window.pageData = {"fund":{"_id":3000000016777,"name":"嘉实中证1000指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"016777","tickerId":16777,"shortName":"嘉实中证1000指数增强发起式C","currency":"CNY","exchange":"jj","fundCollectionId":4000050080000,"inceptionDate":"2022-12-05T16:00:00.000Z","status":"normal","setUpDate":"2022-12-05T16:00:00.000Z","setUpAssetScale":477481.02,"setUpShares":477481.02,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":1,"pinyin":"jszz1000zszqxfqszqtzjj","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":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"龙昌伦","stockType":"fund_manager","stockCode":"db20544007","exchange":"fm","tickerId":120312175850}],"hotMetrics":{"fss":{"stockId":3000000016777,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":335,"f_h_s_a":8918,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016777,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.33926325247079964,"f_p_r_m1_ssc":5807,"f_p_r_m1_ssrp":0.41319324836376164,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.4552199258081611,"f_p_r_m6_ssc":5368,"f_p_r_m6_ssrp":0.2897335569219303,"f_p_r_y1_ssc":4622,"f_p_r_y1_ssrp":0.3369400562648777,"f_p_r_y2_ssc":3518,"f_p_r_y2_ssrp":0.38527153824282057,"f_cagr_p_r_fs_ssc":5862,"f_cagr_p_r_fs_ssrp":0.42740146732639483,"f_p_r_y3_ssc":2871,"f_p_r_y3_ssrp":0.31637630662020905},"fp":{"stockId":3000000016777,"type":"fp","f_p_r_fys":0.15139841282071043,"f_p_r_m1":0.08407689517591499,"f_cagr_p_r_fs":0.12423405371600693,"f_p_r_m3":0.05708424701138859,"f_p_r_d1":0.003070827142149568,"f_p_r_m6":0.19552000000000014,"f_p_r_y1":0.5303635432667695,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.7383177570093458,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.6542056074766355,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.6074766355140186,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.4766355140186916,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.9622641509433962,"f_p_r_y1_sic":105,"f_p_r_y1_sirp":0.9807692307692307,"f_p_r_y2":0.6005140837528125,"f_p_r_y2_sic":63,"f_p_r_y2_sirp":0.8064516129032258,"last_data_date":"2026-05-10T16:00:00.000Z","f_p_r_y3":0.47755586315997567},"ff":{"stockId":3000000016777,"type":"ff","f_m_f":79900,"f_m_f_r":0.01,"f_c_f":7990,"f_c_f_r":0.001,"f_m_a_c_f":87890,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-10T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011},"f_nlacan":{"stockId":3000000016777,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":1.4944,"f_nv_cr":0.011643650148930318},"f_as":{"stockId":3000000016777,"type":"f_as","f_tas":118752992.467,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016776,"__csrcFundId":11944,"stockCode":"016776","shortName":"嘉实中证1000指数增强发起式(016776)","masterFundShortName":"嘉实中证1000指数增强发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":16776,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-08T17:15:19.107Z","status":"normal","exchange":"jj","fundCollectionId":4000050080000,"name":"嘉实中证1000指数增强型发起式证券投资基金","inceptionDate":"2022-12-05T16:00:00.000Z","followedNum":5,"setUpDate":"2022-12-05T16:00:00.000Z","setUpAssetScale":11384017.96,"setUpShares":11384017.96,"pinyin":"jszz1000zszqxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000852}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016776,"stockId":600388,"holdings":92900,"marketCap":1652691,"netValueRatio":0.0095,"quarterlyChange":0.09074187614960105,"stock":{"stockCode":"600388","exchange":"sh","stockType":"company","tickerId":600388,"name":"龙净环保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016776,"stockId":688536,"holdings":9155,"marketCap":1574019,"netValueRatio":0.009,"quarterlyChange":0.07536902677007751,"stock":{"stockCode":"688536","tickerId":688536,"exchange":"sh","stockType":"company","name":"思瑞浦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016776,"stockId":600575,"holdings":395900,"marketCap":1520256,"netValueRatio":0.0087,"quarterlyChange":0.12941176470588323,"stock":{"stockCode":"600575","exchange":"sh","stockType":"company","tickerId":600575,"name":"淮河能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016776,"stockId":605198,"holdings":35000,"marketCap":1412250,"netValueRatio":0.0081,"quarterlyChange":0.07256778309409917,"stock":{"stockCode":"605198","tickerId":605198,"exchange":"sh","stockType":"company","name":"安德利"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016776,"stockId":603297,"holdings":13900,"marketCap":1376100,"netValueRatio":0.0079,"quarterlyChange":-0.059829059829059617,"stock":{"stockCode":"603297","exchange":"sh","stockType":"company","tickerId":603297,"name":"永新光学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016776,"stockId":600428,"holdings":148800,"marketCap":1337712,"netValueRatio":0.0077,"quarterlyChange":0.26619718309859186,"stock":{"stockCode":"600428","exchange":"sh","stockType":"company","tickerId":600428,"name":"中远海特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016776,"stockId":600114,"holdings":47300,"marketCap":1313048,"netValueRatio":0.0075,"quarterlyChange":-0.09132569558101478,"stock":{"stockCode":"600114","exchange":"sh","stockType":"company","tickerId":600114,"name":"东睦股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016776,"stockId":2511,"holdings":154700,"marketCap":1294839,"netValueRatio":0.0074,"quarterlyChange":-0.0221962616822432,"stock":{"stockCode":"002511","exchange":"sz","stockType":"company","tickerId":2511,"name":"中顺洁柔"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016776,"stockId":2324,"holdings":85600,"marketCap":1284000,"netValueRatio":0.0074,"quarterlyChange":-0.06191369606003738,"stock":{"stockCode":"002324","exchange":"sz","stockType":"company","tickerId":2324,"name":"普利特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016776,"stockId":688062,"holdings":35300,"marketCap":1271153,"netValueRatio":0.0073,"quarterlyChange":-0.06394593189498277,"stock":{"stockCode":"688062","tickerId":688062,"exchange":"sh","stockType":"company","name":"迈威生物"}}],"bondHoldings":[{"_id":"69e8fb051398d79843002f2a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016776,"stockCode":"019773","stockName":"25国债08","holdings":3000,"marketCap":303982,"netValueRatio":0.0017,"lastUpdated":"2026-04-22T16:44:53.356Z"},{"_id":"69e8fb051398d79843002f2b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016776,"stockCode":"019785","stockName":"25国债13","holdings":2000,"marketCap":201901,"netValueRatio":0.0012,"lastUpdated":"2026-04-22T16:44:53.359Z"},{"_id":"69e8fb051398d79843002f2c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016776,"stockCode":"118065","stockName":"艾为转债","holdings":250,"marketCap":34832,"netValueRatio":0.0002,"lastUpdated":"2026-04-22T16:44:53.368Z"},{"_id":"69e8fb051398d79843002f2d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016776,"stockCode":"113697","stockName":"应流转债","holdings":90,"marketCap":22184,"netValueRatio":0.0001,"lastUpdated":"2026-04-22T16:44:53.373Z"},{"_id":"69e8fb051398d79843002f2e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016776,"stockCode":"118062","stockName":"天准转债","holdings":130,"marketCap":20352,"netValueRatio":0.0001,"lastUpdated":"2026-04-22T16:44:53.378Z"}]},"netValueList":[{"date":"2026-05-10T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4944},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4772},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4701},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4533},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4275},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4246},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4069},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4278},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4211},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.427},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.449},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4352},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4353},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4235},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4161},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.394},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4008},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3793},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3785},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3661},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3783},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3181},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3067},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3256},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3485},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.327},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.344},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3392},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.321},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3351},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3094},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2756},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3373},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3578},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3929},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3804},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.411},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4128},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4267},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4322},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.431},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4059},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4195},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4061},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3931},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4057},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4579},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4725},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4616},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4476},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4211},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4095},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4241},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4137},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4145},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4098},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3819},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3831},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4004},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4015},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3639},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4055},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4142},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4277},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4266},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4252},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4364},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4155},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4078},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3952},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4045},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3944},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.391},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3876},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3769},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.4041},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3795},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3579},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3488},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.3427},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.326},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2979},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2988},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2936},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2961},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2957},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2832},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2664},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2647},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.255},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2448},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2463},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2278},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2463},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2535},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2443},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2604},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2573},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.264},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.252},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2351},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2344},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2385},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2453},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2358},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2243},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2212},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2194},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2052},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1903},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.228},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2341},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2403},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2483},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2479},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2552},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2405},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.25},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2521},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2529},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2568},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2434},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2406},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2595},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2587},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2533},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2698},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2583},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2619},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2515},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2356},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2338},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2375},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2178},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2067},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.241},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2537},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2331},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2544},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2537},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2677},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2568},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.241},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2275},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2442},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2471},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2282},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2389},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2321},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2339},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2477},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2337},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2224},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.229},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2246},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2004},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1996},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2127},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2004},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.168},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.19},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2107},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2386},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2286},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2325},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2181},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2327},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.23},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2116},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1977},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.2063},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1922},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1887},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1708},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1527},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1692},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1583},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1547},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1392},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1376},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1376},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1274},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1166},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1056},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1014},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1092},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1144},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1109},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.109},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1066},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0962},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.1034},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0971},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0843},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.082},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0727},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0689},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0706},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.068},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0599},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0558},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0576},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0436},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0402},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0457},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0381},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0459},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0413},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.03},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.025},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0293},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0168},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9959},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9856},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9914},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0017},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0017},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9997},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9948},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0098},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.007},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9998},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0092},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0009},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0014},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9937},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9871},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.981},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9902},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9718},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9743},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9776},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9721},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9812},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9897},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9926},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.984},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9791},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9759},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9898},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9888},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9908},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9765},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9869},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9771},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9745},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9517},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9443},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9392},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9481},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9438},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9517},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9438},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9436},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9271},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9262},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9237},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9353},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9366},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9249},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9145},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8937},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8767},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8722},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9797},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9926},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9895},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9833},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9871},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9955},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9962},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.993},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9984},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0022},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0195},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0225},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0308},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0265},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0246},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0073},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0198},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0165},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0126},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0095},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0119},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.993},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9896},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9776},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9753},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0074},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0132},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0012},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0045},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":1.0024},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9882},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9804},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9615},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9802},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.975},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.97},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9807},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9693},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9733},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9631},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9515},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9298},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9293},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9385},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9257},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9284},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9335},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9295},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9225},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9144},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9101},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9148},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8802},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8781},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8951},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8959},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9006},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.89},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.89},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9103},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9331},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.961},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.964},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9642},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.952},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9591},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9479},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9703},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9625},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9565},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9502},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9687},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9767},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9943},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9877},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9737},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9654},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9709},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9608},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9518},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9645},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9653},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9481},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9329},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9379},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9192},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9269},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9224},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.955},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9534},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9404},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9176},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9357},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.954},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9828},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9826},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9953},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9744},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.973},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9551},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9537},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9274},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9111},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9331},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9279},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9261},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9422},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9295},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9169},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9226},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9217},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9168},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9068},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8722},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8774},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8756},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8957},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8666},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9009},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9004},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9751},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9185},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8419},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8104},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7854},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7787},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7526},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7529},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7559},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7449},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7462},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7528},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.755},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7566},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7557},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7611},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7726},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7697},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7725},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7668},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7798},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7715},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7615},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7598},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7662},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7622},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7622},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7688},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7737},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7865},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7851},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7899},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7853},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.792},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7885},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7889},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7935},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7921},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7914},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7871},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8058},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8173},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8214},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7909},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7906},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.797},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7839},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7833},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.7944},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8143},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8176},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8176},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8152},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8247},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8277},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8375},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8403},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8189},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8214},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8057},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8226},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8146},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8297},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8375},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8449},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.837},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8371},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8306},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8479},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8296},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.833},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8584},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8592},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8719},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8842},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8773},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8784},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8786},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8824},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8797},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8747},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8693},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8839},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8963},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8904},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9012},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8977},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8994},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8971},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9065},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.8974},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9051},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9221},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9225},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9314},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.927},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9187},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.92},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9284},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016777,"lxr_nv_fc":0.9239}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":7244,"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":69,"constituentsMarkets":["a"],"pinyin":"zz1000","hotSpots":[""],"calculationMethod":"grading_weighted"}}