window.pageData = {"fund":{"_id":3000000016786,"name":"鹏华中证1000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"016786","tickerId":16786,"shortName":"鹏华中证1000指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2022-12-25T16:00:00.000Z","fundCollectionId":4000050060000,"status":"normal","setUpDate":"2022-12-25T16:00:00.000Z","setUpAssetScale":41458941.72,"setUpShares":41458941.72,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":6,"pinyin":"phzz1000zszqxzqtzjj","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":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"managers":[{"name":"苏俊杰","stockType":"fund_manager","stockCode":"db20572043","exchange":"fm","tickerId":191010180420},{"name":"时赟超","stockType":"fund_manager","stockCode":"j101020057","exchange":"fm","tickerId":192503246320}],"hotMetrics":{"fss":{"stockId":3000000016786,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0909,"f_ind_h_s_r":0.9091,"f_h_a":69536,"f_h_s_a":36297,"f_ind_h_s_r_c_hy":0.1503000000000001,"f_ins_h_s_r_c_hy":-0.1503,"f_ind_h_s_r_c_1y":0.28559999999999997,"f_ins_h_s_r_c_1y":-0.2856,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016786,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.2757319920962817,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.6083769633507854,"f_p_r_m3_ssc":5584,"f_p_r_m3_ssrp":0.39656098871574424,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.315919452887538,"f_p_r_y1_ssc":4503,"f_p_r_y1_ssrp":0.2838738338516215,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.2062754212667054,"f_cagr_p_r_fs_ssc":5780,"f_cagr_p_r_fs_ssrp":0.2592143969544904,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.12328284607256076},"fp":{"stockId":3000000016786,"type":"fp","f_p_r_fys":0.07722032588394412,"f_p_r_m1":-0.014900759762058957,"f_cagr_p_r_fs":0.16846971348104933,"f_p_r_m3":0.001796837565884335,"f_p_r_d1":0.003730106100795938,"f_p_r_m6":0.09549384333245925,"f_p_r_y1":0.4831958854305214,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.19626168224299065,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.018691588785046728,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.08411214953271028,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.009345794392523364,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.05660377358490566,"f_p_r_y1_sic":105,"f_p_r_y1_sirp":0.08653846153846154,"f_p_r_y2":0.8101731601731592,"f_p_r_y2_sic":63,"f_p_r_y2_sirp":0.0967741935483871,"last_data_date":"2026-04-14T16:00:00.000Z","f_p_r_y3":0.5302836230558092},"ff":{"stockId":3000000016786,"type":"ff","f_m_f":1300025,"f_m_f_r":0.008,"f_c_f":243754,"f_c_f_r":0.0015,"f_m_a_c_f":1543779,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2025-01-01T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-11-06T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000016786,"type":"f_nlacan","f_nv_d":"2026-04-14T16:00:00.000Z","f_nv":1.6726,"f_nv_cr":-0.004167658966420462},"f_as":{"stockId":3000000016786,"type":"f_as","f_tas":1321714016.0894,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016785,"__csrcFundId":12040,"stockCode":"016785","shortName":"鹏华中证1000指数增强A","masterFundShortName":"鹏华中证1000指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":16785,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-10T17:08:23.323Z","status":"normal","exchange":"jj","fundCollectionId":4000050060000,"name":"鹏华中证1000指数增强型证券投资基金","inceptionDate":"2022-12-25T16:00:00.000Z","followedNum":9,"setUpDate":"2022-12-25T16:00:00.000Z","setUpAssetScale":167000706.79,"setUpShares":167000706.79,"pinyin":"phzz1000zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000852},{"_id":3000000022822,"name":"鹏华中证1000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022822","tickerId":22822,"shortName":"鹏华中证1000指数增强I","currency":"CNY","__csrcFundId":12040,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:34.510Z","inceptionDate":"2024-12-10T16:00:00.000Z","pinyin":"phzz1000zszqxzqtzjj","fundCollectionId":4000050060000,"followedNum":0}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016785,"stockId":688127,"holdings":723900,"marketCap":27862911,"netValueRatio":0.0107,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1868640148011098,"stock":{"stockCode":"688127","tickerId":688127,"exchange":"sh","stockType":"company","name":"蓝特光学"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016785,"stockId":600507,"holdings":4269000,"marketCap":25144410,"netValueRatio":0.0097,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.08671586715867119,"stock":{"stockCode":"600507","exchange":"sh","stockType":"company","tickerId":600507,"name":"方大特钢"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016785,"stockId":2913,"holdings":575600,"marketCap":24601144,"netValueRatio":0.0094,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.05583003952569299,"stock":{"stockCode":"002913","exchange":"sz","stockType":"company","tickerId":2913,"name":"奥士康"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016785,"stockId":2373,"holdings":1972400,"marketCap":23215148,"netValueRatio":0.0089,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.02170138888888884,"stock":{"stockCode":"002373","exchange":"sz","stockType":"company","tickerId":2373,"name":"千方科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016785,"stockId":301095,"holdings":288700,"marketCap":20702677,"netValueRatio":0.0079,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.1947220662549125,"stock":{"name":"广立微","exchange":"sz","stockType":"company","stockCode":"301095","tickerId":301095}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016785,"stockId":300775,"holdings":652500,"marketCap":19836000,"netValueRatio":0.0076,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.227291077916836,"stock":{"stockCode":"300775","exchange":"sz","stockType":"company","tickerId":300775,"name":"三角防务"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016785,"stockId":603236,"holdings":205787,"marketCap":19634137,"netValueRatio":0.0075,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.09237062404870722,"stock":{"stockCode":"603236","exchange":"sh","stockType":"company","tickerId":603236,"name":"移远通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016785,"stockId":300296,"holdings":3061200,"marketCap":19346784,"netValueRatio":0.0074,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.12586445366528343,"stock":{"stockCode":"300296","exchange":"sz","stockType":"company","tickerId":300296,"name":"利亚德"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016785,"stockId":2668,"holdings":1805876,"marketCap":18744992,"netValueRatio":0.0072,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.07453416149068359,"stock":{"stockCode":"002668","exchange":"sz","stockType":"company","tickerId":2668,"name":"TCL智家"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016785,"stockId":301029,"holdings":675700,"marketCap":17919564,"netValueRatio":0.0069,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.1689125665935446,"stock":{"stockCode":"301029","tickerId":301029,"exchange":"sz","stockType":"company","name":"怡合达"}}]},"netValueList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6726},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6796},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6548},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6542},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6445},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6587},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5863},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5763},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5977},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6238},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5934},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.614},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6045},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.58},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.599},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5711},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5318},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6115},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6359},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6773},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6608},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6962},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6979},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.7165},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.7262},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.7177},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6864},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6944},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6742},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.654},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.672},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.7337},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.7559},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.7437},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.7279},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.7031},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6894},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.7077},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6911},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6896},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6851},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6553},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6541},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6756},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6735},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6301},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6848},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6957},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.7141},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.7165},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.7178},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.7377},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.7071},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6963},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6765},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6851},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.675},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6696},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6668},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6584},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6837},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6505},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6217},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6128},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.6055},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5838},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5527},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5554},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5506},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5536},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5534},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5398},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.517},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5176},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5042},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4904},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4927},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4712},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4924},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5041},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4934},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.513},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5102},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5189},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5071},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4873},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4859},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4934},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5061},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4928},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4795},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4741},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.476},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4592},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4365},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4802},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4884},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5007},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5108},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5145},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5296},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5132},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.522},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5263},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5277},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5326},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5146},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5101},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5324},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5292},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5274},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5458},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5329},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5363},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.522},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5036},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.502},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5048},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4801},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4679},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5095},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5268},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4998},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5267},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5356},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5507},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5386},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5187},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5046},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.525},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5235},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4942},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5096},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.498},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5053},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5173},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.5022},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4879},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.492},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4895},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4591},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4587},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4736},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4563},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.419},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4436},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4645},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4979},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4915},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4904},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4736},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4965},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4923},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4759},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4581},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4651},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4493},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4474},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4271},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.401},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4204},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.4052},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.402},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.384},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.3863},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.387},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.3712},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.3584},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.3438},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.3376},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.3478},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.353},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.3447},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.3397},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.3312},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.3181},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.3237},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.3174},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.3043},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.302},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2902},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2848},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2863},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2816},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2715},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2674},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2699},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2524},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.251},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2561},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2473},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2562},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2512},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2335},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2265},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2341},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2192},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1939},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1837},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1891},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2032},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2036},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2033},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.198},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2152},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2115},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2036},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2143},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2038},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2026},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.193},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1816},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1744},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1828},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1619},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1622},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1655},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1603},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1715},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1819},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1834},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1737},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1701},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1651},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.182},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1829},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1848},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.171},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1848},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1739},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1734},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1467},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1387},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1342},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1466},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1449},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1541},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1434},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1432},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1188},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1163},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1129},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1277},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1311},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1182},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1026},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0769},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0544},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.043},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1806},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1989},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1938},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1871},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1931},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2018},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.202},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1986},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2036},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2049},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.223},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2241},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2315},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2253},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2221},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2014},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2169},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.215},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2109},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2064},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2106},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1887},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1823},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1688},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1609},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1989},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.2006},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1825},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.184},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1835},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1637},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1561},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1347},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1583},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1544},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1458},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1587},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1456},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1496},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1374},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1187},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0901},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0855},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0959},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0776},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0798},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0865},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0839},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0759},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0637},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.06},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0652},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0247},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0205},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0379},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0389},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0411},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0286},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.026},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0509},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0807},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.11},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1072},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1062},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0918},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0996},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.085},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1092},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.101},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0893},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0787},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0964},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1051},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1223},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.1121},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.096},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0836},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0868},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0754},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0626},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0786},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0808},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0617},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0413},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0483},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0268},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0341},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0279},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.066},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0646},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0456},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0195},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0427},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.06},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0911},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0899},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.102},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0739},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0719},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0506},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0468},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0161},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9928},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0171},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0128},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0149},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0326},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0175},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9985},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0038},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9977},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9894},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9774},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9421},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9457},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9443},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9655},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9385},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9774},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9846},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":1.0682},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9917},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.902},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.866},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8367},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8322},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8043},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8042},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8071},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.7944},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.7969},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8049},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8076},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.809},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8064},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8117},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8264},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8222},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8259},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8199},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8337},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8255},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8147},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8123},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8205},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8168},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8175},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8246},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8267},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8406},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.838},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8411},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8345},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8436},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.84},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8423},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.848},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.846},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8474},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8364},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8572},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8689},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8716},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8386},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8378},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8452},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8305},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8298},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8418},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8653},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8658},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8657},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8649},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8721},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8748},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8856},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8882},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8674},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8685},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8514},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8728},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8633},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8821},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8901},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8973},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8874},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8875},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8836},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9025},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8792},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.8821},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9078},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9072},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9217},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9326},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.925},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9261},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9246},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9315},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9272},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9232},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9168},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9356},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9484},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9464},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9591},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9526},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9535},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9522},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9607},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9516},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9577},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9769},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9754},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9837},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9804},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9687},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9691},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9781},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9735},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9814},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9876},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9733},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9862},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9823},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9614},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9653},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9488},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9339},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9326},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9186},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.923},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9246},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9261},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000016786,"lxr_nv_fc":0.9258}],"indexCandlestickList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000852,"cp":5497.43},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000852,"cp":5545.23},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000852,"cp":5415.94},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000852,"cp":5313.99},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000852,"cp":5305.61},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000852,"cp":5218.43},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000852,"cp":5246.08},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000852,"cp":5264.39},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000852,"cp":5286.72},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000852,"cp":5287.46}],"bondIndexCandlestickList":[],"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":7178,"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"}}