window.pageData = {"fund":{"_id":3000000016937,"name":"博时中证1000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"016937","tickerId":16937,"shortName":"博时中证1000指数增强C","currency":"CNY","exchange":"jj","fundCollectionId":4000050050000,"inceptionDate":"2023-04-12T16:00:00.000Z","status":"normal","setUpDate":"2023-04-12T16:00:00.000Z","setUpAssetScale":105444978.24,"setUpShares":105444978.24,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":12,"pinyin":"bszz1000zszqxzqtzjj","indexId":1000000000852,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"index":{"stockCode":"000852","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":852,"name":"中证1000","rebalancingFrequency":"semi-annually"},"managers":[{"name":"桂征辉","stockType":"fund_manager","stockCode":"8801400124","exchange":"fm","tickerId":72608152420}],"hotMetrics":{"fss":{"stockId":3000000016937,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2259,"f_ind_h_s_r":0.7741,"f_h_a":14086,"f_h_s_a":24868,"f_ind_h_s_r_c_hy":-0.01319999999999999,"f_ins_h_s_r_c_hy":0.01319999999999999,"f_ind_h_s_r_c_1y":0.027899999999999925,"f_ins_h_s_r_c_1y":-0.02789999999999998,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016937,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.17352254356026586,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.3405142460041696,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.19223891273247495,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.20212362533181646,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.2833811520635621,"f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.2416465725111953,"f_p_r_y2_ssc":3465,"f_p_r_y2_ssrp":0.21593533487297922,"f_p_r_y3_ssc":2846,"f_p_r_y3_ssrp":0.08681898066783832},"fp":{"stockId":3000000016937,"type":"fp","f_cagr_p_r_fs":0.19195896691031078,"f_p_r_d1":0.0029450261780104015,"f_p_r_m1":0.07266414141414157,"f_p_r_m3":0.043929712460064385,"f_p_r_m6":0.17146993932708332,"f_p_r_fys":0.12822045152722494,"f_p_r_y1":0.516376617581439,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.09345794392523364,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.07476635514018691,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.11214953271028037,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.11214953271028037,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.11320754716981132,"f_p_r_y1_sic":105,"f_p_r_y1_sirp":0.009615384615384616,"last_data_date":"2026-04-19T16:00:00.000Z","f_p_r_y2":0.8749724122710236,"f_p_r_y3":0.6991000000000012},"ff":{"stockId":3000000016937,"type":"ff","f_m_f":391913,"f_m_f_r":0.008,"f_c_f":48989,"f_c_f_r":0.001,"f_m_a_c_f":440902,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000016937,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":1.6991,"f_nv_cr":0.0019459841962496949},"f_as":{"stockId":3000000016937,"type":"f_as","f_tas":268839651.81,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016936,"__csrcFundId":12389,"stockCode":"016936","shortName":"博时中证1000指数增强A","masterFundShortName":"博时中证1000指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":16936,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-17T17:12:06.456Z","status":"normal","exchange":"jj","fundCollectionId":4000050050000,"name":"博时中证1000指数增强型证券投资基金","inceptionDate":"2023-04-12T16:00:00.000Z","followedNum":12,"setUpDate":"2023-04-12T16:00:00.000Z","setUpAssetScale":174832102.91,"setUpShares":174832102.91,"pinyin":"bszz1000zszqxzqtzjj","memoNum":1,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000852}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016936,"stockId":603236,"holdings":69800,"marketCap":6659618,"netValueRatio":0.0101,"declarationDate":"2026-01-21T16:00:00.000Z","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":3000000016936,"stockId":600867,"holdings":813200,"marketCap":6643844,"netValueRatio":0.0101,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.014475271411338642,"stock":{"stockCode":"600867","exchange":"sh","stockType":"company","tickerId":600867,"name":"通化东宝"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016936,"stockId":600064,"holdings":761620,"marketCap":6610861,"netValueRatio":0.01,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0769230769230771,"stock":{"stockCode":"600064","exchange":"sh","stockType":"company","tickerId":600064,"name":"南京高科"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016936,"stockId":601020,"holdings":245800,"marketCap":6602188,"netValueRatio":0.01,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.016477480776273312,"stock":{"stockCode":"601020","exchange":"sh","stockType":"company","tickerId":601020,"name":"华钰矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016936,"stockId":2897,"holdings":118455,"marketCap":6404861,"netValueRatio":0.0097,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.12155154532254753,"stock":{"stockCode":"002897","exchange":"sz","stockType":"company","tickerId":2897,"name":"意华股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016936,"stockId":300573,"holdings":89596,"marketCap":6297702,"netValueRatio":0.0096,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06937471474212731,"stock":{"stockCode":"300573","exchange":"sz","stockType":"company","tickerId":300573,"name":"兴齐眼药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016936,"stockId":688200,"holdings":32795,"marketCap":6237609,"netValueRatio":0.0095,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08689390302448374,"stock":{"stockCode":"688200","tickerId":688200,"exchange":"sh","stockType":"company","name":"华峰测控"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016936,"stockId":300098,"holdings":1001300,"marketCap":6107930,"netValueRatio":0.0093,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04991394148020589,"stock":{"stockCode":"300098","exchange":"sz","stockType":"company","tickerId":300098,"name":"高新兴"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016936,"stockId":300008,"holdings":769600,"marketCap":6072144,"netValueRatio":0.0092,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2563694267515919,"stock":{"stockCode":"300008","exchange":"sz","stockType":"company","tickerId":300008,"name":"天海防务"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016936,"stockId":301031,"holdings":54080,"marketCap":6067235,"netValueRatio":0.0092,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08416326530612184,"stock":{"stockCode":"301031","tickerId":301031,"exchange":"sz","stockType":"company","name":"中熔电气"}}]},"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6991},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6958},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6832},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6557},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6592},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6384},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6377},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6247},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6315},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5649},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5514},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.564},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5852},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5577},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5816},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5763},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5574},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5788},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5475},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5097},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.584},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6022},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6376},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6162},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6515},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6526},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6666},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6716},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6676},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.638},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6494},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6345},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6218},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6365},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6932},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.7003},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6888},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6779},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6567},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6385},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6568},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6437},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6457},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6433},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6115},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.613},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6356},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6377},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6016},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.663},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6806},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6937},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6847},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6777},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6882},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6611},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6475},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6276},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6375},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6291},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6261},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6211},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.604},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.6297},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5998},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5734},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5653},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5625},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5399},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.506},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5081},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5084},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5077},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5091},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4985},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.48},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4803},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4652},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4554},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4577},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4302},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4533},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4645},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4521},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4712},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4677},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.476},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4635},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4435},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.443},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4481},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4593},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4526},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4377},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4346},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4369},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4194},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.397},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4427},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4495},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.457},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.47},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4743},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4907},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4741},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4823},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4889},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4859},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.487},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4721},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4698},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4945},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4974},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4953},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.515},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5039},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5112},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.498},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4748},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4719},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4748},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4504},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4416},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4817},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4966},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4697},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4985},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5053},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5249},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5118},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4969},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.48},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.5029},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4994},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4729},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4864},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4813},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4856},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4952},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4826},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.478},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4821},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.482},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4512},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4521},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4673},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.456},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4079},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4408},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4529},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4931},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4863},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4848},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4673},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4921},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4872},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4673},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4498},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4543},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4425},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4397},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4189},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3924},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.4139},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3995},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3997},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3811},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3814},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3848},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3756},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.367},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3508},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3463},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3583},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3665},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3594},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3527},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3507},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3358},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3418},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3335},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3195},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3189},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3063},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3041},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3061},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.3005},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2916},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2861},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2896},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2698},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2659},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2735},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2633},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2699},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2634},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2501},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2423},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2473},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2332},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2061},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1972},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2025},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2184},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2196},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2199},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2112},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2267},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2193},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2071},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2177},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2078},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2085},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1983},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1845},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1767},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1888},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1718},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1713},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.176},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1706},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1815},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1919},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1936},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1838},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1787},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1749},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1886},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1871},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1898},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1777},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1889},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1796},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1791},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1536},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1469},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1406},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1504},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1472},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1545},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1456},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1432},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1205},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.118},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1154},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1292},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1311},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1182},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1081},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0834},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0643},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0566},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1884},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2042},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.198},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1921},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1991},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2085},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.212},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2057},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2098},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2174},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.239},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2394},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.248},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2419},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2402},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2177},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2324},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2295},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.226},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2224},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2251},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2035},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1971},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1816},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1757},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2152},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.222},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2054},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.205},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.2063},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.186},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1745},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1537},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1809},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1732},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1665},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.176},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1637},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1662},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1506},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.135},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1104},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1061},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1161},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0984},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0995},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1046},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1008},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0915},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0832},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0766},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0819},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0394},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0369},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0563},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0558},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0611},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0462},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0472},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0755},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1005},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1327},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1335},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1287},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1164},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1279},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1139},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1449},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1359},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1274},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1185},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1417},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1508},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1708},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1631},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1466},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1354},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1399},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.127},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1135},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1293},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1308},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1104},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0915},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.098},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0761},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0809},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0732},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1143},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1139},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0985},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0722},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0948},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1144},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1473},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.142},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1547},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1291},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1258},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1066},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.1},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0667},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0445},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0676},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0553},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0569},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0755},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0584},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0378},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.044},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0394},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0304},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0151},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9806},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9849},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9817},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0029},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9725},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0103},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0149},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.0956},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":1.024},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9366},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8959},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8638},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8565},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8264},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.826},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8293},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8149},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8159},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8254},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8278},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8293},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8264},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8301},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8443},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8381},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8413},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8337},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8488},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8349},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8221},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8179},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8277},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8223},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.822},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8315},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.834},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8489},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8496},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8533},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8451},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8538},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8498},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8529},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8592},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8573},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8579},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8454},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8673},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8792},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8794},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8456},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8457},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8502},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8357},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8347},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8474},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8691},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8692},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8672},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8684},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8792},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8805},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8909},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8931},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8701},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8716},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8531},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8739},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8642},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8805},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.889},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8937},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8835},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8836},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8755},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8924},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8678},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8695},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8973},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8968},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9155},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9245},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9146},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9158},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9121},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9174},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9123},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9078},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.8995},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9195},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9327},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9305},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9422},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9349},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9339},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9318},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9411},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9308},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9393},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9587},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9577},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9645},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9595},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9477},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9479},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9565},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9493},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9585},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.964},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9502},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9648},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9605},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9401},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9442},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.929},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9187},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9182},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000016937,"lxr_nv_fc":0.9031}],"indexCandlestickList":[{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000852,"cp":8351.16},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000852,"cp":8357.81},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000852,"cp":8307.44},{"stockId":1000000000852,"date":"2026-04-15T16:00:00.000Z","cp":8232.98},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000852,"cp":8106.16},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000852,"cp":8144.76},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000852,"cp":8025.57},{"stockId":1000000000852,"date":"2026-04-09T16:00:00.000Z","cp":7998.23},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000852,"cp":7921.45},{"stockId":1000000000852,"date":"2026-04-07T16:00:00.000Z","cp":7955.77},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000852,"cp":7606.02},{"stockId":1000000000852,"date":"2026-04-02T16:00:00.000Z","cp":7536.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000852,"cp":7623.42},{"stockId":1000000000852,"date":"2026-03-31T16:00:00.000Z","cp":7764.15},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000852,"cp":7619.85},{"stockId":1000000000852,"date":"2026-03-29T16:00:00.000Z","cp":7767.93},{"stockId":1000000000852,"date":"2026-03-26T16:00:00.000Z","cp":7746.31},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000852,"cp":7639.38},{"stockId":1000000000852,"date":"2026-03-24T16:00:00.000Z","cp":7751.18},{"stockId":1000000000852,"date":"2026-03-23T16:00:00.000Z","cp":7600.86},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000852,"cp":7409.11},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000852,"cp":7783.43},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000852,"cp":7909.23},{"stockId":1000000000852,"date":"2026-03-17T16:00:00.000Z","cp":8096.59},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000852,"cp":8019.86},{"stockId":1000000000852,"date":"2026-03-15T16:00:00.000Z","cp":8211.35},{"stockId":1000000000852,"date":"2026-03-12T16:00:00.000Z","cp":8214.29},{"stockId":1000000000852,"date":"2026-03-11T16:00:00.000Z","cp":8335.91},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000852,"cp":8363.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000852,"cp":8350.09},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000852,"cp":8203.87},{"stockId":1000000000852,"date":"2026-03-05T16:00:00.000Z","cp":8248.86},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000852,"cp":8171.12},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000852,"cp":8094.52},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000852,"cp":8142.45},{"stockId":1000000000852,"date":"2026-03-01T16:00:00.000Z","cp":8476.97},{"stockId":1000000000852,"date":"2026-02-26T16:00:00.000Z","cp":8560.84},{"stockId":1000000000852,"date":"2026-02-25T16:00:00.000Z","cp":8490.62},{"stockId":1000000000852,"date":"2026-02-24T16:00:00.000Z","cp":8426.33},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000852,"cp":8299.77},{"stockId":1000000000852,"date":"2026-02-12T16:00:00.000Z","cp":8204.83},{"stockId":1000000000852,"date":"2026-02-11T16:00:00.000Z","cp":8314.83},{"stockId":1000000000852,"date":"2026-02-10T16:00:00.000Z","cp":8239.51},{"stockId":1000000000852,"date":"2026-02-09T16:00:00.000Z","cp":8250.3},{"stockId":1000000000852,"date":"2026-02-08T16:00:00.000Z","cp":8233.78},{"stockId":1000000000852,"date":"2026-02-05T16:00:00.000Z","cp":8051.57},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000852,"cp":8068.08},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000852,"cp":8207.12},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000852,"cp":8209.1},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000852,"cp":7975.43},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000852,"cp":8254.86},{"stockId":1000000000852,"date":"2026-01-28T16:00:00.000Z","cp":8332.21},{"stockId":1000000000852,"date":"2026-01-27T16:00:00.000Z","cp":8399.79},{"stockId":1000000000852,"date":"2026-01-26T16:00:00.000Z","cp":8382.15},{"stockId":1000000000852,"date":"2026-01-25T16:00:00.000Z","cp":8365.43},{"stockId":1000000000852,"date":"2026-01-22T16:00:00.000Z","cp":8470.74},{"stockId":1000000000852,"date":"2026-01-21T16:00:00.000Z","cp":8309.35},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000852,"cp":8247.68},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000852,"cp":8182.75},{"stockId":1000000000852,"date":"2026-01-18T16:00:00.000Z","cp":8265.65},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000852,"cp":8232.73},{"stockId":1000000000852,"date":"2026-01-14T16:00:00.000Z","cp":8240.78},{"stockId":1000000000852,"date":"2026-01-13T16:00:00.000Z","cp":8257.17},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000852,"cp":8203.13},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000852,"cp":8357.01},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000852,"cp":8129.18},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000852,"cp":7971.59},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000852,"cp":7906.42},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000852,"cp":7864.9},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000852,"cp":7753.88},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000852,"cp":7595.28},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000852,"cp":7597.3},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000852,"cp":7594.16},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000852,"cp":7605.53},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000852,"cp":7579.38},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000852,"cp":7506.38},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000852,"cp":7392.42},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000852,"cp":7408.35},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000852,"cp":7329.81},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000852,"cp":7272.4},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000852,"cp":7288.74},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000852,"cp":7181.62},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000852,"cp":7309.08},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000852,"cp":7370.94},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000852,"cp":7312},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000852,"cp":7408.24},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000852,"cp":7380.58},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000852,"cp":7423.05},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000852,"cp":7342.49},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000852,"cp":7248.66},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000852,"cp":7248.27},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.18},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000852,"cp":7386.68},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000852,"cp":7334.21},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000852,"cp":7257.45},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000852,"cp":7248.45},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000852,"cp":7249.95},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000852,"cp":7156.41},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000852,"cp":7067.7},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000852,"cp":7340.41},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000852,"cp":7387.21},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000852,"cp":7448.1},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000852,"cp":7523.08},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000852,"cp":7502.76},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000852,"cp":7590.58},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000852,"cp":7486.38},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000852,"cp":7540.79},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000852,"cp":7563.25},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000852,"cp":7541.88},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000852,"cp":7551.83},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000852,"cp":7464.86},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000852,"cp":7435.73},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000852,"cp":7538.12},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000852,"cp":7506.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000852,"cp":7485.08},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000852,"cp":7569.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000852,"cp":7479.22},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000852,"cp":7495.38},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000852,"cp":7419.24},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000852,"cp":7308.1},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000852,"cp":7312.21},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000852,"cp":7344.05},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000852,"cp":7239.18},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000852,"cp":7185.48},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000852,"cp":7401.84},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000852,"cp":7483.45},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000852,"cp":7373.15},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000852,"cp":7519.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000852,"cp":7533.82},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000852,"cp":7648.05},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000852,"cp":7574.96},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000852,"cp":7497.83},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000852,"cp":7397.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000852,"cp":7506.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000852,"cp":7534.22},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000852,"cp":7408.07},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000852,"cp":7489.48},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000852,"cp":7438.19},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000852,"cp":7476.4},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000852,"cp":7554.81},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000852,"cp":7483.63},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000852,"cp":7415.57},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000852,"cp":7422.88},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000852,"cp":7399.89},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000852,"cp":7230.17},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000852,"cp":7226.03},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000852,"cp":7311.03},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000852,"cp":7245.67},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000852,"cp":7041.15},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000852,"cp":7206.88},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000852,"cp":7501.15},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000852,"cp":7438.68},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000852,"cp":7447.11},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000852,"cp":7336.5},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000852,"cp":7476.47},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000852,"cp":7477.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000852,"cp":7362.94},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000852,"cp":7253.34},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000852,"cp":7305.46},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000852,"cp":7242.85},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000852,"cp":7237.6},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000852,"cp":7117.5},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000852,"cp":6976.49},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000852,"cp":7064.33},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000852,"cp":6963.61},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000852,"cp":6943.94},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000852,"cp":6838.13},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000852,"cp":6862.15},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000852,"cp":6861.31},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000852,"cp":6787.48},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000852,"cp":6739.69},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000852,"cp":6670.47},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000852,"cp":6661.19},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000852,"cp":6718.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000852,"cp":6773.88},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000852,"cp":6729.98},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000852,"cp":6706.61},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000852,"cp":6701.12},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000852,"cp":6607.22},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000852,"cp":6637.1},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000852,"cp":6612.26},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000852,"cp":6552.07},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000852,"cp":6535.67},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000852,"cp":6462.06},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000852,"cp":6442.83},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000852,"cp":6462.31},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000852,"cp":6461.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000852,"cp":6406.57},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000852,"cp":6390.47},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000852,"cp":6407.7},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000852,"cp":6327.14},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000852,"cp":6312.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000852,"cp":6342.64},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000852,"cp":6309.48},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000852,"cp":6373.77},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000852,"cp":6356.18},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000852,"cp":6276.94},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000852,"cp":6247.79},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000852,"cp":6276.16},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000852,"cp":6194.67},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000852,"cp":6078.22},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000852,"cp":5999.59},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000852,"cp":6048.22},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000852,"cp":6135.39},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000852,"cp":6141.47},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000852,"cp":6147.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000852,"cp":6106.01},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000852,"cp":6192.22},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000852,"cp":6186.51},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000852,"cp":6161.69},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000852,"cp":6218.96},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000852,"cp":6152.84},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000852,"cp":6167.01},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000852,"cp":6123.17},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000852,"cp":6070.04},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000852,"cp":6026.56},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000852,"cp":6089.58},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000852,"cp":5984.46},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000852,"cp":6008.46},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000852,"cp":6028.79},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000852,"cp":5989.68},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000852,"cp":6066.1},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000852,"cp":6132.18},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000852,"cp":6146.02},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000852,"cp":6095.34},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000852,"cp":6068.12},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000852,"cp":6057.04},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000852,"cp":6160.37},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000852,"cp":6151.01},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000852,"cp":6167.46},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000852,"cp":6082.08},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000852,"cp":6158.08},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000852,"cp":6111.49},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000852,"cp":6102.92},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000852,"cp":5950.12},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000852,"cp":5903.38},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000852,"cp":5877.06},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000852,"cp":5939.5},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000852,"cp":5920.48},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000852,"cp":5984.58},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000852,"cp":5949.31},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000852,"cp":5952.64},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000852,"cp":5831.69},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000852,"cp":5839.56},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000852,"cp":5835.35},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000852,"cp":5914.03},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000852,"cp":5938.53},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000852,"cp":5862.19},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000852,"cp":5784.59},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000852,"cp":5652.33},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000852,"cp":5530.02},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000852,"cp":5496.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000852,"cp":6203.26},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000852,"cp":6277.25},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000852,"cp":6259.48},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000852,"cp":6226.65},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000852,"cp":6268.32},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000852,"cp":6328.77},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000852,"cp":6334.91},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000852,"cp":6310.76},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000852,"cp":6360.34},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000852,"cp":6405.61},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000852,"cp":6535.06},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000852,"cp":6564.68},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000852,"cp":6611.93},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000852,"cp":6589.57},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000852,"cp":6571.17},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000852,"cp":6466.85},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000852,"cp":6566.97},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000852,"cp":6551.73},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000852,"cp":6520.97},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000852,"cp":6507.76},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000852,"cp":6534.97},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000852,"cp":6398.24},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000852,"cp":6357.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000852,"cp":6273.67},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000852,"cp":6270.42},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000852,"cp":6499.53},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000852,"cp":6524.41},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000852,"cp":6435.43},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000852,"cp":6464.02},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000852,"cp":6449.23},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000852,"cp":6334.41},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000852,"cp":6288.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000852,"cp":6142.14},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000852,"cp":6281.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000852,"cp":6248.83},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000852,"cp":6212.5},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000852,"cp":6284.61},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000852,"cp":6190.17},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000852,"cp":6210.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000852,"cp":6134.05},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000852,"cp":6041.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000852,"cp":5881.44},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000852,"cp":5846.07},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000852,"cp":5938.13},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000852,"cp":5829.03},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000852,"cp":5855.74},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000852,"cp":5908.02},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000852,"cp":5879.15},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000852,"cp":5841.57},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000852,"cp":5801.31},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000852,"cp":5775.57},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000852,"cp":5811.05},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000852,"cp":5559.47},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000852,"cp":5544.92},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000852,"cp":5672.78},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000852,"cp":5661.78},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000852,"cp":5692.04},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000852,"cp":5608.03},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000852,"cp":5625.21},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000852,"cp":5797.09},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000852,"cp":5957.72},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000852,"cp":6145.93},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000852,"cp":6171.57},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000852,"cp":6160.45},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000852,"cp":6094.69},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000852,"cp":6164.36},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000852,"cp":6096.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000852,"cp":6271.75},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000852,"cp":6207.19},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000852,"cp":6195.87},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000852,"cp":6143.94},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000852,"cp":6277.52},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000852,"cp":6354.99},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000852,"cp":6490.15},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000852,"cp":6447.37},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000852,"cp":6362.02},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000852,"cp":6303.27},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000852,"cp":6349.62},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000852,"cp":6285.6},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000852,"cp":6204.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000852,"cp":6303.28},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000852,"cp":6313.61},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000852,"cp":6189.13},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000852,"cp":6086.09},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000852,"cp":6118.66},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000852,"cp":5981.57},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000852,"cp":6052.13},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000852,"cp":6030.49},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000852,"cp":6262.16},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000852,"cp":6250.8},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000852,"cp":6130.28},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000852,"cp":5974.56},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000852,"cp":6125.51},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000852,"cp":6272.19},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000852,"cp":6474.39},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000852,"cp":6491.97},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000852,"cp":6579.01},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000852,"cp":6423.12},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000852,"cp":6403.92},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000852,"cp":6293.19},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000852,"cp":6266.54},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000852,"cp":6053.11},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000852,"cp":5930.23},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000852,"cp":6116.66},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000852,"cp":6019.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000852,"cp":5983.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000852,"cp":6082.09},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000852,"cp":5974.91},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000852,"cp":5861.63},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000852,"cp":5903.58},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000852,"cp":5888.81},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000852,"cp":5860.57},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000852,"cp":5749.43},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000852,"cp":5505.61},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000852,"cp":5524.25},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000852,"cp":5507.18},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000852,"cp":5615.76},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000852,"cp":5416.76},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000852,"cp":5654.53},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000852,"cp":5727.38},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000852,"cp":6201.99},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000852,"cp":5708.83},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000852,"cp":5136.44},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000852,"cp":4874.13},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000852,"cp":4686.26},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000852,"cp":4642.56},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000852,"cp":4469.13},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000852,"cp":4463.36},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000852,"cp":4482.27},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000852,"cp":4399.13},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000852,"cp":4413.19},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000852,"cp":4468.74},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000852,"cp":4486.01},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000852,"cp":4487.58},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000852,"cp":4475.53},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000852,"cp":4508.23},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000852,"cp":4586.78},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000852,"cp":4550.77},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000852,"cp":4572.4},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000852,"cp":4532.51},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000852,"cp":4629.32},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000852,"cp":4542.46},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000852,"cp":4470.55},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000852,"cp":4459.68},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000852,"cp":4512.89},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000852,"cp":4495.34},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000852,"cp":4491.84},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000852,"cp":4548.26},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000852,"cp":4579.3},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000852,"cp":4663.61},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000852,"cp":4655.65},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000852,"cp":4691.85},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000852,"cp":4649.28},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000852,"cp":4697.59},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000852,"cp":4674.1},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000852,"cp":4702.75},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000852,"cp":4739.49},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000852,"cp":4743.41},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000852,"cp":4749.95},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000852,"cp":4678.78},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000852,"cp":4809.89},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000852,"cp":4878.29},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000852,"cp":4889.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000852,"cp":4702.49},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000852,"cp":4685.65},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000852,"cp":4702.08},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000852,"cp":4632.57},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000852,"cp":4631.01},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000852,"cp":4694.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000852,"cp":4826.87},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000852,"cp":4821.42},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000852,"cp":4812.43},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000852,"cp":4795.62},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000852,"cp":4836.72},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000852,"cp":4827.6},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000852,"cp":4878.02},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000852,"cp":4893.59},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000852,"cp":4777.68},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000852,"cp":4797.06},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000852,"cp":4693.96},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000852,"cp":4810.79},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000852,"cp":4761.87},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000852,"cp":4867.13},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000852,"cp":4905.65},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000852,"cp":4940.25},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000852,"cp":4895.99},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000852,"cp":4864.09},{"stockId":1000000000852,"date":"2024-06-25T16:00:00.000Z","cp":4986.38},{"stockId":1000000000852,"date":"2024-06-24T16:00:00.000Z","cp":4847.61},{"stockId":1000000000852,"date":"2024-06-23T16:00:00.000Z","cp":4887.78},{"stockId":1000000000852,"date":"2024-06-20T16:00:00.000Z","cp":5055.33},{"stockId":1000000000852,"date":"2024-06-19T16:00:00.000Z","cp":5056.14},{"stockId":1000000000852,"date":"2024-06-18T16:00:00.000Z","cp":5159.99},{"stockId":1000000000852,"date":"2024-06-17T16:00:00.000Z","cp":5227.25},{"stockId":1000000000852,"date":"2024-06-16T16:00:00.000Z","cp":5183.97},{"stockId":1000000000852,"date":"2024-06-13T16:00:00.000Z","cp":5180.65},{"stockId":1000000000852,"date":"2024-06-12T16:00:00.000Z","cp":5180.24},{"stockId":1000000000852,"date":"2024-06-11T16:00:00.000Z","cp":5216.46},{"stockId":1000000000852,"date":"2024-06-10T16:00:00.000Z","cp":5198.92},{"stockId":1000000000852,"date":"2024-06-06T16:00:00.000Z","cp":5153.59},{"stockId":1000000000852,"date":"2024-06-05T16:00:00.000Z","cp":5130.87},{"stockId":1000000000852,"date":"2024-06-04T16:00:00.000Z","cp":5244.09},{"stockId":1000000000852,"date":"2024-06-03T16:00:00.000Z","cp":5313.71},{"stockId":1000000000852,"date":"2024-06-02T16:00:00.000Z","cp":5284.62},{"stockId":1000000000852,"date":"2024-05-30T16:00:00.000Z","cp":5355.21},{"stockId":1000000000852,"date":"2024-05-29T16:00:00.000Z","cp":5334.3},{"stockId":1000000000852,"date":"2024-05-28T16:00:00.000Z","cp":5351.25},{"stockId":1000000000852,"date":"2024-05-27T16:00:00.000Z","cp":5348.03},{"stockId":1000000000852,"date":"2024-05-26T16:00:00.000Z","cp":5404.62},{"stockId":1000000000852,"date":"2024-05-23T16:00:00.000Z","cp":5350.11},{"stockId":1000000000852,"date":"2024-05-22T16:00:00.000Z","cp":5412.82},{"stockId":1000000000852,"date":"2024-05-21T16:00:00.000Z","cp":5539.66},{"stockId":1000000000852,"date":"2024-05-20T16:00:00.000Z","cp":5536.74},{"stockId":1000000000852,"date":"2024-05-19T16:00:00.000Z","cp":5596.78},{"stockId":1000000000852,"date":"2024-05-16T16:00:00.000Z","cp":5563.23},{"stockId":1000000000852,"date":"2024-05-15T16:00:00.000Z","cp":5488.95},{"stockId":1000000000852,"date":"2024-05-14T16:00:00.000Z","cp":5497.23},{"stockId":1000000000852,"date":"2024-05-13T16:00:00.000Z","cp":5551.68},{"stockId":1000000000852,"date":"2024-05-12T16:00:00.000Z","cp":5520.8},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000852,"cp":5574.23},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000852,"cp":5626.83},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000852,"cp":5536.66},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000852,"cp":5625.34},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000852,"cp":5606.84},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":7192,"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"}}