window.pageData = {"fund":{"_id":3000000017191,"name":"鑫元中证1000指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"017191","tickerId":17191,"shortName":"鑫元中证1000指数增强发起式C","currency":"CNY","exchange":"jj","fundCollectionId":4000050860000,"inceptionDate":"2022-11-27T16:00:00.000Z","status":"normal","setUpDate":"2022-11-27T16:00:00.000Z","setUpAssetScale":150733585.81,"setUpShares":150733585.81,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xyzz1000zszqxfqszqtzjj","followedNum":0,"indexId":1000000000852,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50860000","tickerId":50860000,"name":"鑫元基金管理有限公司"},"index":{"stockCode":"000852","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":852,"name":"中证1000","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘宇涛","stockType":"fund_manager","stockCode":"db20883574","exchange":"fm","tickerId":122520229440},{"name":"肖涵","stockType":"fund_manager","stockCode":"j101020676","exchange":"fm","tickerId":2408258810}],"hotMetrics":{"fss":{"stockId":3000000017191,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1465,"f_h_s_a":11549,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017191,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.6161035226455788,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.6373777243864768,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.7531145815055272,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.5700761091516614,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.5664155005382131,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.4775360271263069,"f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.47530968946207364,"f_p_r_y3_ssc":2886,"f_p_r_y3_ssrp":0.5282495667244368},"fp":{"stockId":3000000017191,"type":"fp","f_p_r_fys":0.04738660258335847,"f_p_r_m1":0.0012203876525485047,"f_cagr_p_r_fs":0.100383324260644,"f_p_r_m3":-0.03561056562024589,"f_p_r_d1":0.004008908685968704,"f_p_r_m6":0.08435702068107598,"f_p_r_y1":0.277782867613376,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.4485981308411215,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.9158878504672897,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.7757009345794392,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.9252336448598131,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.5849056603773585,"f_p_r_y1_sic":105,"f_p_r_y1_sirp":0.49038461538461536,"f_p_r_y2":0.46103079824010096,"f_p_r_y2_sic":63,"f_p_r_y2_sirp":0.24193548387096775,"last_data_date":"2026-05-19T16:00:00.000Z","f_p_r_y3":0.3134005085224607},"ff":{"stockId":3000000017191,"type":"ff","f_m_f":295242,"f_m_f_r":0.01,"f_c_f":44286,"f_c_f_r":0.0015,"f_m_a_c_f":339528,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-03-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000017191,"type":"f_nlacan","f_nv_d":"2026-05-19T16:00:00.000Z","f_nv":1.3947,"f_nv_cr":-0.010640561821664063},"f_as":{"stockId":3000000017191,"type":"f_as","f_tas":98021668.37,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017190,"__csrcFundId":11999,"stockCode":"017190","shortName":"鑫元中证1000指数增强发起式(017190)","masterFundShortName":"鑫元中证1000指数增强发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17190,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-15T17:12:10.204Z","status":"normal","exchange":"jj","fundCollectionId":4000050860000,"inceptionDate":"2022-11-27T16:00:00.000Z","name":"鑫元中证1000指数增强型发起式证券投资基金","followedNum":5,"setUpDate":"2022-11-27T16:00:00.000Z","setUpAssetScale":18792139.5,"setUpShares":18792139.5,"pinyin":"xyzz1000zszqxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000852}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017190,"stockId":600502,"holdings":436000,"marketCap":2454680,"netValueRatio":0.0116,"quarterlyChange":0.2258054337193518,"stock":{"stockCode":"600502","exchange":"sh","stockType":"company","tickerId":600502,"name":"安徽建工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017190,"stockId":30,"holdings":403900,"marketCap":2245684,"netValueRatio":0.0106,"quarterlyChange":-0.031358885017423344,"stock":{"stockCode":"000030","exchange":"sz","stockType":"company","tickerId":30,"name":"富奥股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017190,"stockId":600894,"holdings":233000,"marketCap":2234470,"netValueRatio":0.0105,"quarterlyChange":0.03675675675675727,"stock":{"stockCode":"600894","exchange":"sh","stockType":"company","tickerId":600894,"name":"广日股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017190,"stockId":600320,"holdings":431300,"marketCap":2169439,"netValueRatio":0.0102,"quarterlyChange":-0.01945569910557221,"stock":{"stockCode":"600320","exchange":"sh","stockType":"company","tickerId":600320,"name":"振华重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017190,"stockId":603456,"holdings":122200,"marketCap":2104284,"netValueRatio":0.0099,"quarterlyChange":-0.03798882681564242,"stock":{"stockCode":"603456","exchange":"sh","stockType":"company","tickerId":603456,"name":"九洲药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017190,"stockId":600750,"holdings":78700,"marketCap":2102864,"netValueRatio":0.0099,"quarterlyChange":0.15321536469572705,"stock":{"stockCode":"600750","exchange":"sh","stockType":"company","tickerId":600750,"name":"华润江中"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017190,"stockId":600420,"holdings":195700,"marketCap":2076377,"netValueRatio":0.0098,"quarterlyChange":0.050495049504950984,"stock":{"stockCode":"600420","exchange":"sh","stockType":"company","tickerId":600420,"name":"国药现代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017190,"stockId":603508,"holdings":80396,"marketCap":2075020,"netValueRatio":0.0098,"quarterlyChange":-0.07225017972681391,"stock":{"stockCode":"603508","exchange":"sh","stockType":"company","tickerId":603508,"name":"思维列控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017190,"stockId":600267,"holdings":198000,"marketCap":2073060,"netValueRatio":0.0098,"quarterlyChange":0.058645096056622936,"stock":{"stockCode":"600267","exchange":"sh","stockType":"company","tickerId":600267,"name":"海正药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017190,"stockId":719,"holdings":155600,"marketCap":2071036,"netValueRatio":0.0098,"quarterlyChange":0.13180272108843605,"stock":{"stockCode":"000719","exchange":"sz","stockType":"company","tickerId":719,"name":"中原传媒"}}],"bondHoldings":[{"_id":"69e8fb151398d798430030a5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017190,"stockCode":"019792","stockName":"25国债19","holdings":59000,"marketCap":5944555,"netValueRatio":0.028,"lastUpdated":"2026-04-22T16:45:09.597Z"},{"_id":"69e8fb151398d798430030a6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017190,"stockCode":"019785","stockName":"25国债13","holdings":33000,"marketCap":3331381,"netValueRatio":0.0157,"lastUpdated":"2026-04-22T16:45:09.621Z"},{"_id":"69e8fb151398d798430030a7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017190,"stockCode":"019827","stockName":"26国债01","holdings":18000,"marketCap":1804752,"netValueRatio":0.0085,"lastUpdated":"2026-04-22T16:45:09.625Z"}]},"netValueList":[{"date":"2026-05-19T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3947},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4097},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3948},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3953},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.396},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4182},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4124},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4328},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4217},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4037},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3917},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3856},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4018},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.383},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3846},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3924},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4033},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3982},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.393},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3954},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4017},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3891},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3833},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3777},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3834},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.374},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3837},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3461},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3387},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3667},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3797},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3645},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.375},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3709},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3619},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3684},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3445},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3129},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3769},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3964},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4317},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4192},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4454},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4449},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4553},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4625},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4608},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4327},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4445},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.426},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4118},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4248},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4773},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4987},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4896},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4811},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4621},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4462},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4618},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4533},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4521},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4463},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4223},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4218},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4373},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4359},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4034},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4472},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4537},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.466},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4654},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4658},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4792},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4588},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4487},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4323},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4408},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.43},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.43},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4269},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4141},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4342},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.4068},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3851},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3742},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3715},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3568},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3316},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3306},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3272},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3286},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3283},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3191},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.303},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3038},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2939},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2812},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2823},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2649},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2818},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2895},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2819},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2984},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.296},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3016},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2926},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2763},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2779},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2862},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2971},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2878},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2779},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2736},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2779},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2657},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2486},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2862},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2889},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3028},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3114},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3146},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3211},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3072},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3134},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3179},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3132},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3111},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2973},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2976},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3098},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3079},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3038},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3179},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3009},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3039},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2909},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2759},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2782},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2816},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2642},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2575},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2914},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3106},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2968},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3151},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3267},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3338},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.323},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3056},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2939},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3104},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3167},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2942},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3048},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3054},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3095},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3234},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3156},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3028},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3042},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3028},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2876},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2875},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3022},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2919},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2635},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2751},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2937},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3203},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3097},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3107},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2902},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.3131},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.309},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2919},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2799},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2819},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2705},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2697},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2627},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2383},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2568},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2436},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2354},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2205},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.221},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.219},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.212},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2011},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1904},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1871},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1944},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.2021},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1951},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1928},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1947},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.182},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1897},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1794},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.167},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1651},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1553},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1515},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1588},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1561},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1485},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1443},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1465},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1339},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1316},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1372},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.131},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1359},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1327},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1224},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.117},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1218},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1081},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0871},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0764},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.079},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0902},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0932},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0904},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0854},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1004},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0995},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0937},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1036},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0964},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.097},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0899},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0815},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0758},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.084},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0676},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0707},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.073},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0681},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0779},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0898},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0915},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0844},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0784},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0757},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0887},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0881},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0908},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0812},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0885},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.083},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.079},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.058},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0543},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.049},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0609},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0564},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0668},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0584},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0572},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0353},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0368},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.033},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.046},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0478},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0382},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0285},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0088},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9916},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9843},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1011},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1121},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1085},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1012},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.109},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1167},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1179},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1131},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1146},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1249},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1406},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1396},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.146},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1417},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1402},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1205},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1347},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1316},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.127},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1225},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1273},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1093},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1069},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0915},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0868},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1231},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1278},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1137},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1159},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1159},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1006},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0944},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0725},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0928},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0916},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0865},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0963},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0853},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0899},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0785},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0644},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0421},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0377},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0474},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0341},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0385},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0461},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0442},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0372},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0287},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0246},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0289},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9925},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9908},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0116},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0128},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0187},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0098},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0036},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0276},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0552},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0829},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0863},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0806},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0739},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.087},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0735},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1043},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.097},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0932},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0841},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1081},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1132},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.136},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1265},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1062},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1011},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1077},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0962},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.086},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1035},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.102},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0806},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0631},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0639},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0461},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0572},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0512},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0874},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0855},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.071},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.045},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0656},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0827},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1134},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1127},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.1259},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0919},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0871},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0672},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0617},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0288},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0094},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0325},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0193},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.017},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0405},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0216},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9929},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.0015},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9911},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9784},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9662},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9309},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9362},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9379},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9529},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9254},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9706},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9813},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":1.065},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9921},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8982},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8567},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8272},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8196},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.79},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.7894},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.7942},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.7782},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.7832},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.7916},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.7922},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.7932},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.791},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.7947},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8091},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8033},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8056},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.7984},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8158},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8027},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.7891},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.7855},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.7949},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.7908},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.7918},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8013},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8054},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8191},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.818},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.823},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8145},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8214},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8178},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8242},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8325},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8322},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.834},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.821},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8427},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8531},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8542},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8214},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8179},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8239},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8111},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.808},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8209},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8405},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8411},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8377},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8373},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8434},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8426},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8545},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8562},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8344},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8355},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8175},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8391},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8311},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8501},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.854},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8566},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8494},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8495},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8424},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8605},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8354},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.839},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8689},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8689},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8865},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.898},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8898},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8916},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8909},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8965},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8938},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8871},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.8788},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9002},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9113},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9115},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9277},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9214},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9208},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9194},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9269},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9201},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9288},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017191,"lxr_nv_fc":0.9491}],"indexCandlestickList":[{"stockId":1000000000852,"date":"2026-05-20T16:00:00.000Z","cp":8510.5},{"stockId":1000000000852,"date":"2026-05-19T16:00:00.000Z","cp":8808.91},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000852,"cp":8808.64},{"stockId":1000000000852,"date":"2026-05-17T16:00:00.000Z","cp":8720.21},{"stockId":1000000000852,"date":"2026-05-14T16:00:00.000Z","cp":8682.65},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000852,"cp":8778.71},{"stockId":1000000000852,"date":"2026-05-12T16:00:00.000Z","cp":8955.45},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000852,"cp":8821.89},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000852,"cp":8866.78},{"stockId":1000000000852,"date":"2026-05-07T16:00:00.000Z","cp":8741.15},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000852,"cp":8714.51},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000852,"cp":8574.56},{"stockId":1000000000852,"date":"2026-04-29T16:00:00.000Z","cp":8381.95},{"stockId":1000000000852,"date":"2026-04-28T16:00:00.000Z","cp":8343.07},{"stockId":1000000000852,"date":"2026-04-27T16:00:00.000Z","cp":8226.69},{"stockId":1000000000852,"date":"2026-04-26T16:00:00.000Z","cp":8338.73},{"stockId":1000000000852,"date":"2026-04-23T16:00:00.000Z","cp":8304.14},{"stockId":1000000000852,"date":"2026-04-22T16:00:00.000Z","cp":8362.74},{"stockId":1000000000852,"date":"2026-04-21T16:00:00.000Z","cp":8481.24},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000852,"cp":8351.16},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000852,"cp":8357.81},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000852,"cp":8307.44},{"stockId":1000000000852,"date":"2026-04-15T16:00:00.000Z","cp":8232.98},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000852,"cp":8106.16},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000852,"cp":8144.76},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000852,"cp":8025.57},{"stockId":1000000000852,"date":"2026-04-09T16:00:00.000Z","cp":7998.23},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000852,"cp":7921.45},{"stockId":1000000000852,"date":"2026-04-07T16:00:00.000Z","cp":7955.77},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000852,"cp":7606.02},{"stockId":1000000000852,"date":"2026-04-02T16:00:00.000Z","cp":7536.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000852,"cp":7623.42},{"stockId":1000000000852,"date":"2026-03-31T16:00:00.000Z","cp":7764.15},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000852,"cp":7619.85},{"stockId":1000000000852,"date":"2026-03-29T16:00:00.000Z","cp":7767.93},{"stockId":1000000000852,"date":"2026-03-26T16:00:00.000Z","cp":7746.31},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000852,"cp":7639.38},{"stockId":1000000000852,"date":"2026-03-24T16:00:00.000Z","cp":7751.18},{"stockId":1000000000852,"date":"2026-03-23T16:00:00.000Z","cp":7600.86},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000852,"cp":7409.11},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000852,"cp":7783.43},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000852,"cp":7909.23},{"stockId":1000000000852,"date":"2026-03-17T16:00:00.000Z","cp":8096.59},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000852,"cp":8019.86},{"stockId":1000000000852,"date":"2026-03-15T16:00:00.000Z","cp":8211.35},{"stockId":1000000000852,"date":"2026-03-12T16:00:00.000Z","cp":8214.29},{"stockId":1000000000852,"date":"2026-03-11T16:00:00.000Z","cp":8335.91},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000852,"cp":8363.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000852,"cp":8350.09},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000852,"cp":8203.87},{"stockId":1000000000852,"date":"2026-03-05T16:00:00.000Z","cp":8248.86},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000852,"cp":8171.12},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000852,"cp":8094.52},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000852,"cp":8142.45},{"stockId":1000000000852,"date":"2026-03-01T16:00:00.000Z","cp":8476.97},{"stockId":1000000000852,"date":"2026-02-26T16:00:00.000Z","cp":8560.84},{"stockId":1000000000852,"date":"2026-02-25T16:00:00.000Z","cp":8490.62},{"stockId":1000000000852,"date":"2026-02-24T16:00:00.000Z","cp":8426.33},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000852,"cp":8299.77},{"stockId":1000000000852,"date":"2026-02-12T16:00:00.000Z","cp":8204.83},{"stockId":1000000000852,"date":"2026-02-11T16:00:00.000Z","cp":8314.83},{"stockId":1000000000852,"date":"2026-02-10T16:00:00.000Z","cp":8239.51},{"stockId":1000000000852,"date":"2026-02-09T16:00:00.000Z","cp":8250.3},{"stockId":1000000000852,"date":"2026-02-08T16:00:00.000Z","cp":8233.78},{"stockId":1000000000852,"date":"2026-02-05T16:00:00.000Z","cp":8051.57},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000852,"cp":8068.08},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000852,"cp":8207.12},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000852,"cp":8209.1},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000852,"cp":7975.43},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000852,"cp":8254.86},{"stockId":1000000000852,"date":"2026-01-28T16:00:00.000Z","cp":8332.21},{"stockId":1000000000852,"date":"2026-01-27T16:00:00.000Z","cp":8399.79},{"stockId":1000000000852,"date":"2026-01-26T16:00:00.000Z","cp":8382.15},{"stockId":1000000000852,"date":"2026-01-25T16:00:00.000Z","cp":8365.43},{"stockId":1000000000852,"date":"2026-01-22T16:00:00.000Z","cp":8470.74},{"stockId":1000000000852,"date":"2026-01-21T16:00:00.000Z","cp":8309.35},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000852,"cp":8247.68},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000852,"cp":8182.75},{"stockId":1000000000852,"date":"2026-01-18T16:00:00.000Z","cp":8265.65},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000852,"cp":8232.73},{"stockId":1000000000852,"date":"2026-01-14T16:00:00.000Z","cp":8240.78},{"stockId":1000000000852,"date":"2026-01-13T16:00:00.000Z","cp":8257.17},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000852,"cp":8203.13},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000852,"cp":8357.01},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000852,"cp":8129.18},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000852,"cp":7971.59},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000852,"cp":7906.42},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000852,"cp":7864.9},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000852,"cp":7753.88},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000852,"cp":7595.28},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000852,"cp":7597.3},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000852,"cp":7594.16},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000852,"cp":7605.53},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000852,"cp":7579.38},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000852,"cp":7506.38},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000852,"cp":7392.42},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000852,"cp":7408.35},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000852,"cp":7329.81},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000852,"cp":7272.4},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000852,"cp":7288.74},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000852,"cp":7181.62},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000852,"cp":7309.08},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000852,"cp":7370.94},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000852,"cp":7312},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000852,"cp":7408.24},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000852,"cp":7380.58},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000852,"cp":7423.05},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000852,"cp":7342.49},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000852,"cp":7248.66},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000852,"cp":7248.27},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.18},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000852,"cp":7386.68},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000852,"cp":7334.21},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000852,"cp":7257.45},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000852,"cp":7248.45},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000852,"cp":7249.95},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000852,"cp":7156.41},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000852,"cp":7067.7},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000852,"cp":7340.41},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000852,"cp":7387.21},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000852,"cp":7448.1},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000852,"cp":7523.08},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000852,"cp":7502.76},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000852,"cp":7590.58},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000852,"cp":7486.38},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000852,"cp":7540.79},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000852,"cp":7563.25},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000852,"cp":7541.88},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000852,"cp":7551.83},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000852,"cp":7464.86},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000852,"cp":7435.73},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000852,"cp":7538.12},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000852,"cp":7506.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000852,"cp":7485.08},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000852,"cp":7569.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000852,"cp":7479.22},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000852,"cp":7495.38},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000852,"cp":7419.24},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000852,"cp":7308.1},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000852,"cp":7312.21},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000852,"cp":7344.05},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000852,"cp":7239.18},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000852,"cp":7185.48},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000852,"cp":7401.84},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000852,"cp":7483.45},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000852,"cp":7373.15},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000852,"cp":7519.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000852,"cp":7533.82},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000852,"cp":7648.05},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000852,"cp":7574.96},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000852,"cp":7497.83},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000852,"cp":7397.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000852,"cp":7506.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000852,"cp":7534.22},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000852,"cp":7408.07},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000852,"cp":7489.48},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000852,"cp":7438.19},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000852,"cp":7476.4},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000852,"cp":7554.81},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000852,"cp":7483.63},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000852,"cp":7415.57},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000852,"cp":7422.88},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000852,"cp":7399.89},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000852,"cp":7230.17},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000852,"cp":7226.03},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000852,"cp":7311.03},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000852,"cp":7245.67},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000852,"cp":7041.15},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000852,"cp":7206.88},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000852,"cp":7501.15},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000852,"cp":7438.68},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000852,"cp":7447.11},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000852,"cp":7336.5},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000852,"cp":7476.47},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000852,"cp":7477.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000852,"cp":7362.94},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000852,"cp":7253.34},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000852,"cp":7305.46},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000852,"cp":7242.85},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000852,"cp":7237.6},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000852,"cp":7117.5},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000852,"cp":6976.49},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000852,"cp":7064.33},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000852,"cp":6963.61},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000852,"cp":6943.94},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000852,"cp":6838.13},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000852,"cp":6862.15},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000852,"cp":6861.31},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000852,"cp":6787.48},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000852,"cp":6739.69},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000852,"cp":6670.47},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000852,"cp":6661.19},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000852,"cp":6718.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000852,"cp":6773.88},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000852,"cp":6729.98},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000852,"cp":6706.61},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000852,"cp":6701.12},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000852,"cp":6607.22},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000852,"cp":6637.1},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000852,"cp":6612.26},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000852,"cp":6552.07},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000852,"cp":6535.67},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000852,"cp":6462.06},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000852,"cp":6442.83},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000852,"cp":6462.31},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000852,"cp":6461.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000852,"cp":6406.57},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000852,"cp":6390.47},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000852,"cp":6407.7},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000852,"cp":6327.14},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000852,"cp":6312.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000852,"cp":6342.64},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000852,"cp":6309.48},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000852,"cp":6373.77},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000852,"cp":6356.18},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000852,"cp":6276.94},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000852,"cp":6247.79},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000852,"cp":6276.16},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000852,"cp":6194.67},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000852,"cp":6078.22},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000852,"cp":5999.59},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000852,"cp":6048.22},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000852,"cp":6135.39},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000852,"cp":6141.47},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000852,"cp":6147.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000852,"cp":6106.01},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000852,"cp":6192.22},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000852,"cp":6186.51},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000852,"cp":6161.69},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000852,"cp":6218.96},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000852,"cp":6152.84},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000852,"cp":6167.01},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000852,"cp":6123.17},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000852,"cp":6070.04},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000852,"cp":6026.56},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000852,"cp":6089.58},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000852,"cp":5984.46},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000852,"cp":6008.46},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000852,"cp":6028.79},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000852,"cp":5989.68},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000852,"cp":6066.1},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000852,"cp":6132.18},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000852,"cp":6146.02},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000852,"cp":6095.34},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000852,"cp":6068.12},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000852,"cp":6057.04},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000852,"cp":6160.37},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000852,"cp":6151.01},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000852,"cp":6167.46},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000852,"cp":6082.08},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000852,"cp":6158.08},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000852,"cp":6111.49},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000852,"cp":6102.92},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000852,"cp":5950.12},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000852,"cp":5903.38},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000852,"cp":5877.06},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000852,"cp":5939.5},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000852,"cp":5920.48},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000852,"cp":5984.58},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000852,"cp":5949.31},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000852,"cp":5952.64},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000852,"cp":5831.69},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000852,"cp":5839.56},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000852,"cp":5835.35},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000852,"cp":5914.03},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000852,"cp":5938.53},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000852,"cp":5862.19},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000852,"cp":5784.59},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000852,"cp":5652.33},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000852,"cp":5530.02},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000852,"cp":5496.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000852,"cp":6203.26},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000852,"cp":6277.25},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000852,"cp":6259.48},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000852,"cp":6226.65},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000852,"cp":6268.32},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000852,"cp":6328.77},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000852,"cp":6334.91},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000852,"cp":6310.76},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000852,"cp":6360.34},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000852,"cp":6405.61},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000852,"cp":6535.06},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000852,"cp":6564.68},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000852,"cp":6611.93},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000852,"cp":6589.57},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000852,"cp":6571.17},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000852,"cp":6466.85},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000852,"cp":6566.97},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000852,"cp":6551.73},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000852,"cp":6520.97},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000852,"cp":6507.76},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000852,"cp":6534.97},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000852,"cp":6398.24},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000852,"cp":6357.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000852,"cp":6273.67},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000852,"cp":6270.42},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000852,"cp":6499.53},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000852,"cp":6524.41},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000852,"cp":6435.43},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000852,"cp":6464.02},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000852,"cp":6449.23},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000852,"cp":6334.41},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000852,"cp":6288.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000852,"cp":6142.14},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000852,"cp":6281.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000852,"cp":6248.83},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000852,"cp":6212.5},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000852,"cp":6284.61},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000852,"cp":6190.17},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000852,"cp":6210.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000852,"cp":6134.05},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000852,"cp":6041.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000852,"cp":5881.44},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000852,"cp":5846.07},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000852,"cp":5938.13},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000852,"cp":5829.03},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000852,"cp":5855.74},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000852,"cp":5908.02},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000852,"cp":5879.15},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000852,"cp":5841.57},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000852,"cp":5801.31},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000852,"cp":5775.57},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000852,"cp":5811.05},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000852,"cp":5559.47},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000852,"cp":5544.92},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000852,"cp":5672.78},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000852,"cp":5661.78},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000852,"cp":5692.04},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000852,"cp":5608.03},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000852,"cp":5625.21},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000852,"cp":5797.09},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000852,"cp":5957.72},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000852,"cp":6145.93},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000852,"cp":6171.57},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000852,"cp":6160.45},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000852,"cp":6094.69},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000852,"cp":6164.36},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000852,"cp":6096.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000852,"cp":6271.75},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000852,"cp":6207.19},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000852,"cp":6195.87},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000852,"cp":6143.94},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000852,"cp":6277.52},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000852,"cp":6354.99},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000852,"cp":6490.15},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000852,"cp":6447.37},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000852,"cp":6362.02},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000852,"cp":6303.27},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000852,"cp":6349.62},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000852,"cp":6285.6},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000852,"cp":6204.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000852,"cp":6303.28},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000852,"cp":6313.61},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000852,"cp":6189.13},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000852,"cp":6086.09},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000852,"cp":6118.66},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000852,"cp":5981.57},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000852,"cp":6052.13},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000852,"cp":6030.49},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000852,"cp":6262.16},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000852,"cp":6250.8},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000852,"cp":6130.28},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000852,"cp":5974.56},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000852,"cp":6125.51},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000852,"cp":6272.19},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000852,"cp":6474.39},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000852,"cp":6491.97},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000852,"cp":6579.01},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000852,"cp":6423.12},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000852,"cp":6403.92},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000852,"cp":6293.19},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000852,"cp":6266.54},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000852,"cp":6053.11},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000852,"cp":5930.23},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000852,"cp":6116.66},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000852,"cp":6019.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000852,"cp":5983.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000852,"cp":6082.09},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000852,"cp":5974.91},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000852,"cp":5861.63},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000852,"cp":5903.58},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000852,"cp":5888.81},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000852,"cp":5860.57},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000852,"cp":5749.43},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000852,"cp":5505.61},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000852,"cp":5524.25},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000852,"cp":5507.18},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000852,"cp":5615.76},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000852,"cp":5416.76},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000852,"cp":5654.53},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000852,"cp":5727.38},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000852,"cp":6201.99},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000852,"cp":5708.83},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000852,"cp":5136.44},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000852,"cp":4874.13},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000852,"cp":4686.26},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000852,"cp":4642.56},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000852,"cp":4469.13},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000852,"cp":4463.36},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000852,"cp":4482.27},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000852,"cp":4399.13},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000852,"cp":4413.19},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000852,"cp":4468.74},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000852,"cp":4486.01},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000852,"cp":4487.58},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000852,"cp":4475.53},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000852,"cp":4508.23},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000852,"cp":4586.78},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000852,"cp":4550.77},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000852,"cp":4572.4},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000852,"cp":4532.51},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000852,"cp":4629.32},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000852,"cp":4542.46},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000852,"cp":4470.55},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000852,"cp":4459.68},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000852,"cp":4512.89},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000852,"cp":4495.34},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000852,"cp":4491.84},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000852,"cp":4548.26},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000852,"cp":4579.3},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000852,"cp":4663.61},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000852,"cp":4655.65},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000852,"cp":4691.85},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000852,"cp":4649.28},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000852,"cp":4697.59},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000852,"cp":4674.1},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000852,"cp":4702.75},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000852,"cp":4739.49},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000852,"cp":4743.41},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000852,"cp":4749.95},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000852,"cp":4678.78},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000852,"cp":4809.89},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000852,"cp":4878.29},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000852,"cp":4889.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000852,"cp":4702.49},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000852,"cp":4685.65},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000852,"cp":4702.08},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000852,"cp":4632.57},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000852,"cp":4631.01},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000852,"cp":4694.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000852,"cp":4826.87},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000852,"cp":4821.42},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000852,"cp":4812.43},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000852,"cp":4795.62},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000852,"cp":4836.72},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000852,"cp":4827.6},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000852,"cp":4878.02},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000852,"cp":4893.59},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000852,"cp":4777.68},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000852,"cp":4797.06},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000852,"cp":4693.96},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000852,"cp":4810.79},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000852,"cp":4761.87},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000852,"cp":4867.13},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000852,"cp":4905.65},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000852,"cp":4940.25},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000852,"cp":4895.99},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000852,"cp":4864.09},{"stockId":1000000000852,"date":"2024-06-25T16:00:00.000Z","cp":4986.38},{"stockId":1000000000852,"date":"2024-06-24T16:00:00.000Z","cp":4847.61},{"stockId":1000000000852,"date":"2024-06-23T16:00:00.000Z","cp":4887.78},{"stockId":1000000000852,"date":"2024-06-20T16:00:00.000Z","cp":5055.33},{"stockId":1000000000852,"date":"2024-06-19T16:00:00.000Z","cp":5056.14},{"stockId":1000000000852,"date":"2024-06-18T16:00:00.000Z","cp":5159.99},{"stockId":1000000000852,"date":"2024-06-17T16:00:00.000Z","cp":5227.25},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":7274,"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":71,"constituentsMarkets":["a"],"pinyin":"zz1000","hotSpots":[""],"calculationMethod":"grading_weighted"}}