window.pageData = {"fund":{"_id":3000000018062,"stockCode":"018062","shortName":"华泰紫金中证1000指数增强发起A","masterFundShortName":"华泰紫金中证1000指数增强发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18062,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000051430000,"name":"华泰紫金中证1000指数增强型发起式证券投资基金","inceptionDate":"2023-06-07T16:00:00.000Z","setUpDate":"2023-06-07T16:00:00.000Z","setUpAssetScale":12548896.29,"setUpShares":12548896.29,"followedNum":5,"pinyin":"htzjzz1000zszqxfqszqtzjj","indexFundFlag":1,"indexId":1000000000852,"index":{"stockCode":"000852","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":852,"name":"中证1000","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51430000","tickerId":51430000,"name":"华泰证券（上海）资产管理有限公司"},"managers":[{"name":"毛甜","stockType":"fund_manager","stockCode":"db20124126","exchange":"fm","tickerId":1320172790}],"hotMetrics":{"fss":{"stockId":3000000018062,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9651000000000001,"f_ind_h_s_r":0.0349,"f_h_a":141,"f_h_s_a":226278,"f_ind_h_s_r_c_hy":0.027700000000000002,"f_ins_h_s_r_c_hy":-0.027699999999999947,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.0034000000000000002,"f_ins_h_s_r_c_1y":0.0034000000000000696},"fpr":{"stockId":3000000018062,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.15789473684210525,"f_p_r_m1_ssc":5725,"f_p_r_m1_ssrp":0.4879454926624738,"f_p_r_m3_ssc":5582,"f_p_r_m3_ssrp":0.33614047661709373,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.2154255319148936,"f_p_r_y1_ssc":4503,"f_p_r_y1_ssrp":0.3005330964015993,"f_cagr_p_r_fs_ssc":5773,"f_cagr_p_r_fs_ssrp":0.29002079002079,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.26263800116211505},"fp":{"stockId":3000000018062,"type":"fp","f_cagr_p_r_fs":0.15036582077499716,"f_p_r_d1":0.0037967817754474,"f_p_r_m1":-0.010032555976347779,"f_p_r_m3":0.005194629966942976,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.3644859813084112,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.6261682242990654,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.16822429906542055,"f_p_r_m6":0.10174504584442423,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.36792452830188677,"f_p_r_fys":0.08489879132080924,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.21495327102803738,"f_p_r_y1":0.4560734877357555,"f_p_r_y1_sic":105,"f_p_r_y1_sirp":0.20192307692307693,"last_data_date":"2026-04-12T16:00:00.000Z","f_p_r_y2":0.6974253816359082},"ff":{"stockId":3000000018062,"type":"ff","f_m_f":103335,"f_m_f_r":0.008,"f_c_f":19375,"f_c_f_r":0.0015,"f_m_a_c_f":122710,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000018062,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":1.49,"f_nv_cr":0.003907829133539931},"f_as":{"stockId":3000000018062,"type":"f_as","f_tas":15552128.894399999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018063,"name":"华泰紫金中证1000指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"018063","tickerId":18063,"shortName":"华泰紫金中证1000指数增强发起C","currency":"CNY","__csrcFundId":12666,"exchange":"jj","lastUpdated":"2026-04-10T17:05:51.652Z","fundCollectionId":4000051430000,"inceptionDate":"2023-06-07T16:00:00.000Z","setUpDate":"2023-06-07T16:00:00.000Z","setUpAssetScale":32916249.72,"setUpShares":32916249.72,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":0,"pinyin":"htzjzz1000zszqxfqszqtzjj","__indexSourceEastMoney":1,"indexId":1000000000852}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018062,"stockId":688498,"holdings":400,"marketCap":256796,"netValueRatio":0.0101,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.49648018648018666,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018062,"stockId":603083,"holdings":1800,"marketCap":241884,"netValueRatio":0.0095,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05148669796557148,"stock":{"stockCode":"603083","exchange":"sh","stockType":"company","tickerId":603083,"name":"剑桥科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018062,"stockId":2544,"holdings":6700,"marketCap":231083,"netValueRatio":0.0091,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.26244509516837455,"stock":{"stockCode":"002544","exchange":"sz","stockType":"company","tickerId":2544,"name":"普天科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018062,"stockId":688333,"holdings":1874,"marketCap":208969,"netValueRatio":0.0082,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.46089348879863823,"stock":{"stockCode":"688333","exchange":"sh","stockType":"company","tickerId":688333,"name":"铂力特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018062,"stockId":1309,"holdings":900,"marketCap":208701,"netValueRatio":0.0082,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.13288387317406736,"stock":{"name":"德明利","exchange":"sz","stockType":"company","stockCode":"001309","tickerId":1309}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018062,"stockId":300475,"holdings":1300,"marketCap":187642,"netValueRatio":0.0074,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5820656848223456,"stock":{"stockCode":"300475","exchange":"sz","stockType":"company","tickerId":300475,"name":"香农芯创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018062,"stockId":600100,"holdings":20900,"marketCap":186428,"netValueRatio":0.0073,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0998766954377317,"stock":{"stockCode":"600100","exchange":"sh","stockType":"company","tickerId":600100,"name":"同方股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018062,"stockId":300438,"holdings":3400,"marketCap":180948,"netValueRatio":0.0071,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3044117647058828,"stock":{"stockCode":"300438","exchange":"sz","stockType":"company","tickerId":300438,"name":"鹏辉能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018062,"stockId":2048,"holdings":5600,"marketCap":176176,"netValueRatio":0.0069,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.18708010335917347,"stock":{"stockCode":"002048","exchange":"sz","stockType":"company","tickerId":2048,"name":"宁波华翔"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018062,"stockId":2222,"holdings":3100,"marketCap":174654,"netValueRatio":0.0069,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.13546424785981692,"stock":{"stockCode":"002222","exchange":"sz","stockType":"company","tickerId":2222,"name":"福晶科技"}}],"bondHoldings":[{"_id":"69723b501987889646e71e2d","date":"2025-12-30T16:00:00.000Z","fundId":3000000018062,"stockCode":"019766","stockName":"25国债01","holdings":1000,"marketCap":101115,"netValueRatio":0.004,"lastUpdated":"2026-01-22T14:59:28.543Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":11.33949483726319,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.49},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4842},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4735},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4756},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.416},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4041},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.418},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4362},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4121},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4371},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4308},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4099},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4243},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3984},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3612},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4277},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4469},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4848},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4724},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5066},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5051},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.52},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5276},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5243},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4983},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5072},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4946},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4817},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4938},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5529},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5718},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5592},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5493},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5221},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5066},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.524},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5144},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5153},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5117},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4827},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.482},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5056},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5061},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4684},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5149},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5261},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5404},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5388},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5339},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5443},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5172},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5052},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4906},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5007},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4935},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4933},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4917},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4823},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.5},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.469},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4427},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.4318},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.419},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3998},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3734},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3731},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3767},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.38},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3758},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.362},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3426},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3407},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3279},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3189},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3206},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.2972},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3184},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3273},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.32},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3363},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.334},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3395},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3269},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3111},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3126},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.32},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.331},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3281},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3128},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3075},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3055},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.29},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.2771},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3299},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3407},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3532},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3659},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3671},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3804},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.358},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3673},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3725},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.368},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3678},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3522},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3476},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3683},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3653},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3662},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3825},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3698},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3719},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3604},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3425},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3416},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3439},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3191},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3058},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3423},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3539},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3278},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3524},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3596},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3797},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3695},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3533},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3336},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3525},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3534},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3292},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3469},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3444},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3518},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3659},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3558},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.349},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.356},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3521},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3226},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.321},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3335},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3195},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.2851},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3082},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3237},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3535},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3417},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3369},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3168},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3372},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3345},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3124},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.2969},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.3004},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.2834},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.2809},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.2645},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.2404},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.259},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.2427},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.2403},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.2231},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.2213},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.2252},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.2133},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.203},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1936},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1892},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.2019},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.2039},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1963},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1905},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1893},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1741},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1807},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.175},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.163},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1614},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1508},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.148},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1533},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1484},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1393},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1355},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1375},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1243},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1199},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1265},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1198},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1266},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.12},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1069},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1003},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1063},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0933},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0704},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0592},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0638},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0772},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0816},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0807},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0742},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0904},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0896},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0833},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0953},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0895},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0889},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0797},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.069},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0615},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0717},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0556},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0586},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0609},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0556},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0663},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0786},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0815},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.072},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0663},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0649},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0786},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0759},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0787},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0657},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.077},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0699},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0671},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0433},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0387},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0349},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0455},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0404},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0498},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0405},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0388},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0198},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.021},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0181},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0307},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0342},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0233},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0132},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9929},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9741},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9649},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0854},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0985},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0961},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0886},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0949},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1038},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1029},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0975},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1013},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1084},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.126},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1274},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1348},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1278},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.125},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1034},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1156},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.112},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1104},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1062},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1107},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0937},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0868},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0736},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0685},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0993},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.1029},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0893},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.093},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0893},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.078},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0722},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0556},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0755},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0672},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0645},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.073},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0619},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0674},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0537},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0406},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0167},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0107},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0182},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0025},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0041},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0121},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.011},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0044},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9967},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9932},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9994},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9616},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9566},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9736},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9723},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9779},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9683},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9639},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9851},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0114},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.038},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0381},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0329},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0238},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0336},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0204},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0433},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0373},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0321},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0265},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0436},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0507},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0694},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0613},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0507},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0445},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0492},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0348},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0277},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0405},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0417},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0234},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0084},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0126},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9915},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9969},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9904},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0266},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0277},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0143},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9918},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0101},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0267},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0553},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0539},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0637},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0419},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0406},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.019},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0141},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9877},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9684},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9836},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9745},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9753},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9954},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9805},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9632},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9672},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9626},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.955},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9448},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9126},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9183},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9176},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.938},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9111},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.949},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9489},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":1.0319},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9572},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8688},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8318},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8024},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7972},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7681},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7679},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7722},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7614},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7616},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7688},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7715},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7732},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7717},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7779},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7905},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.787},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7911},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7848},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7997},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.789},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7787},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7775},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7855},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7829},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7827},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7897},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7943},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8077},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.805},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8092},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8037},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8115},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8075},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8093},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8141},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8132},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8133},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.803},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8217},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8322},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8349},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.804},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8035},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8093},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7952},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.7942},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.804},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8266},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8287},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8278},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8259},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8311},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8324},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8423},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8441},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8264},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8286},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8104},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8281},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8196},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8344},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8427},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8497},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8406},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8406},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8333},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8507},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8312},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8339},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8589},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8571},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8724},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8834},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8761},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8784},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.876},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8809},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8773},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8728},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8682},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.881},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8927},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8866},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8945},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8922},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8938},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8914},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9003},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8901},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.894},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9095},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9114},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9182},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.912},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9044},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9078},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9154},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9107},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9137},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9183},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9047},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9152},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.9128},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8953},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.899},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.89},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8808},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8805},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8718},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8819},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8817},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8826},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8822},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8545},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000018062,"lxr_nv_fc":0.8776}],"indexCandlestickList":[{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000852,"cp":8025.57},{"stockId":1000000000852,"date":"2026-04-09T16:00:00.000Z","cp":7998.23},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000852,"cp":7921.45},{"stockId":1000000000852,"date":"2026-04-07T16:00:00.000Z","cp":7955.77},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000852,"cp":7606.02},{"stockId":1000000000852,"date":"2026-04-02T16:00:00.000Z","cp":7536.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000852,"cp":7623.42},{"stockId":1000000000852,"date":"2026-03-31T16:00:00.000Z","cp":7764.15},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000852,"cp":7619.85},{"stockId":1000000000852,"date":"2026-03-29T16:00:00.000Z","cp":7767.93},{"stockId":1000000000852,"date":"2026-03-26T16:00:00.000Z","cp":7746.31},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000852,"cp":7639.38},{"stockId":1000000000852,"date":"2026-03-24T16:00:00.000Z","cp":7751.18},{"stockId":1000000000852,"date":"2026-03-23T16:00:00.000Z","cp":7600.86},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000852,"cp":7409.11},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000852,"cp":7783.43},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000852,"cp":7909.23},{"stockId":1000000000852,"date":"2026-03-17T16:00:00.000Z","cp":8096.59},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000852,"cp":8019.86},{"stockId":1000000000852,"date":"2026-03-15T16:00:00.000Z","cp":8211.35},{"stockId":1000000000852,"date":"2026-03-12T16:00:00.000Z","cp":8214.29},{"stockId":1000000000852,"date":"2026-03-11T16:00:00.000Z","cp":8335.91},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000852,"cp":8363.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000852,"cp":8350.09},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000852,"cp":8203.87},{"stockId":1000000000852,"date":"2026-03-05T16:00:00.000Z","cp":8248.86},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000852,"cp":8171.12},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000852,"cp":8094.52},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000852,"cp":8142.45},{"stockId":1000000000852,"date":"2026-03-01T16:00:00.000Z","cp":8476.97},{"stockId":1000000000852,"date":"2026-02-26T16:00:00.000Z","cp":8560.84},{"stockId":1000000000852,"date":"2026-02-25T16:00:00.000Z","cp":8490.62},{"stockId":1000000000852,"date":"2026-02-24T16:00:00.000Z","cp":8426.33},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000852,"cp":8299.77},{"stockId":1000000000852,"date":"2026-02-12T16:00:00.000Z","cp":8204.83},{"stockId":1000000000852,"date":"2026-02-11T16:00:00.000Z","cp":8314.83},{"stockId":1000000000852,"date":"2026-02-10T16:00:00.000Z","cp":8239.51},{"stockId":1000000000852,"date":"2026-02-09T16:00:00.000Z","cp":8250.3},{"stockId":1000000000852,"date":"2026-02-08T16:00:00.000Z","cp":8233.78},{"stockId":1000000000852,"date":"2026-02-05T16:00:00.000Z","cp":8051.57},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000852,"cp":8068.08},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000852,"cp":8207.12},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000852,"cp":8209.1},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000852,"cp":7975.43},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000852,"cp":8254.86},{"stockId":1000000000852,"date":"2026-01-28T16:00:00.000Z","cp":8332.21},{"stockId":1000000000852,"date":"2026-01-27T16:00:00.000Z","cp":8399.79},{"stockId":1000000000852,"date":"2026-01-26T16:00:00.000Z","cp":8382.15},{"stockId":1000000000852,"date":"2026-01-25T16:00:00.000Z","cp":8365.43},{"stockId":1000000000852,"date":"2026-01-22T16:00:00.000Z","cp":8470.74},{"stockId":1000000000852,"date":"2026-01-21T16:00:00.000Z","cp":8309.35},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000852,"cp":8247.68},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000852,"cp":8182.75},{"stockId":1000000000852,"date":"2026-01-18T16:00:00.000Z","cp":8265.65},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000852,"cp":8232.73},{"stockId":1000000000852,"date":"2026-01-14T16:00:00.000Z","cp":8240.78},{"stockId":1000000000852,"date":"2026-01-13T16:00:00.000Z","cp":8257.17},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000852,"cp":8203.13},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000852,"cp":8357.01},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000852,"cp":8129.18},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000852,"cp":7971.59},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000852,"cp":7906.42},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000852,"cp":7864.9},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000852,"cp":7753.88},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000852,"cp":7595.28},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000852,"cp":7597.3},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000852,"cp":7594.16},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000852,"cp":7605.53},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000852,"cp":7579.38},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000852,"cp":7506.38},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000852,"cp":7392.42},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000852,"cp":7408.35},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000852,"cp":7329.81},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000852,"cp":7272.4},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000852,"cp":7288.74},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000852,"cp":7181.62},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000852,"cp":7309.08},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000852,"cp":7370.94},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000852,"cp":7312},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000852,"cp":7408.24},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000852,"cp":7380.58},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000852,"cp":7423.05},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000852,"cp":7342.49},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000852,"cp":7248.66},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000852,"cp":7248.27},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.18},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000852,"cp":7386.68},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000852,"cp":7334.21},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000852,"cp":7257.45},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000852,"cp":7248.45},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000852,"cp":7249.95},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000852,"cp":7156.41},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000852,"cp":7067.7},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000852,"cp":7340.41},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000852,"cp":7387.21},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000852,"cp":7448.1},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000852,"cp":7523.08},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000852,"cp":7502.76},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000852,"cp":7590.58},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000852,"cp":7486.38},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000852,"cp":7540.79},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000852,"cp":7563.25},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000852,"cp":7541.88},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000852,"cp":7551.83},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000852,"cp":7464.86},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000852,"cp":7435.73},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000852,"cp":7538.12},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000852,"cp":7506.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000852,"cp":7485.08},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000852,"cp":7569.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000852,"cp":7479.22},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000852,"cp":7495.38},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000852,"cp":7419.24},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000852,"cp":7308.1},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000852,"cp":7312.21},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000852,"cp":7344.05},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000852,"cp":7239.18},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000852,"cp":7185.48},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000852,"cp":7401.84},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000852,"cp":7483.45},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000852,"cp":7373.15},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000852,"cp":7519.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000852,"cp":7533.82},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000852,"cp":7648.05},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000852,"cp":7574.96},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000852,"cp":7497.83},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000852,"cp":7397.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000852,"cp":7506.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000852,"cp":7534.22},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000852,"cp":7408.07},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000852,"cp":7489.48},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000852,"cp":7438.19},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000852,"cp":7476.4},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000852,"cp":7554.81},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000852,"cp":7483.63},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000852,"cp":7415.57},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000852,"cp":7422.88},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000852,"cp":7399.89},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000852,"cp":7230.17},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000852,"cp":7226.03},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000852,"cp":7311.03},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000852,"cp":7245.67},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000852,"cp":7041.15},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000852,"cp":7206.88},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000852,"cp":7501.15},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000852,"cp":7438.68},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000852,"cp":7447.11},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000852,"cp":7336.5},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000852,"cp":7476.47},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000852,"cp":7477.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000852,"cp":7362.94},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000852,"cp":7253.34},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000852,"cp":7305.46},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000852,"cp":7242.85},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000852,"cp":7237.6},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000852,"cp":7117.5},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000852,"cp":6976.49},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000852,"cp":7064.33},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000852,"cp":6963.61},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000852,"cp":6943.94},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000852,"cp":6838.13},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000852,"cp":6862.15},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000852,"cp":6861.31},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000852,"cp":6787.48},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000852,"cp":6739.69},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000852,"cp":6670.47},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000852,"cp":6661.19},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000852,"cp":6718.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000852,"cp":6773.88},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000852,"cp":6729.98},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000852,"cp":6706.61},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000852,"cp":6701.12},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000852,"cp":6607.22},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000852,"cp":6637.1},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000852,"cp":6612.26},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000852,"cp":6552.07},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000852,"cp":6535.67},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000852,"cp":6462.06},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000852,"cp":6442.83},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000852,"cp":6462.31},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000852,"cp":6461.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000852,"cp":6406.57},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000852,"cp":6390.47},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000852,"cp":6407.7},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000852,"cp":6327.14},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000852,"cp":6312.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000852,"cp":6342.64},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000852,"cp":6309.48},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000852,"cp":6373.77},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000852,"cp":6356.18},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000852,"cp":6276.94},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000852,"cp":6247.79},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000852,"cp":6276.16},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000852,"cp":6194.67},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000852,"cp":6078.22},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000852,"cp":5999.59},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000852,"cp":6048.22},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000852,"cp":6135.39},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000852,"cp":6141.47},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000852,"cp":6147.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000852,"cp":6106.01},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000852,"cp":6192.22},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000852,"cp":6186.51},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000852,"cp":6161.69},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000852,"cp":6218.96},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000852,"cp":6152.84},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000852,"cp":6167.01},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000852,"cp":6123.17},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000852,"cp":6070.04},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000852,"cp":6026.56},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000852,"cp":6089.58},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000852,"cp":5984.46},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000852,"cp":6008.46},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000852,"cp":6028.79},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000852,"cp":5989.68},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000852,"cp":6066.1},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000852,"cp":6132.18},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000852,"cp":6146.02},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000852,"cp":6095.34},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000852,"cp":6068.12},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000852,"cp":6057.04},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000852,"cp":6160.37},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000852,"cp":6151.01},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000852,"cp":6167.46},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000852,"cp":6082.08},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000852,"cp":6158.08},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000852,"cp":6111.49},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000852,"cp":6102.92},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000852,"cp":5950.12},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000852,"cp":5903.38},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000852,"cp":5877.06},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000852,"cp":5939.5},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000852,"cp":5920.48},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000852,"cp":5984.58},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000852,"cp":5949.31},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000852,"cp":5952.64},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000852,"cp":5831.69},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000852,"cp":5839.56},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000852,"cp":5835.35},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000852,"cp":5914.03},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000852,"cp":5938.53},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000852,"cp":5862.19},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000852,"cp":5784.59},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000852,"cp":5652.33},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000852,"cp":5530.02},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000852,"cp":5496.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000852,"cp":6203.26},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000852,"cp":6277.25},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000852,"cp":6259.48},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000852,"cp":6226.65},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000852,"cp":6268.32},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000852,"cp":6328.77},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000852,"cp":6334.91},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000852,"cp":6310.76},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000852,"cp":6360.34},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000852,"cp":6405.61},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000852,"cp":6535.06},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000852,"cp":6564.68},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000852,"cp":6611.93},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000852,"cp":6589.57},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000852,"cp":6571.17},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000852,"cp":6466.85},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000852,"cp":6566.97},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000852,"cp":6551.73},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000852,"cp":6520.97},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000852,"cp":6507.76},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000852,"cp":6534.97},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000852,"cp":6398.24},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000852,"cp":6357.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000852,"cp":6273.67},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000852,"cp":6270.42},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000852,"cp":6499.53},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000852,"cp":6524.41},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000852,"cp":6435.43},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000852,"cp":6464.02},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000852,"cp":6449.23},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000852,"cp":6334.41},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000852,"cp":6288.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000852,"cp":6142.14},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000852,"cp":6281.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000852,"cp":6248.83},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000852,"cp":6212.5},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000852,"cp":6284.61},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000852,"cp":6190.17},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000852,"cp":6210.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000852,"cp":6134.05},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000852,"cp":6041.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000852,"cp":5881.44},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000852,"cp":5846.07},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000852,"cp":5938.13},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000852,"cp":5829.03},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000852,"cp":5855.74},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000852,"cp":5908.02},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000852,"cp":5879.15},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000852,"cp":5841.57},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000852,"cp":5801.31},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000852,"cp":5775.57},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000852,"cp":5811.05},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000852,"cp":5559.47},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000852,"cp":5544.92},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000852,"cp":5672.78},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000852,"cp":5661.78},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000852,"cp":5692.04},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000852,"cp":5608.03},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000852,"cp":5625.21},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000852,"cp":5797.09},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000852,"cp":5957.72},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000852,"cp":6145.93},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000852,"cp":6171.57},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000852,"cp":6160.45},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000852,"cp":6094.69},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000852,"cp":6164.36},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000852,"cp":6096.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000852,"cp":6271.75},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000852,"cp":6207.19},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000852,"cp":6195.87},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000852,"cp":6143.94},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000852,"cp":6277.52},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000852,"cp":6354.99},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000852,"cp":6490.15},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000852,"cp":6447.37},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000852,"cp":6362.02},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000852,"cp":6303.27},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000852,"cp":6349.62},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000852,"cp":6285.6},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000852,"cp":6204.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000852,"cp":6303.28},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000852,"cp":6313.61},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000852,"cp":6189.13},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000852,"cp":6086.09},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000852,"cp":6118.66},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000852,"cp":5981.57},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000852,"cp":6052.13},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000852,"cp":6030.49},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000852,"cp":6262.16},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000852,"cp":6250.8},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000852,"cp":6130.28},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000852,"cp":5974.56},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000852,"cp":6125.51},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000852,"cp":6272.19},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000852,"cp":6474.39},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000852,"cp":6491.97},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000852,"cp":6579.01},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000852,"cp":6423.12},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000852,"cp":6403.92},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000852,"cp":6293.19},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000852,"cp":6266.54},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000852,"cp":6053.11},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000852,"cp":5930.23},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000852,"cp":6116.66},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000852,"cp":6019.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000852,"cp":5983.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000852,"cp":6082.09},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000852,"cp":5974.91},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000852,"cp":5861.63},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000852,"cp":5903.58},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000852,"cp":5888.81},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000852,"cp":5860.57},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000852,"cp":5749.43},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000852,"cp":5505.61},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000852,"cp":5524.25},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000852,"cp":5507.18},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000852,"cp":5615.76},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000852,"cp":5416.76},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000852,"cp":5654.53},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000852,"cp":5727.38},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000852,"cp":6201.99},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000852,"cp":5708.83},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000852,"cp":5136.44},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000852,"cp":4874.13},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000852,"cp":4686.26},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000852,"cp":4642.56},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000852,"cp":4469.13},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000852,"cp":4463.36},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000852,"cp":4482.27},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000852,"cp":4399.13},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000852,"cp":4413.19},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000852,"cp":4468.74},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000852,"cp":4486.01},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000852,"cp":4487.58},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000852,"cp":4475.53},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000852,"cp":4508.23},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000852,"cp":4586.78},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000852,"cp":4550.77},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000852,"cp":4572.4},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000852,"cp":4532.51},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000852,"cp":4629.32},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000852,"cp":4542.46},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000852,"cp":4470.55},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000852,"cp":4459.68},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000852,"cp":4512.89},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000852,"cp":4495.34},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000852,"cp":4491.84},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000852,"cp":4548.26},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000852,"cp":4579.3},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000852,"cp":4663.61},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000852,"cp":4655.65},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000852,"cp":4691.85},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000852,"cp":4649.28},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000852,"cp":4697.59},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000852,"cp":4674.1},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000852,"cp":4702.75},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000852,"cp":4739.49},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000852,"cp":4743.41},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000852,"cp":4749.95},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000852,"cp":4678.78},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000852,"cp":4809.89},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000852,"cp":4878.29},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000852,"cp":4889.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000852,"cp":4702.49},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000852,"cp":4685.65},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000852,"cp":4702.08},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000852,"cp":4632.57},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000852,"cp":4631.01},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000852,"cp":4694.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000852,"cp":4826.87},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000852,"cp":4821.42},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000852,"cp":4812.43},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000852,"cp":4795.62},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000852,"cp":4836.72},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000852,"cp":4827.6},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000852,"cp":4878.02},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000852,"cp":4893.59},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000852,"cp":4777.68},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000852,"cp":4797.06},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000852,"cp":4693.96},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000852,"cp":4810.79},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000852,"cp":4761.87},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000852,"cp":4867.13},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000852,"cp":4905.65},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000852,"cp":4940.25},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000852,"cp":4895.99},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000852,"cp":4864.09},{"stockId":1000000000852,"date":"2024-06-25T16:00:00.000Z","cp":4986.38},{"stockId":1000000000852,"date":"2024-06-24T16:00:00.000Z","cp":4847.61},{"stockId":1000000000852,"date":"2024-06-23T16:00:00.000Z","cp":4887.78},{"stockId":1000000000852,"date":"2024-06-20T16:00:00.000Z","cp":5055.33},{"stockId":1000000000852,"date":"2024-06-19T16:00:00.000Z","cp":5056.14},{"stockId":1000000000852,"date":"2024-06-18T16:00:00.000Z","cp":5159.99},{"stockId":1000000000852,"date":"2024-06-17T16:00:00.000Z","cp":5227.25},{"stockId":1000000000852,"date":"2024-06-16T16:00:00.000Z","cp":5183.97},{"stockId":1000000000852,"date":"2024-06-13T16:00:00.000Z","cp":5180.65},{"stockId":1000000000852,"date":"2024-06-12T16:00:00.000Z","cp":5180.24},{"stockId":1000000000852,"date":"2024-06-11T16:00:00.000Z","cp":5216.46},{"stockId":1000000000852,"date":"2024-06-10T16:00:00.000Z","cp":5198.92},{"stockId":1000000000852,"date":"2024-06-06T16:00:00.000Z","cp":5153.59},{"stockId":1000000000852,"date":"2024-06-05T16:00:00.000Z","cp":5130.87},{"stockId":1000000000852,"date":"2024-06-04T16:00:00.000Z","cp":5244.09},{"stockId":1000000000852,"date":"2024-06-03T16:00:00.000Z","cp":5313.71},{"stockId":1000000000852,"date":"2024-06-02T16:00:00.000Z","cp":5284.62},{"stockId":1000000000852,"date":"2024-05-30T16:00:00.000Z","cp":5355.21},{"stockId":1000000000852,"date":"2024-05-29T16:00:00.000Z","cp":5334.3},{"stockId":1000000000852,"date":"2024-05-28T16:00:00.000Z","cp":5351.25},{"stockId":1000000000852,"date":"2024-05-27T16:00:00.000Z","cp":5348.03},{"stockId":1000000000852,"date":"2024-05-26T16:00:00.000Z","cp":5404.62},{"stockId":1000000000852,"date":"2024-05-23T16:00:00.000Z","cp":5350.11},{"stockId":1000000000852,"date":"2024-05-22T16:00:00.000Z","cp":5412.82},{"stockId":1000000000852,"date":"2024-05-21T16:00:00.000Z","cp":5539.66},{"stockId":1000000000852,"date":"2024-05-20T16:00:00.000Z","cp":5536.74},{"stockId":1000000000852,"date":"2024-05-19T16:00:00.000Z","cp":5596.78},{"stockId":1000000000852,"date":"2024-05-16T16:00:00.000Z","cp":5563.23},{"stockId":1000000000852,"date":"2024-05-15T16:00:00.000Z","cp":5488.95},{"stockId":1000000000852,"date":"2024-05-14T16:00:00.000Z","cp":5497.23},{"stockId":1000000000852,"date":"2024-05-13T16:00:00.000Z","cp":5551.68},{"stockId":1000000000852,"date":"2024-05-12T16:00:00.000Z","cp":5520.8},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000852,"cp":5574.23},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000852,"cp":5626.83},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000852,"cp":5536.66},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000852,"cp":5625.34},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000852,"cp":5606.84},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000852,"cp":5497.43},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000852,"cp":5545.23},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000852,"cp":5415.94},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000852,"cp":5313.99},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000852,"cp":5305.61},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000852,"cp":5218.43},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000852,"cp":5246.08},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000852,"cp":5264.39},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000852,"cp":5286.72},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000852,"cp":5287.46},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000852,"cp":5066.66},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000852,"cp":5287.51}],"bondIndexCandlestickList":[],"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":7174,"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"}}