window.pageData = {"fund":{"_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","exchange":"jj","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","indexId":1000000000852,"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"},"index":{"stockCode":"000852","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":852,"name":"中证1000","rebalancingFrequency":"semi-annually"},"managers":[{"name":"毛甜","stockType":"fund_manager","stockCode":"db20124126","exchange":"fm","tickerId":1320172790}],"hotMetrics":{"fss":{"stockId":3000000018063,"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":1363,"f_h_s_a":33009,"f_ind_h_s_r_c_hy":0.04059999999999997,"f_ins_h_s_r_c_hy":-0.0406,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.011900000000000022,"f_ins_h_s_r_c_1y":-0.011899999999999999},"fpr":{"stockId":3000000018063,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.1427545340276531,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.4668184205918403,"f_p_r_m3_ssc":5582,"f_p_r_m3_ssrp":0.2506719225945171,"f_p_r_m6_ssc":5259,"f_p_r_m6_ssrp":0.18448079117535185,"f_p_r_y1_ssc":4483,"f_p_r_y1_ssrp":0.3061133422579206,"f_cagr_p_r_fs_ssc":5776,"f_cagr_p_r_fs_ssrp":0.29298701298701296,"f_p_r_y2_ssc":3433,"f_p_r_y2_ssrp":0.2494172494172494},"fp":{"stockId":3000000018063,"type":"fp","f_p_r_d1":0.003732362312244053,"f_cagr_p_r_fs":0.1418956324430185,"f_p_r_m1":-0.01687023415885025,"f_p_r_m3":0.002132342825698297,"f_p_r_m6":0.06592039800995053,"f_p_r_fys":0.07180166262046672,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.4205607476635514,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.2523364485981308,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.6355140186915887,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.19626168224299065,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.3867924528301887,"f_p_r_y1":0.4781858766233771,"f_p_r_y1_sic":105,"f_p_r_y1_sirp":0.25961538461538464,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y2":0.649009620826259},"ff":{"stockId":3000000018063,"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":"2025-05-15T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000018063,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.4569,"f_nv_cr":-0.0013708958804579119},"f_as":{"stockId":3000000018063,"type":"f_as","f_tas":9861482.2632,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018062,"__csrcFundId":12666,"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,"lastUpdated":"2026-04-03T17:15:34.328Z","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","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":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"}]},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4569},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4589},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4001},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3883},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4021},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4201},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3963},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.421},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4148},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3942},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4084},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3828},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.346},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4119},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4309},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4683},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4561},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4899},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4885},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.5032},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.5107},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.5075},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4819},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4906},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4782},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4655},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4775},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.5359},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.5547},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.5422},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.5325},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.5056},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4904},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.5077},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4982},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4991},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4955},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4669},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4662},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4895},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.49},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4528},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4988},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.51},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.5241},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.5226},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.5178},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.5281},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.5013},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4895},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.475},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.485},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.478},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4777},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4762},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4669},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4844},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4538},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4278},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.417},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.4043},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3854},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3593},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.359},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3626},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3659},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3618},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3481},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3289},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3271},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3145},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3056},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3073},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2841},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3051},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3139},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3067},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3229},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3206},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.326},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3137},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.298},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2995},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3069},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3178},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3149},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2998},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2946},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2926},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2773},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2646},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3169},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3275},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.34},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3525},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3537},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.367},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3448},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.354},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3592},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3548},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3545},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3392},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3346},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3551},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3522},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3531},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3692},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3567},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3588},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3474},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3297},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3288},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3312},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3066},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2934},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3296},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3411},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3153},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3397},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3468},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3668},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3568},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3408},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3213},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.34},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.341},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.317},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3345},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3321},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3394},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3534},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3434},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3367},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3437},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3399},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3106},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3091},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3214},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3076},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2735},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2965},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3119},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3413},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3297},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.325},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3051},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3253},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3227},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.3008},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2855},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2889},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2721},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2696},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2534},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2295},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2479},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2319},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2295},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2125},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2107},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2146},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.2028},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1926},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1833},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1789},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1915},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1936},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1861},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1803},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1791},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.164},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1706},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.165},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1531},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1516},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.141},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1384},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1435},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1388},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1298},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.126},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.128},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1149},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1106},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1171},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1105},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1173},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1108},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0977},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0912},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0972},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0843},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0616},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0505},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0551},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0684},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0728},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.072},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0655},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0816},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0808},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0746},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0865},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0808},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0802},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0711},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0604},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0531},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0632},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0473},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0503},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0525},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0473},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0579},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0702},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.073},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0637},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.058},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0566},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0702},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0675},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0703},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0574},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0688},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0616},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0589},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0354},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0308},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.027},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0376},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0326},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0419},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0327},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.031},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0122},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0134},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0105},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.023},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0265},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0157},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0057},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9856},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9669},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9578},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0775},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0905},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0881},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0807},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0869},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0959},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.095},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0896},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0934},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1005},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.118},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1194},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1267},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1198},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1171},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0956},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1078},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1041},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1026},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0985},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.1029},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0861},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0793},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0662},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0611},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0917},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0952},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0818},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0855},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0819},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0706},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0649},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0484},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0682},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.06},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0573},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0658},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0547},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0602},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0467},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0337},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0099},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0041},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0116},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.996},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9975},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0055},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0045},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9979},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9903},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9868},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9929},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9555},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9505},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9674},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9661},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9717},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9622},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9578},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9789},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.005},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0315},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0316},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0264},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0175},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0272},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0141},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0369},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0309},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0258},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0203},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0372},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0443},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0629},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0549},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0444},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0382},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0429},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0286},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0215},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0343},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0355},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0174},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0024},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0066},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9856},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9911},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9846},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0207},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0217},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0084},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.986},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0043},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0208},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0492},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0478},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0576},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.036},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0347},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0133},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0084},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9821},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9629},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9781},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.969},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9699},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9898},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.975},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9578},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9619},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9573},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9498},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9397},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9076},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9133},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9127},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.933},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9062},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9439},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9438},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":1.0264},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9521},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8643},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8275},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7982},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.793},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7641},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.764},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7682},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7575},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7577},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7649},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7676},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7693},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7678},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7741},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7866},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.783},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7872},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7809},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7958},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7852},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7748},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7738},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7817},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7791},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.779},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7859},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7905},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8038},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8012},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8053},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7999},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8076},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8037},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8055},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8103},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8094},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8095},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7992},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8179},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8284},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8311},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8003},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7999},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8056},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7916},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.7906},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8004},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8229},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.825},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8241},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8222},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8275},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8288},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8386},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8404},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8228},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.825},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8069},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8246},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8161},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8308},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8391},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.846},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.837},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8371},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8298},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8471},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8277},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8304},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8553},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8536},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8688},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8798},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8725},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8749},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8725},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8773},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8737},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8694},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8647},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8775},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8891},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8831},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.891},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8887},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8903},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8879},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8968},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8867},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8906},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.906},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9079},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9147},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9086},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.901},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9044},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9119},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9073},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9104},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9149},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9014},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9118},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.9095},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8921},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8958},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8868},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8777},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8774},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8688},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8788},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8787},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8796},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8792},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8516},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8746},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8748},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000018063,"lxr_nv_fc":0.8762}],"indexCandlestickList":[{"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},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000852,"cp":5338.77},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000852,"cp":5379.92}],"bondIndexCandlestickList":[],"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":7169,"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":67,"constituentsMarkets":["a"],"pinyin":"zz1000","hotSpots":[""],"calculationMethod":"grading_weighted"}}