window.pageData = {"fund":{"_id":3000000019403,"name":"财通资管中证1000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"019403","tickerId":19403,"shortName":"财通资管中证1000指数增强C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-04-29T16:00:00.000Z","fundCollectionId":4000051320000,"pinyin":"ctzgzz1000zszqxzqtzjj","followedNum":0,"indexId":1000000000852,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51320000","tickerId":51320000,"name":"财通证券资产管理有限公司"},"index":{"stockCode":"000852","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":852,"name":"中证1000","rebalancingFrequency":"semi-annually"},"managers":[{"name":"辛晨晨","stockType":"fund_manager","stockCode":"db20768520","exchange":"fm","tickerId":240303209000}],"hotMetrics":{"fss":{"stockId":3000000019403,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":285,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000019403,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.22809857888109372,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.21070460704607047,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.30408947920307583,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.2280861943024105,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.1685580774365821,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.3893338954468803,"f_p_r_y2_ssc":3598,"f_p_r_y2_ssrp":0.3299972199054768},"fp":{"stockId":3000000019403,"type":"fp","f_p_r_d1":-0.001848273544484469,"f_cagr_p_r_fs":0.271753123531671,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.028037383177570093,"f_p_r_m1":0.045734776044288106,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.6915887850467289,"f_p_r_m3":0.10422479075328783,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.6261682242990654,"f_p_r_m6":0.2442365269461073,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.8113207547169812,"f_p_r_fys":0.20596343586767207,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.9439252336448598,"last_data_date":"2026-06-16T16:00:00.000Z","f_p_r_y1":0.43934539786994486,"f_p_r_y2":0.7121227726851413,"f_i_d":"2024-04-29T16:00:00.000Z"},"ff":{"stockId":3000000019403,"type":"ff","f_m_f_r":0.008,"f_c_f_r":0.001,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-06-23T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-04-19T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000019403,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":1.6623,"f_nv_cr":0.01150054764512598},"f_as":{"stockId":3000000019403,"type":"f_as","f_tas":9053742.9021,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019402,"__csrcFundId":13633,"stockCode":"019402","masterFundShortName":"财通资管中证1000指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19402,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-06-12T17:11:49.832Z","status":"normal","exchange":"jj","shortName":"财通资管中证1000指数增强(019402)","name":"财通资管中证1000指数增强型证券投资基金","fundCollectionId":4000051320000,"setUpAssetScale":92067905.83,"setUpDate":"2024-04-28T16:00:00.000Z","setUpShares":92067905.83,"inceptionDate":"2024-04-29T16:00:00.000Z","pinyin":"ctzgzz1000zszqxzqtzjj","followedNum":3,"memoNum":1,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000852}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019402,"stockId":600057,"holdings":32700,"marketCap":264216,"netValueRatio":0.0136,"quarterlyChange":-0.0516431924882631,"stock":{"stockCode":"600057","exchange":"sh","stockType":"company","tickerId":600057,"name":"厦门象屿"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019402,"stockId":603456,"holdings":15000,"marketCap":258300,"netValueRatio":0.0133,"quarterlyChange":-0.03798882681564242,"stock":{"stockCode":"603456","exchange":"sh","stockType":"company","tickerId":603456,"name":"九洲药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019402,"stockId":600064,"holdings":30427,"marketCap":254065,"netValueRatio":0.0131,"quarterlyChange":-0.03801843317972409,"stock":{"stockCode":"600064","exchange":"sh","stockType":"company","tickerId":600064,"name":"南京高科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019402,"stockId":600210,"holdings":36500,"marketCap":251485,"netValueRatio":0.0129,"quarterlyChange":-0.06258503401360671,"stock":{"stockCode":"600210","exchange":"sh","stockType":"company","tickerId":600210,"name":"紫江企业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019402,"stockId":300363,"holdings":11700,"marketCap":245700,"netValueRatio":0.0126,"quarterlyChange":-0.09638554216867401,"stock":{"stockCode":"300363","exchange":"sz","stockType":"company","tickerId":300363,"name":"博腾股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019402,"stockId":301087,"holdings":4353,"marketCap":244769,"netValueRatio":0.0126,"quarterlyChange":0.25878665771211073,"stock":{"stockCode":"301087","tickerId":301087,"exchange":"sz","stockType":"company","name":"可孚医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019402,"stockId":600428,"holdings":26200,"marketCap":235538,"netValueRatio":0.0121,"quarterlyChange":0.26619718309859186,"stock":{"stockCode":"600428","exchange":"sh","stockType":"company","tickerId":600428,"name":"中远海特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019402,"stockId":300409,"holdings":9400,"marketCap":231052,"netValueRatio":0.0119,"quarterlyChange":0.09293019119608625,"stock":{"stockCode":"300409","exchange":"sz","stockType":"company","tickerId":300409,"name":"道氏技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019402,"stockId":603317,"holdings":16300,"marketCap":200164,"netValueRatio":0.0103,"quarterlyChange":-0.019169329073482677,"stock":{"stockCode":"603317","exchange":"sh","stockType":"company","tickerId":603317,"name":"天味食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019402,"stockId":2668,"holdings":21500,"marketCap":191350,"netValueRatio":0.0098,"quarterlyChange":-0.14258188824662843,"stock":{"stockCode":"002668","exchange":"sz","stockType":"company","tickerId":2668,"name":"TCL智家"}}]},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.6623},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.6434},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.6087},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5353},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.531},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5282},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5497},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4943},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5407},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5634},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5609},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5436},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.526},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5524},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5862},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5603},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5813},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.6104},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5841},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5487},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.616},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.6012},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5957},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5896},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.6166},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.6432},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.6175},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.6196},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5887},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5872},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5634},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5329},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5268},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5089},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5247},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.514},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5247},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5453},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5274},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5334},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5326},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5296},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5107},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5138},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4946},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4903},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4821},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4883},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4387},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4265},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4458},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4605},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4367},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4558},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.449},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.436},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4491},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4228},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3882},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4544},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4713},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5095},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5054},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5356},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5434},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5509},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5537},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5462},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5284},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5362},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5162},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.501},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5207},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5596},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5718},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5648},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5612},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5387},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5149},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5347},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5254},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5143},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5164},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4978},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4955},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5065},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4913},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4578},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5101},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5207},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5304},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.528},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.529},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5506},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5231},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.5097},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4874},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4925},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4783},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4785},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4808},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4748},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4918},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4631},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.441},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4245},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.4212},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3998},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3784},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3778},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3796},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.383},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3825},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3712},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3556},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3579},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3556},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3426},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.336},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3221},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3419},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.343},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3325},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3506},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3447},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3539},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.345},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3292},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3292},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3332},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.34},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3318},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3183},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3145},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3153},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3022},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2862},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3248},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3348},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3399},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3588},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3666},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.379},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3657},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3692},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3677},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3631},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3649},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.353},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3489},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3592},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3569},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3531},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3604},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3478},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3515},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3401},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3317},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3269},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3321},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3172},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3157},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3404},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3536},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.333},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3525},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3584},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3665},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3548},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3448},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3318},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3428},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3457},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3264},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3358},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3332},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3406},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3565},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3456},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3345},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3415},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3395},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3174},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3166},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3303},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3134},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2783},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2967},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3153},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3425},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.341},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3526},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3427},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3652},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3587},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3468},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3348},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3407},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3265},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3255},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.3055},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2761},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2921},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2827},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2804},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2616},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2655},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2663},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2565},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2457},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2394},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.237},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2495},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2555},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.247},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2489},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2483},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2372},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2436},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.238},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2238},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2204},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2149},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2147},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2196},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2174},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2118},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2021},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2034},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1912},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.185},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1917},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.186},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1919},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1906},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1788},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1752},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1785},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1675},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1473},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1343},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1386},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1539},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1549},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1537},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1509},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1658},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1635},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.155},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1604},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1512},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1532},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1519},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1439},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1388},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1495},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1347},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1372},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1386},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1331},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1448},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1582},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1589},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1528},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1478},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1449},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1575},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1565},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1593},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1473},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1598},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1472},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1456},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1167},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1121},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1071},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1191},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1154},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1255},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1181},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.115},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0981},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0985},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0949},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1038},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1049},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0909},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0899},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0729},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.053},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0378},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1653},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1755},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1703},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1586},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.167},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.179},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1818},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1783},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1777},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.187},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2025},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.205},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2123},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.208},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2056},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1905},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.2009},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1999},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1881},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1903},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1928},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1723},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1709},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.156},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1553},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1905},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.195},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1759},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1841},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1832},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1617},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1495},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1278},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1493},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1479},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1398},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1502},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1386},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1437},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1346},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1204},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0928},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0932},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1026},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0874},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0911},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0999},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0946},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0872},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0762},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0765},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0814},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0417},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0423},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0624},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0638},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0724},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0682},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0678},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0878},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1132},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1415},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1478},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1446},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1343},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1399},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1287},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1553},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1431},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1391},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1307},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1531},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1597},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1808},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1712},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1526},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1439},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1478},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1371},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1274},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1434},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1435},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1249},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1085},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1161},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0952},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.107},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0962},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1342},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1341},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1146},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0895},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1029},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.12},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1518},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1555},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1672},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1417},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1449},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1207},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1166},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0834},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0596},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0894},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0748},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0769},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0994},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0805},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.055},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0647},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0598},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0505},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0322},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.995},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0012},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9999},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0184},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9904},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.034},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0435},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.1294},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":1.0513},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9593},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9185},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8858},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8774},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8453},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8455},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8503},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8324},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8398},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8501},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.853},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8539},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8527},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8556},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8731},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8675},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8706},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8685},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8816},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8787},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8689},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8663},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8717},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8688},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8706},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8788},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.885},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8978},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.896},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9031},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8954},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9056},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9017},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9041},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9092},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9061},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.907},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8946},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9138},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9245},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9259},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8888},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8844},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8894},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8759},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8711},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8835},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9077},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9075},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9068},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.906},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9121},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9148},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9253},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9263},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9048},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9049},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.8885},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9109},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9003},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9173},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9264},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9349},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9288},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9288},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9251},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.945},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9215},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9228},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9534},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.9507},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019403,"lxr_nv_fc":0.968}],"indexCandlestickList":[{"stockId":1000000000852,"date":"2026-06-16T16:00:00.000Z","cp":8704.47},{"stockId":1000000000852,"date":"2026-06-15T16:00:00.000Z","cp":8646.4},{"stockId":1000000000852,"date":"2026-06-14T16:00:00.000Z","cp":8521.23},{"stockId":1000000000852,"date":"2026-06-11T16:00:00.000Z","cp":8202.8},{"stockId":1000000000852,"date":"2026-06-10T16:00:00.000Z","cp":8159.45},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000852,"cp":8198.72},{"stockId":1000000000852,"date":"2026-06-08T16:00:00.000Z","cp":8318.7},{"stockId":1000000000852,"date":"2026-06-07T16:00:00.000Z","cp":8081.26},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000000852,"cp":8340.96},{"stockId":1000000000852,"date":"2026-06-03T16:00:00.000Z","cp":8420.09},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000000852,"cp":8432.68},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000852,"cp":8384.78},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000852,"cp":8345.13},{"stockId":1000000000852,"date":"2026-05-28T16:00:00.000Z","cp":8408.74},{"stockId":1000000000852,"date":"2026-05-27T16:00:00.000Z","cp":8637.74},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000852,"cp":8546.51},{"stockId":1000000000852,"date":"2026-05-25T16:00:00.000Z","cp":8687.25},{"stockId":1000000000852,"date":"2026-05-24T16:00:00.000Z","cp":8799.31},{"stockId":1000000000852,"date":"2026-05-21T16:00:00.000Z","cp":8692.67},{"stockId":1000000000852,"date":"2026-05-20T16:00:00.000Z","cp":8510.5},{"stockId":1000000000852,"date":"2026-05-19T16:00:00.000Z","cp":8808.91},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000852,"cp":8808.64},{"stockId":1000000000852,"date":"2026-05-17T16:00:00.000Z","cp":8720.21},{"stockId":1000000000852,"date":"2026-05-14T16:00:00.000Z","cp":8682.65},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000852,"cp":8778.71},{"stockId":1000000000852,"date":"2026-05-12T16:00:00.000Z","cp":8955.45},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000852,"cp":8821.89},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000852,"cp":8866.78},{"stockId":1000000000852,"date":"2026-05-07T16:00:00.000Z","cp":8741.15},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000852,"cp":8714.51},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000852,"cp":8574.56},{"stockId":1000000000852,"date":"2026-04-29T16:00:00.000Z","cp":8381.95},{"stockId":1000000000852,"date":"2026-04-28T16:00:00.000Z","cp":8343.07},{"stockId":1000000000852,"date":"2026-04-27T16:00:00.000Z","cp":8226.69},{"stockId":1000000000852,"date":"2026-04-26T16:00:00.000Z","cp":8338.73},{"stockId":1000000000852,"date":"2026-04-23T16:00:00.000Z","cp":8304.14},{"stockId":1000000000852,"date":"2026-04-22T16:00:00.000Z","cp":8362.74},{"stockId":1000000000852,"date":"2026-04-21T16:00:00.000Z","cp":8481.24},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000852,"cp":8351.16},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000852,"cp":8357.81},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000852,"cp":8307.44},{"stockId":1000000000852,"date":"2026-04-15T16:00:00.000Z","cp":8232.98},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000852,"cp":8106.16},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000852,"cp":8144.76},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000852,"cp":8025.57},{"stockId":1000000000852,"date":"2026-04-09T16:00:00.000Z","cp":7998.23},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000852,"cp":7921.45},{"stockId":1000000000852,"date":"2026-04-07T16:00:00.000Z","cp":7955.77},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000852,"cp":7606.02},{"stockId":1000000000852,"date":"2026-04-02T16:00:00.000Z","cp":7536.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000852,"cp":7623.42},{"stockId":1000000000852,"date":"2026-03-31T16:00:00.000Z","cp":7764.15},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000852,"cp":7619.85},{"stockId":1000000000852,"date":"2026-03-29T16:00:00.000Z","cp":7767.93},{"stockId":1000000000852,"date":"2026-03-26T16:00:00.000Z","cp":7746.31},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000852,"cp":7639.38},{"stockId":1000000000852,"date":"2026-03-24T16:00:00.000Z","cp":7751.18},{"stockId":1000000000852,"date":"2026-03-23T16:00:00.000Z","cp":7600.86},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000852,"cp":7409.11},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000852,"cp":7783.43},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000852,"cp":7909.23},{"stockId":1000000000852,"date":"2026-03-17T16:00:00.000Z","cp":8096.59},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000852,"cp":8019.86},{"stockId":1000000000852,"date":"2026-03-15T16:00:00.000Z","cp":8211.35},{"stockId":1000000000852,"date":"2026-03-12T16:00:00.000Z","cp":8214.29},{"stockId":1000000000852,"date":"2026-03-11T16:00:00.000Z","cp":8335.91},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000852,"cp":8363.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000852,"cp":8350.09},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000852,"cp":8203.87},{"stockId":1000000000852,"date":"2026-03-05T16:00:00.000Z","cp":8248.86},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000852,"cp":8171.12},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000852,"cp":8094.52},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000852,"cp":8142.45},{"stockId":1000000000852,"date":"2026-03-01T16:00:00.000Z","cp":8476.97},{"stockId":1000000000852,"date":"2026-02-26T16:00:00.000Z","cp":8560.84},{"stockId":1000000000852,"date":"2026-02-25T16:00:00.000Z","cp":8490.62},{"stockId":1000000000852,"date":"2026-02-24T16:00:00.000Z","cp":8426.33},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000852,"cp":8299.77},{"stockId":1000000000852,"date":"2026-02-12T16:00:00.000Z","cp":8204.83},{"stockId":1000000000852,"date":"2026-02-11T16:00:00.000Z","cp":8314.83},{"stockId":1000000000852,"date":"2026-02-10T16:00:00.000Z","cp":8239.51},{"stockId":1000000000852,"date":"2026-02-09T16:00:00.000Z","cp":8250.3},{"stockId":1000000000852,"date":"2026-02-08T16:00:00.000Z","cp":8233.78},{"stockId":1000000000852,"date":"2026-02-05T16:00:00.000Z","cp":8051.57},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000852,"cp":8068.08},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000852,"cp":8207.12},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000852,"cp":8209.1},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000852,"cp":7975.43},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000852,"cp":8254.86},{"stockId":1000000000852,"date":"2026-01-28T16:00:00.000Z","cp":8332.21},{"stockId":1000000000852,"date":"2026-01-27T16:00:00.000Z","cp":8399.79},{"stockId":1000000000852,"date":"2026-01-26T16:00:00.000Z","cp":8382.15},{"stockId":1000000000852,"date":"2026-01-25T16:00:00.000Z","cp":8365.43},{"stockId":1000000000852,"date":"2026-01-22T16:00:00.000Z","cp":8470.74},{"stockId":1000000000852,"date":"2026-01-21T16:00:00.000Z","cp":8309.35},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000852,"cp":8247.68},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000852,"cp":8182.75},{"stockId":1000000000852,"date":"2026-01-18T16:00:00.000Z","cp":8265.65},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000852,"cp":8232.73},{"stockId":1000000000852,"date":"2026-01-14T16:00:00.000Z","cp":8240.78},{"stockId":1000000000852,"date":"2026-01-13T16:00:00.000Z","cp":8257.17},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000852,"cp":8203.13},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000852,"cp":8357.01},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000852,"cp":8129.18},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000852,"cp":7971.59},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000852,"cp":7906.42},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000852,"cp":7864.9},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000852,"cp":7753.88},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000852,"cp":7595.28},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000852,"cp":7597.3},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000852,"cp":7594.16},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000852,"cp":7605.53},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000852,"cp":7579.38},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000852,"cp":7506.38},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000852,"cp":7392.42},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000852,"cp":7408.35},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000852,"cp":7329.81},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000852,"cp":7272.4},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000852,"cp":7288.74},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000852,"cp":7181.62},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000852,"cp":7309.08},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000852,"cp":7370.94},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000852,"cp":7312},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000852,"cp":7408.24},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000852,"cp":7380.58},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000852,"cp":7423.05},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000852,"cp":7342.49},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000852,"cp":7248.66},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000852,"cp":7248.27},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.18},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000852,"cp":7386.68},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000852,"cp":7334.21},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000852,"cp":7257.45},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000852,"cp":7248.45},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000852,"cp":7249.95},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000852,"cp":7156.41},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000852,"cp":7067.7},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000852,"cp":7340.41},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000852,"cp":7387.21},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000852,"cp":7448.1},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000852,"cp":7523.08},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000852,"cp":7502.76},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000852,"cp":7590.58},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000852,"cp":7486.38},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000852,"cp":7540.79},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000852,"cp":7563.25},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000852,"cp":7541.88},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000852,"cp":7551.83},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000852,"cp":7464.86},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000852,"cp":7435.73},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000852,"cp":7538.12},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000852,"cp":7506.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000852,"cp":7485.08},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000852,"cp":7569.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000852,"cp":7479.22},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000852,"cp":7495.38},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000852,"cp":7419.24},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000852,"cp":7308.1},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000852,"cp":7312.21},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000852,"cp":7344.05},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000852,"cp":7239.18},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000852,"cp":7185.48},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000852,"cp":7401.84},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000852,"cp":7483.45},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000852,"cp":7373.15},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000852,"cp":7519.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000852,"cp":7533.82},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000852,"cp":7648.05},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000852,"cp":7574.96},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000852,"cp":7497.83},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000852,"cp":7397.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000852,"cp":7506.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000852,"cp":7534.22},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000852,"cp":7408.07},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000852,"cp":7489.48},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000852,"cp":7438.19},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000852,"cp":7476.4},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000852,"cp":7554.81},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000852,"cp":7483.63},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000852,"cp":7415.57},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000852,"cp":7422.88},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000852,"cp":7399.89},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000852,"cp":7230.17},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000852,"cp":7226.03},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000852,"cp":7311.03},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000852,"cp":7245.67},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000852,"cp":7041.15},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000852,"cp":7206.88},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000852,"cp":7501.15},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000852,"cp":7438.68},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000852,"cp":7447.11},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000852,"cp":7336.5},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000852,"cp":7476.47},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000852,"cp":7477.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000852,"cp":7362.94},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000852,"cp":7253.34},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000852,"cp":7305.46},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000852,"cp":7242.85},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000852,"cp":7237.6},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000852,"cp":7117.5},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000852,"cp":6976.49},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000852,"cp":7064.33},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000852,"cp":6963.61},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000852,"cp":6943.94},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000852,"cp":6838.13},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000852,"cp":6862.15},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000852,"cp":6861.31},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000852,"cp":6787.48},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000852,"cp":6739.69},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000852,"cp":6670.47},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000852,"cp":6661.19},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000852,"cp":6718.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000852,"cp":6773.88},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000852,"cp":6729.98},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000852,"cp":6706.61},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000852,"cp":6701.12},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000852,"cp":6607.22},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000852,"cp":6637.1},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000852,"cp":6612.26},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000852,"cp":6552.07},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000852,"cp":6535.67},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000852,"cp":6462.06},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000852,"cp":6442.83},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000852,"cp":6462.31},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000852,"cp":6461.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000852,"cp":6406.57},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000852,"cp":6390.47},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000852,"cp":6407.7},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000852,"cp":6327.14},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000852,"cp":6312.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000852,"cp":6342.64},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000852,"cp":6309.48},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000852,"cp":6373.77},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000852,"cp":6356.18},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000852,"cp":6276.94},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000852,"cp":6247.79},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000852,"cp":6276.16},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000852,"cp":6194.67},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000852,"cp":6078.22},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000852,"cp":5999.59},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000852,"cp":6048.22},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000852,"cp":6135.39},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000852,"cp":6141.47},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000852,"cp":6147.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000852,"cp":6106.01},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000852,"cp":6192.22},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000852,"cp":6186.51},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000852,"cp":6161.69},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000852,"cp":6218.96},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000852,"cp":6152.84},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000852,"cp":6167.01},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000852,"cp":6123.17},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000852,"cp":6070.04},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000852,"cp":6026.56},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000852,"cp":6089.58},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000852,"cp":5984.46},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000852,"cp":6008.46},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000852,"cp":6028.79},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000852,"cp":5989.68},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000852,"cp":6066.1},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000852,"cp":6132.18},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000852,"cp":6146.02},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000852,"cp":6095.34},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000852,"cp":6068.12},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000852,"cp":6057.04},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000852,"cp":6160.37},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000852,"cp":6151.01},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000852,"cp":6167.46},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000852,"cp":6082.08},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000852,"cp":6158.08},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000852,"cp":6111.49},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000852,"cp":6102.92},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000852,"cp":5950.12},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000852,"cp":5903.38},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000852,"cp":5877.06},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000852,"cp":5939.5},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000852,"cp":5920.48},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000852,"cp":5984.58},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000852,"cp":5949.31},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000852,"cp":5952.64},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000852,"cp":5831.69},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000852,"cp":5839.56},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000852,"cp":5835.35},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000852,"cp":5914.03},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000852,"cp":5938.53},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000852,"cp":5862.19},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000852,"cp":5784.59},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000852,"cp":5652.33},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000852,"cp":5530.02},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000852,"cp":5496.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000852,"cp":6203.26},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000852,"cp":6277.25},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000852,"cp":6259.48},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000852,"cp":6226.65},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000852,"cp":6268.32},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000852,"cp":6328.77},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000852,"cp":6334.91},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000852,"cp":6310.76},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000852,"cp":6360.34},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000852,"cp":6405.61},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000852,"cp":6535.06},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000852,"cp":6564.68},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000852,"cp":6611.93},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000852,"cp":6589.57},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000852,"cp":6571.17},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000852,"cp":6466.85},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000852,"cp":6566.97},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000852,"cp":6551.73},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000852,"cp":6520.97},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000852,"cp":6507.76},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000852,"cp":6534.97},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000852,"cp":6398.24},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000852,"cp":6357.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000852,"cp":6273.67},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000852,"cp":6270.42},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000852,"cp":6499.53},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000852,"cp":6524.41},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000852,"cp":6435.43},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000852,"cp":6464.02},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000852,"cp":6449.23},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000852,"cp":6334.41},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000852,"cp":6288.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000852,"cp":6142.14},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000852,"cp":6281.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000852,"cp":6248.83},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000852,"cp":6212.5},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000852,"cp":6284.61},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000852,"cp":6190.17},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000852,"cp":6210.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000852,"cp":6134.05},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000852,"cp":6041.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000852,"cp":5881.44},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000852,"cp":5846.07},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000852,"cp":5938.13},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000852,"cp":5829.03},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000852,"cp":5855.74},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000852,"cp":5908.02},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000852,"cp":5879.15},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000852,"cp":5841.57},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000852,"cp":5801.31},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000852,"cp":5775.57},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000852,"cp":5811.05},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000852,"cp":5559.47},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000852,"cp":5544.92},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000852,"cp":5672.78},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000852,"cp":5661.78},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000852,"cp":5692.04},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000852,"cp":5608.03},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000852,"cp":5625.21},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000852,"cp":5797.09},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000852,"cp":5957.72},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000852,"cp":6145.93},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000852,"cp":6171.57},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000852,"cp":6160.45},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000852,"cp":6094.69},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000852,"cp":6164.36},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000852,"cp":6096.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000852,"cp":6271.75},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000852,"cp":6207.19},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000852,"cp":6195.87},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000852,"cp":6143.94},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000852,"cp":6277.52},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000852,"cp":6354.99},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000852,"cp":6490.15},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000852,"cp":6447.37},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000852,"cp":6362.02},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000852,"cp":6303.27},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000852,"cp":6349.62},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000852,"cp":6285.6},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000852,"cp":6204.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000852,"cp":6303.28},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000852,"cp":6313.61},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000852,"cp":6189.13},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000852,"cp":6086.09},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000852,"cp":6118.66},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000852,"cp":5981.57},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000852,"cp":6052.13},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000852,"cp":6030.49},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000852,"cp":6262.16},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000852,"cp":6250.8},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000852,"cp":6130.28},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000852,"cp":5974.56},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000852,"cp":6125.51},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000852,"cp":6272.19},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000852,"cp":6474.39},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000852,"cp":6491.97},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000852,"cp":6579.01},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000852,"cp":6423.12},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000852,"cp":6403.92},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000852,"cp":6293.19},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000852,"cp":6266.54},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000852,"cp":6053.11},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000852,"cp":5930.23},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000852,"cp":6116.66},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000852,"cp":6019.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000852,"cp":5983.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000852,"cp":6082.09},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000852,"cp":5974.91},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000852,"cp":5861.63},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000852,"cp":5903.58},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000852,"cp":5888.81},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000852,"cp":5860.57},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000852,"cp":5749.43},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000852,"cp":5505.61},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000852,"cp":5524.25},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000852,"cp":5507.18},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000852,"cp":5615.76},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000852,"cp":5416.76},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000852,"cp":5654.53},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000852,"cp":5727.38},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000852,"cp":6201.99},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000852,"cp":5708.83},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000852,"cp":5136.44},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000852,"cp":4874.13},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000852,"cp":4686.26},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000852,"cp":4642.56},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000852,"cp":4469.13},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000852,"cp":4463.36},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000852,"cp":4482.27},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000852,"cp":4399.13},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000852,"cp":4413.19},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000852,"cp":4468.74},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000852,"cp":4486.01},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000852,"cp":4487.58},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000852,"cp":4475.53},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000852,"cp":4508.23},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000852,"cp":4586.78},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000852,"cp":4550.77},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000852,"cp":4572.4},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000852,"cp":4532.51},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000852,"cp":4629.32},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000852,"cp":4542.46},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000852,"cp":4470.55},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000852,"cp":4459.68},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000852,"cp":4512.89},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000852,"cp":4495.34},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000852,"cp":4491.84},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000852,"cp":4548.26},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000852,"cp":4579.3},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000852,"cp":4663.61},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000852,"cp":4655.65},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000852,"cp":4691.85},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000852,"cp":4649.28},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000852,"cp":4697.59},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000852,"cp":4674.1},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000852,"cp":4702.75},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000852,"cp":4739.49},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000852,"cp":4743.41},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000852,"cp":4749.95},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000852,"cp":4678.78},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000852,"cp":4809.89},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000852,"cp":4878.29},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000852,"cp":4889.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000852,"cp":4702.49},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000852,"cp":4685.65},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000852,"cp":4702.08},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000852,"cp":4632.57},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000852,"cp":4631.01},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000852,"cp":4694.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000852,"cp":4826.87},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000852,"cp":4821.42},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000852,"cp":4812.43},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000852,"cp":4795.62},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000852,"cp":4836.72},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000852,"cp":4827.6},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000852,"cp":4878.02},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000852,"cp":4893.59},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000852,"cp":4777.68},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000852,"cp":4797.06},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000852,"cp":4693.96},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000852,"cp":4810.79},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000852,"cp":4761.87},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000852,"cp":4867.13},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000852,"cp":4905.65},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000852,"cp":4940.25},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000852,"cp":4895.99},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000852,"cp":4864.09},{"stockId":1000000000852,"date":"2024-06-25T16:00:00.000Z","cp":4986.38},{"stockId":1000000000852,"date":"2024-06-24T16:00:00.000Z","cp":4847.61},{"stockId":1000000000852,"date":"2024-06-23T16:00:00.000Z","cp":4887.78},{"stockId":1000000000852,"date":"2024-06-20T16:00:00.000Z","cp":5055.33},{"stockId":1000000000852,"date":"2024-06-19T16:00:00.000Z","cp":5056.14},{"stockId":1000000000852,"date":"2024-06-18T16:00:00.000Z","cp":5159.99}],"bondIndexCandlestickList":[],"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":7333,"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":73,"constituentsMarkets":["a"],"pinyin":"zz1000","hotSpots":[""],"calculationMethod":"grading_weighted"}}