window.pageData = {"fund":{"_id":3000000007076,"stockCode":"007076","stockType":"fund","areaCode":"cn","followedNum":46,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-03-17T16:00:00.000Z","setUpScale":618618000,"market":"a","tickerId":7076,"custody":"中国工商银行股份有限公司","name":"汇添富中证医药卫生交易型开放式指数证券投资基金联接基金","shortName":"汇添富中证医药ETF联接A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-03-25T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富中证医药ETF联接","pinyin":"htfzzyywsjyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000933,"index":{"stockCode":"000933","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":933,"name":"中证医药","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"过蓓蓓","stockType":"fund_manager","stockCode":"db20359011","exchange":"fm","tickerId":70202152480}],"targetFunds":[{"shortName":"汇添富中证医药卫生ETF(159929)","stockType":"fund","stockCode":"159929","exchange":"sz","tickerId":159929}],"hotMetrics":{"fss":{"stockId":3000000007076,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.016,"f_ins_h_s_r_c_hy":0.0031999999999999997,"f_ins_h_s_r_c_1y":-0.0393,"f_ind_h_s_r":0.9840000000000001,"f_ind_h_s_r_c_hy":-0.0031999999999998696,"f_ind_h_s_r_c_1y":0.03930000000000011,"f_h_a":18281,"f_h_s_a":5887,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007076,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.8396836808051761,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.93903909075254,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.8094068094068094,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.8910339706701318,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.8845904473741085,"f_p_r_y2_ssc":3528,"f_p_r_y2_ssrp":0.9364899347887723,"f_p_r_y3_ssc":2875,"f_p_r_y3_ssrp":0.9359777313848295,"f_p_r_y5_ssc":1762,"f_p_r_y5_ssrp":0.9636570130607609,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.8716686470887794},"fp":{"stockId":3000000007076,"type":"fp","f_p_r_fys":-0.035064935064935354,"f_p_r_m1":-0.04895999999999978,"f_p_r_m3":-0.04875706817454428,"f_p_r_m6":-0.10382953060609112,"f_p_r_y1":0.007457627118644394,"f_p_r_y3":-0.18708971553610698,"f_cagr_p_r_fs":-0.01594989160240512,"f_p_r_d1":0.0027285129604364133,"f_p_r_y2":-0.030448020878644955,"f_cagr_p_r_fs_sic":7,"f_cagr_p_r_fs_sirp":0.16666666666666666,"f_p_r_fys_sic":7,"f_p_r_fys_sirp":0.5,"f_p_r_m1_sic":7,"f_p_r_m1_sirp":0.5,"f_p_r_m3_sic":7,"f_p_r_m3_sirp":0.3333333333333333,"f_p_r_m6_sic":7,"f_p_r_m6_sirp":0.16666666666666666,"f_p_r_y1_sic":7,"f_p_r_y1_sirp":0,"f_p_r_y2_sic":7,"f_p_r_y2_sirp":0.16666666666666666,"f_p_r_y3_sic":7,"f_p_r_y3_sirp":0.6666666666666666,"f_p_r_y5":-0.48705557473248284,"f_p_r_y5_sic":4,"f_p_r_y5_sirp":0,"last_data_date":"2026-05-14T16:00:00.000Z"},"ff":{"stockId":3000000007076,"type":"ff","f_m_f":35752,"f_m_f_r":0.005,"f_c_f":7150,"f_c_f_r":0.001,"f_m_a_c_f":42902,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-19T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000007076,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":0.8916,"f_nv_cr":-0.00734802939211765},"f_as":{"stockId":3000000007076,"type":"f_as","f_tas":124994197.8382,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007077,"stockCode":"007077","stockType":"fund","areaCode":"cn","followedNum":20,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-03-17T16:00:00.000Z","setUpScale":618618000,"market":"a","tickerId":7077,"custody":"中国工商银行股份有限公司","name":"汇添富中证医药卫生交易型开放式指数证券投资基金联接基金","shortName":"汇添富中证医药ETF联接C","fundSecondLevel":"company","lastUpdated":"2026-05-15T17:09:15.357Z","__csrcFundId":6069,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-03-25T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050460000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfzzyywsjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000000933}],"lastFsMetrics":{"latestTurnoverRate":0.036778997676507746,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8916},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8982},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9177},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.925},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9265},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9123},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9207},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9177},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9186},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9229},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9207},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9079},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9119},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9132},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9144},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.911},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9149},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.917},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9354},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9375},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9274},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9216},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9303},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9259},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9365},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9215},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9219},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9382},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9393},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9103},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9139},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9073},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8793},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8917},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8859},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8667},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8997},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9091},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9223},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9204},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9171},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9133},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9166},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.922},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9243},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9067},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9161},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.897},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8934},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9039},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9199},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9347},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9338},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9429},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9373},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9373},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9496},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9535},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.953},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9467},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9436},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9458},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9419},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9299},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9174},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9367},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9499},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9393},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9502},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9612},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9603},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9523},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9574},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9592},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9671},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9733},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.985},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9921},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9968},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.986},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9818},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9688},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9668},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9633},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9554},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.924},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9295},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.934},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9437},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9443},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9392},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9387},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9432},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9464},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9368},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9361},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9247},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9368},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9484},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9443},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9496},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9477},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9519},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9504},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9459},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9441},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9474},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.96},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9569},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9549},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9599},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9558},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9529},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9451},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9616},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9672},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9739},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9786},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9949},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0007},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9887},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9855},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9889},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9767},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9787},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9763},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9759},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.993},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0002},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9863},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0068},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9992},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0095},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0014},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9984},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0005},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0076},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9985},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9965},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0159},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0132},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9971},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0146},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0341},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0542},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0497},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0325},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0306},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0488},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0397},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0253},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0415},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0422},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0532},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0563},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0541},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0559},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0558},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0558},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0567},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.064},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0832},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0635},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0339},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0687},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0664},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0686},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.037},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0172},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.017},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0373},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0466},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0262},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0186},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0101},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0031},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0141},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.008},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.001},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.009},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9914},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9921},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9852},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9876},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9957},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9988},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9947},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.993},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9997},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.015},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0123},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9932},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9779},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9803},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9608},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.961},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9556},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9589},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9502},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9368},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9317},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9307},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9295},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9194},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.914},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9092},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9057},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9167},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9141},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9063},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.913},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.904},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8975},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8966},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9051},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.898},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8901},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8871},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8863},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8949},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9012},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9149},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9226},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9381},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9261},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9282},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9258},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9139},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.919},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9266},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9202},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9103},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9091},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8948},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8955},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8904},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9002},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8981},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9029},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.896},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8843},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8874},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.885},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8853},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8811},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8732},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8754},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8752},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8738},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8754},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8695},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8624},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8588},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8621},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8642},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.862},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8656},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8583},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.852},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8561},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8568},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8602},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8615},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8584},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8592},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8475},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8463},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8403},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8983},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9023},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9108},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8859},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.894},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8972},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8798},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8813},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8777},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8816},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8946},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.904},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9034},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.894},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8951},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8755},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8783},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8839},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.882},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8796},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8877},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8754},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8819},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8798},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8754},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8929},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8906},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8827},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8936},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9048},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8941},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8791},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8753},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.889},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8862},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.867},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8691},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8666},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8759},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8668},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8547},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.845},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8438},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8436},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.841},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8416},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8483},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8491},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8384},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8368},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8387},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8471},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8271},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.824},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8329},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8366},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8433},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8554},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8495},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8583},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8791},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8941},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8937},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8919},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.898},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9017},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8936},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9016},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9018},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9029},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9014},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9062},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9162},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9372},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9307},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9269},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9269},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9275},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9088},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9127},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9236},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.927},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9189},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9058},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9145},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8994},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.898},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9009},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.936},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9407},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9214},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9122},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9215},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9384},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9617},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9691},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9598},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9538},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9587},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9297},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9316},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9136},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9046},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9033},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9076},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9178},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9346},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9258},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9145},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9254},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9247},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9161},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9102},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8795},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8873},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9001},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9238},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9175},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9603},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9608},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":1.0407},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9658},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8775},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8231},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7895},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7804},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7551},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7595},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7673},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7593},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7615},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7679},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.777},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7732},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.781},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7812},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7935},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7863},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.785},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7779},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7924},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7834},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7728},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7739},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7743},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7812},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7831},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7885},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7937},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8038},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8104},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8101},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8058},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8176},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.824},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8147},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8272},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8237},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8287},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8195},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8203},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8144},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8218},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7872},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7903},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8027},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8021},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8032},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8114},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8384},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8342},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.83},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.823},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8088},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8072},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8129},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8117},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7934},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7931},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7914},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8096},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.7903},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8019},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8083},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8168},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8131},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8131},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.82},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8331},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8214},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8261},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8354},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8361},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8483},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8566},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8625},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8615},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8666},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8751},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8771},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8712},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8771},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8843},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.885},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8704},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.873},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8758},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8791},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8801},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8865},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.883},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.8913},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9016},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9065},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007076,"lxr_nv_fc":0.9131}],"indexCandlestickList":[{"stockId":1000000000933,"date":"2026-05-14T16:00:00.000Z","cp":7763.08},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000933,"cp":7823.35},{"stockId":1000000000933,"date":"2026-05-12T16:00:00.000Z","cp":8005.33},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000933,"cp":8073.92},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000933,"cp":8088},{"stockId":1000000000933,"date":"2026-05-07T16:00:00.000Z","cp":7958.9},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000933,"cp":8036.56},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000933,"cp":8008.68},{"stockId":1000000000933,"date":"2026-04-29T16:00:00.000Z","cp":8015.93},{"stockId":1000000000933,"date":"2026-04-28T16:00:00.000Z","cp":8062.85},{"stockId":1000000000933,"date":"2026-04-27T16:00:00.000Z","cp":8044.23},{"stockId":1000000000933,"date":"2026-04-26T16:00:00.000Z","cp":7925.63},{"stockId":1000000000933,"date":"2026-04-23T16:00:00.000Z","cp":7962.77},{"stockId":1000000000933,"date":"2026-04-22T16:00:00.000Z","cp":7974.43},{"stockId":1000000000933,"date":"2026-04-21T16:00:00.000Z","cp":7985.89},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000933,"cp":7953.55},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000933,"cp":7995.1},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000933,"cp":8014.12},{"stockId":1000000000933,"date":"2026-04-15T16:00:00.000Z","cp":8186.5},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000933,"cp":8207.92},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000933,"cp":8113.71},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000933,"cp":8059.49},{"stockId":1000000000933,"date":"2026-04-09T16:00:00.000Z","cp":8140.24},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000933,"cp":8099.61},{"stockId":1000000000933,"date":"2026-04-07T16:00:00.000Z","cp":8197.94},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000933,"cp":8060.35},{"stockId":1000000000933,"date":"2026-04-02T16:00:00.000Z","cp":8063.2},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000933,"cp":8215.97},{"stockId":1000000000933,"date":"2026-03-31T16:00:00.000Z","cp":8225.67},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000933,"cp":7955.11},{"stockId":1000000000933,"date":"2026-03-29T16:00:00.000Z","cp":7989.07},{"stockId":1000000000933,"date":"2026-03-26T16:00:00.000Z","cp":7926.42},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000933,"cp":7665.83},{"stockId":1000000000933,"date":"2026-03-24T16:00:00.000Z","cp":7780.23},{"stockId":1000000000933,"date":"2026-03-23T16:00:00.000Z","cp":7726.94},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000933,"cp":7547.93},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000933,"cp":7857.35},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000933,"cp":7945.28},{"stockId":1000000000933,"date":"2026-03-17T16:00:00.000Z","cp":8068.09},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000933,"cp":8051.31},{"stockId":1000000000933,"date":"2026-03-15T16:00:00.000Z","cp":8019.26},{"stockId":1000000000933,"date":"2026-03-12T16:00:00.000Z","cp":7983.61},{"stockId":1000000000933,"date":"2026-03-11T16:00:00.000Z","cp":8013.84},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000933,"cp":8064.44},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000933,"cp":8085.32},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000933,"cp":7921.52},{"stockId":1000000000933,"date":"2026-03-05T16:00:00.000Z","cp":8009.05},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000933,"cp":7831.58},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000933,"cp":7797.86},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000933,"cp":7895.26},{"stockId":1000000000933,"date":"2026-03-01T16:00:00.000Z","cp":8043.42},{"stockId":1000000000933,"date":"2026-02-26T16:00:00.000Z","cp":8180.37},{"stockId":1000000000933,"date":"2026-02-25T16:00:00.000Z","cp":8171.5},{"stockId":1000000000933,"date":"2026-02-24T16:00:00.000Z","cp":8257.65},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000933,"cp":8203.62},{"stockId":1000000000933,"date":"2026-02-12T16:00:00.000Z","cp":8202.02},{"stockId":1000000000933,"date":"2026-02-11T16:00:00.000Z","cp":8317.19},{"stockId":1000000000933,"date":"2026-02-10T16:00:00.000Z","cp":8356.84},{"stockId":1000000000933,"date":"2026-02-09T16:00:00.000Z","cp":8351.27},{"stockId":1000000000933,"date":"2026-02-08T16:00:00.000Z","cp":8292.58},{"stockId":1000000000933,"date":"2026-02-05T16:00:00.000Z","cp":8263.32},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000933,"cp":8283.7},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000933,"cp":8243.34},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000933,"cp":8131.4},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000933,"cp":8015.21},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000933,"cp":8198.63},{"stockId":1000000000933,"date":"2026-01-28T16:00:00.000Z","cp":8326.13},{"stockId":1000000000933,"date":"2026-01-27T16:00:00.000Z","cp":8226.91},{"stockId":1000000000933,"date":"2026-01-26T16:00:00.000Z","cp":8328.7},{"stockId":1000000000933,"date":"2026-01-25T16:00:00.000Z","cp":8433.54},{"stockId":1000000000933,"date":"2026-01-22T16:00:00.000Z","cp":8425},{"stockId":1000000000933,"date":"2026-01-21T16:00:00.000Z","cp":8348.92},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000933,"cp":8397.66},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000933,"cp":8414.24},{"stockId":1000000000933,"date":"2026-01-18T16:00:00.000Z","cp":8487.28},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000933,"cp":8544.9},{"stockId":1000000000933,"date":"2026-01-14T16:00:00.000Z","cp":8656.72},{"stockId":1000000000933,"date":"2026-01-13T16:00:00.000Z","cp":8726.36},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000933,"cp":8770.69},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000933,"cp":8668.31},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000933,"cp":8627.86},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000933,"cp":8507.35},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000933,"cp":8488.04},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000933,"cp":8457.92},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000933,"cp":8382.74},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000933,"cp":8090.68},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000933,"cp":8142.55},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000933,"cp":8182.84},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000933,"cp":8275.9},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000933,"cp":8281.91},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000933,"cp":8235.29},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000933,"cp":8231.22},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000933,"cp":8272.8},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000933,"cp":8301.75},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000933,"cp":8206.8},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000933,"cp":8199.27},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000933,"cp":8087.16},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000933,"cp":8200.13},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000933,"cp":8307.57},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000933,"cp":8276.66},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000933,"cp":8327.26},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000933,"cp":8309.88},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000933,"cp":8349.17},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000933,"cp":8334.58},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000933,"cp":8291.73},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000933,"cp":8275.22},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000933,"cp":8305.04},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000933,"cp":8423.65},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000933,"cp":8394.36},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000933,"cp":8375.18},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000933,"cp":8421.98},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000933,"cp":8383.11},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000933,"cp":8354.95},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000933,"cp":8281.34},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000933,"cp":8436.21},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000933,"cp":8487.46},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000933,"cp":8549.82},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000933,"cp":8593.98},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000933,"cp":8747.32},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000933,"cp":8801.48},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000933,"cp":8688.48},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000933,"cp":8661.95},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000933,"cp":8693.65},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000933,"cp":8578.34},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000933,"cp":8597.77},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000933,"cp":8575.62},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000933,"cp":8571.65},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000933,"cp":8732.18},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000933,"cp":8799.51},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000933,"cp":8667.67},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000933,"cp":8860.07},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000933,"cp":8788.66},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000933,"cp":8885.24},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000933,"cp":8811.32},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000933,"cp":8783.16},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000933,"cp":8802.41},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000933,"cp":8870},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000933,"cp":8785.99},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000933,"cp":8768.76},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000933,"cp":8952.81},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000933,"cp":8927},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000933,"cp":8775.9},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000933,"cp":8939.95},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000933,"cp":9123.5},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000933,"cp":9311.89},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000933,"cp":9267.08},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000933,"cp":9107.75},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000933,"cp":9089.64},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000933,"cp":9263.2},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000933,"cp":9180.31},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000933,"cp":9049.86},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000933,"cp":9201.66},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000933,"cp":9207.88},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000933,"cp":9310.63},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000933,"cp":9341.59},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000933,"cp":9321.83},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000933,"cp":9338.41},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000933,"cp":9336.78},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000933,"cp":9337.43},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000933,"cp":9345.63},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000933,"cp":9414.71},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000933,"cp":9595.36},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000933,"cp":9409.98},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000933,"cp":9135.41},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000933,"cp":9460.33},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000933,"cp":9443.59},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000933,"cp":9464.88},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000933,"cp":9167.42},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000933,"cp":8981.08},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000933,"cp":8979.04},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000933,"cp":9170.82},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000933,"cp":9258.81},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000933,"cp":9065.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000933,"cp":8993.51},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000933,"cp":8913.43},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000933,"cp":8847.7},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000933,"cp":8951.71},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000933,"cp":8893.99},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000933,"cp":8827.89},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000933,"cp":8903.12},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000933,"cp":8737.62},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000933,"cp":8744.25},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000933,"cp":8679.91},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000933,"cp":8701.98},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000933,"cp":8776.56},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000933,"cp":8806.2},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000933,"cp":8768.61},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000933,"cp":8752.88},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000933,"cp":8817.03},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000933,"cp":8959.68},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000933,"cp":8935.44},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000933,"cp":8754.28},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000933,"cp":8609.82},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000933,"cp":8633.14},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000933,"cp":8450.9},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000933,"cp":8452.1},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000933,"cp":8402.57},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000933,"cp":8432.39},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000933,"cp":8353.34},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000933,"cp":8227.72},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000933,"cp":8179.98},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000933,"cp":8171.24},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000933,"cp":8160.61},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000933,"cp":8066.29},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000933,"cp":8016.93},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000933,"cp":7973.5},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000933,"cp":7940.77},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000933,"cp":8043},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000933,"cp":8023.38},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000933,"cp":7950.28},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000933,"cp":8013.46},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000933,"cp":7928.49},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000933,"cp":7871.08},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000933,"cp":7864.3},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000933,"cp":7944.66},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000933,"cp":7878.36},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000933,"cp":7803.74},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000933,"cp":7775.27},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000933,"cp":7769.06},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000933,"cp":7852.26},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000933,"cp":7913.33},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000933,"cp":8044.55},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000933,"cp":8115.12},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000933,"cp":8264.27},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000933,"cp":8152.81},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000933,"cp":8176.9},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000933,"cp":8155.57},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000933,"cp":8043.97},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000933,"cp":8093.16},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000933,"cp":8168.12},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000933,"cp":8109.53},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000933,"cp":8015.74},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000933,"cp":8005.22},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000933,"cp":7877.09},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000933,"cp":7884.89},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000933,"cp":7838.63},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000933,"cp":7931.82},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000933,"cp":7915.5},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000933,"cp":7961.19},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000933,"cp":7912.85},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000933,"cp":7803.35},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000933,"cp":7831.72},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000933,"cp":7809.51},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000933,"cp":7812.57},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000933,"cp":7775.69},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000933,"cp":7701.02},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000933,"cp":7721.46},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000933,"cp":7719.91},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000933,"cp":7706.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000933,"cp":7721.58},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000933,"cp":7666.5},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000933,"cp":7605.89},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000933,"cp":7571.66},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000933,"cp":7602.23},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000933,"cp":7621.97},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000933,"cp":7602.14},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000933,"cp":7635.66},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000933,"cp":7567.04},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000933,"cp":7507.26},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000933,"cp":7546.11},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000933,"cp":7552.15},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000933,"cp":7584.61},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000933,"cp":7596.12},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000933,"cp":7566.71},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000933,"cp":7573.88},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000933,"cp":7462.85},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000933,"cp":7452.79},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000933,"cp":7395.47},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000933,"cp":7942.78},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000933,"cp":7979.82},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000933,"cp":8059.69},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000933,"cp":7824.91},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000933,"cp":7900.64},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000933,"cp":7931.23},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000933,"cp":7764.92},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000933,"cp":7779.38},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000933,"cp":7745.71},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000933,"cp":7781.75},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000933,"cp":7903.56},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000933,"cp":7990.39},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000933,"cp":7984.61},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000933,"cp":7897.58},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000933,"cp":7907.49},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000933,"cp":7723.03},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000933,"cp":7750.09},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000933,"cp":7802.88},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000933,"cp":7784.81},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000933,"cp":7761.61},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000933,"cp":7837.88},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000933,"cp":7721.72},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000933,"cp":7782.7},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000933,"cp":7763},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000933,"cp":7722.14},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000933,"cp":7884.73},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000933,"cp":7863.17},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000933,"cp":7789.06},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000933,"cp":7891.52},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000933,"cp":7995.16},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000933,"cp":7895.89},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000933,"cp":7755.54},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000933,"cp":7720.11},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000933,"cp":7848.33},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000933,"cp":7821.96},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000933,"cp":7641.58},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000933,"cp":7660.36},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000933,"cp":7637.9},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000933,"cp":7723.91},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000933,"cp":7639.01},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000933,"cp":7526.06},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000933,"cp":7435.04},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000933,"cp":7423.42},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000933,"cp":7420.76},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000933,"cp":7396.8},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000933,"cp":7402.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000933,"cp":7465.5},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000933,"cp":7473.05},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000933,"cp":7372.54},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000933,"cp":7358.1},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000933,"cp":7375.32},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000933,"cp":7453.51},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000933,"cp":7266.84},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000933,"cp":7238.02},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000933,"cp":7321.26},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000933,"cp":7356.21},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000933,"cp":7418.86},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000933,"cp":7531.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000933,"cp":7475.74},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000933,"cp":7558.3},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000933,"cp":7752.42},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000933,"cp":7892.99},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000933,"cp":7889.06},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000933,"cp":7871.98},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000933,"cp":7928.45},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000933,"cp":7964.29},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000933,"cp":7888.18},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000933,"cp":7963.05},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000933,"cp":7965.25},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000933,"cp":7975.79},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000933,"cp":7961.5},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000933,"cp":8006.28},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000933,"cp":8098.71},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000933,"cp":8289.34},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000933,"cp":8227.91},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000933,"cp":8193.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000933,"cp":8192.39},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000933,"cp":8197.38},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000933,"cp":8022.55},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000933,"cp":8059.38},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000933,"cp":8161.2},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000933,"cp":8192.05},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000933,"cp":8116.17},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000933,"cp":7995.85},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000933,"cp":8077.68},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000933,"cp":7935.83},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000933,"cp":7922.86},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000933,"cp":7954.68},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000933,"cp":8285.96},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000933,"cp":8330.05},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000933,"cp":8148},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000933,"cp":8061.35},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000933,"cp":8149.77},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000933,"cp":8308.58},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000933,"cp":8528.86},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000933,"cp":8601.49},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000933,"cp":8512.6},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000933,"cp":8455.26},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000933,"cp":8502.51},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000933,"cp":8236.38},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000933,"cp":8253.45},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000933,"cp":8084.44},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000933,"cp":7998.62},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000933,"cp":7986.85},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000933,"cp":8027.55},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000933,"cp":8123.88},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000933,"cp":8284.08},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000933,"cp":8200.11},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000933,"cp":8094.56},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000933,"cp":8195.93},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000933,"cp":8190.1},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000933,"cp":8111.22},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000933,"cp":8056.44},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000933,"cp":7768.4},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000933,"cp":7841.03},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000933,"cp":7960.49},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000933,"cp":8182.13},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000933,"cp":8119.64},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000933,"cp":8519.21},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000933,"cp":8532.11},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000933,"cp":9304.53},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000933,"cp":8583.05},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000933,"cp":7754.54},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000933,"cp":7249.74},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000933,"cp":6937.31},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000933,"cp":6852.64},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000933,"cp":6616.23},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000933,"cp":6657.38},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000933,"cp":6731.58},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000933,"cp":6657.43},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000933,"cp":6676.3},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000933,"cp":6736.66},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000933,"cp":6821.17},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000933,"cp":6786.34},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000933,"cp":6861.35},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000933,"cp":6873.38},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000933,"cp":6989.64},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000933,"cp":6921.32},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000933,"cp":6908.57},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000933,"cp":6841.37},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000933,"cp":6977.45},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000933,"cp":6892.27},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000933,"cp":6792.51},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000933,"cp":6802.66},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000933,"cp":6806.41},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000933,"cp":6871.7},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000933,"cp":6889.06},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000933,"cp":6939.61},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000933,"cp":6988.65},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000933,"cp":7083.77},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000933,"cp":7146.91},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000933,"cp":7143.64},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000933,"cp":7101.79},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000933,"cp":7214.53},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000933,"cp":7275.89},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000933,"cp":7187.18},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000933,"cp":7306.23},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000933,"cp":7275.57},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000933,"cp":7323.63},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000933,"cp":7237.68},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000933,"cp":7244.97},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000933,"cp":7189.5},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000933,"cp":7259.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000933,"cp":6934.04},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000933,"cp":6963.67},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000933,"cp":7079.46},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000933,"cp":7074.2},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000933,"cp":7084.34},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000933,"cp":7160.15},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000933,"cp":7406.88},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000933,"cp":7368.55},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000933,"cp":7329.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000933,"cp":7265.66},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000933,"cp":7132.24},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000933,"cp":7117.63},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000933,"cp":7174.04},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000933,"cp":7168.43},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000933,"cp":6996.11},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000933,"cp":6993.54},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000933,"cp":6980.24},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000933,"cp":7152.89},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000933,"cp":6973.15},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000933,"cp":7084.01},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000933,"cp":7142.86},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000933,"cp":7221.22},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000933,"cp":7186.55},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000933,"cp":7254.48},{"stockId":1000000000933,"date":"2024-06-25T16:00:00.000Z","cp":7381.79},{"stockId":1000000000933,"date":"2024-06-24T16:00:00.000Z","cp":7282.01},{"stockId":1000000000933,"date":"2024-06-23T16:00:00.000Z","cp":7325.71},{"stockId":1000000000933,"date":"2024-06-20T16:00:00.000Z","cp":7415.69},{"stockId":1000000000933,"date":"2024-06-19T16:00:00.000Z","cp":7422.52},{"stockId":1000000000933,"date":"2024-06-18T16:00:00.000Z","cp":7538.23},{"stockId":1000000000933,"date":"2024-06-17T16:00:00.000Z","cp":7617.49},{"stockId":1000000000933,"date":"2024-06-16T16:00:00.000Z","cp":7676.74},{"stockId":1000000000933,"date":"2024-06-13T16:00:00.000Z","cp":7668.05},{"stockId":1000000000933,"date":"2024-06-12T16:00:00.000Z","cp":7721.4},{"stockId":1000000000933,"date":"2024-06-11T16:00:00.000Z","cp":7804.57},{"stockId":1000000000933,"date":"2024-06-10T16:00:00.000Z","cp":7826.88},{"stockId":1000000000933,"date":"2024-06-06T16:00:00.000Z","cp":7770.04},{"stockId":1000000000933,"date":"2024-06-05T16:00:00.000Z","cp":7832.37},{"stockId":1000000000933,"date":"2024-06-04T16:00:00.000Z","cp":7904.53},{"stockId":1000000000933,"date":"2024-06-03T16:00:00.000Z","cp":7912.58},{"stockId":1000000000933,"date":"2024-06-02T16:00:00.000Z","cp":7773.87},{"stockId":1000000000933,"date":"2024-05-30T16:00:00.000Z","cp":7798.64},{"stockId":1000000000933,"date":"2024-05-29T16:00:00.000Z","cp":7826.07},{"stockId":1000000000933,"date":"2024-05-28T16:00:00.000Z","cp":7856.73},{"stockId":1000000000933,"date":"2024-05-27T16:00:00.000Z","cp":7878.08},{"stockId":1000000000933,"date":"2024-05-26T16:00:00.000Z","cp":7944.66},{"stockId":1000000000933,"date":"2024-05-23T16:00:00.000Z","cp":7911.87},{"stockId":1000000000933,"date":"2024-05-22T16:00:00.000Z","cp":7991.32},{"stockId":1000000000933,"date":"2024-05-21T16:00:00.000Z","cp":8091.81},{"stockId":1000000000933,"date":"2024-05-20T16:00:00.000Z","cp":8139.14},{"stockId":1000000000933,"date":"2024-05-19T16:00:00.000Z","cp":8201.35}],"bondIndexCandlestickList":[],"index":{"_id":1000000000933,"stockCode":"000933","stockType":"index","fsTableType":"non_financial","exchange":"sh","source":"csi","followedNum":7137,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":933,"name":"中证医药","indexMethodology":null,"launchDate":"2009-07-02T16:00:00.000Z","series":"sector","currency":"CNY","lastUpdated":"2024-12-25T07:07:16.917Z","description":"为反映中证800指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证800指数样本按中证行业分类分为11个一级行业与35个二级行业，再以进入各一、二级行业的全部证券作为样本编制指数，形成中证800行业指数。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000933factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证医药卫生指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700933,"memoNum":59,"constituentsMarkets":["a"],"pinyin":"zzyy","hotSpots":[""],"calculationMethod":"grading_weighted"}}