window.pageData = {"fund":{"_id":3000000014603,"name":"嘉实中证医疗指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"014603","tickerId":14603,"shortName":"嘉实中证医疗指数发起式C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-19T16:00:00.000Z","fundCollectionId":4000050080000,"followedNum":1,"status":"normal","setUpDate":"2022-01-19T16:00:00.000Z","setUpAssetScale":11957859.71,"setUpShares":11957859.71,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jszzylzsxfqszqtzjj","indexId":1000000399989,"index":{"stockCode":"399989","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399989,"name":"中证医疗","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"钱行健","stockType":"fund_manager","stockCode":"j101020840","exchange":"fm","tickerId":170810266020}],"hotMetrics":{"fss":{"stockId":3000000014603,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":23505,"f_h_s_a":12522,"f_ind_h_s_r_c_1y":0.0010999999999999899,"f_ind_h_s_r_c_hy":0.0037000000000000366,"f_ins_h_s_r_c_1y":-0.0011,"f_ins_h_s_r_c_hy":-0.0037,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014603,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.8472746896923907,"f_p_r_m1_ssc":5867,"f_p_r_m1_ssrp":0.8815206273440164,"f_p_r_m3_ssc":5697,"f_p_r_m3_ssrp":0.8323384831460674,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.8559135847674845,"f_p_r_y1_ssc":4697,"f_p_r_y1_ssrp":0.885221465076661,"f_p_r_y2_ssc":3569,"f_p_r_y2_ssrp":0.9327354260089686,"f_p_r_y3_ssc":2912,"f_p_r_y3_ssrp":0.9683957402954311,"f_cagr_p_r_fs_ssc":5966,"f_cagr_p_r_fs_ssrp":0.9664710813076278},"fp":{"stockId":3000000014603,"type":"fp","f_p_r_fys":-0.10184705679268091,"f_p_r_m1":-0.09795423023578365,"f_p_r_m3":-0.08990729403533326,"f_p_r_m6":-0.11014195313836161,"f_p_r_y1":-0.07535098631597659,"f_cagr_p_r_fs":-0.1386817474346964,"f_p_r_d1":0.006495726495726606,"f_cagr_p_r_fs_sic":17,"f_cagr_p_r_fs_sirp":0.6875,"f_p_r_fys_sic":17,"f_p_r_fys_sirp":0.5625,"f_p_r_m1_sic":17,"f_p_r_m1_sirp":0.75,"f_p_r_m3_sic":17,"f_p_r_m3_sirp":0.875,"f_p_r_m6_sic":17,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":16,"f_p_r_y1_sirp":1,"f_p_r_y2":-0.06083032490974705,"f_p_r_y2_sic":11,"f_p_r_y2_sirp":0.8,"f_p_r_y3":-0.30571123565519054,"f_p_r_y3_sic":11,"f_p_r_y3_sirp":0.8,"last_data_date":"2026-06-04T16:00:00.000Z"},"ff":{"stockId":3000000014603,"type":"ff","f_m_f":658652,"f_m_f_r":0.005,"f_c_f":131730,"f_c_f_r":0.001,"f_m_a_c_f":790382,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-13T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000014603,"type":"f_nlacan","f_nv_d":"2026-06-04T16:00:00.000Z","f_nv":0.5203,"f_nv_cr":-0.0013435700575816778},"f_as":{"stockId":3000000014603,"type":"f_as","f_tas":189148286.88,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014602,"__csrcFundId":10699,"stockCode":"014602","shortName":"嘉实中证医疗指数型发起式(014602)","masterFundShortName":"嘉实中证医疗指数型发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14602,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-06-05T17:13:14.806Z","status":"normal","exchange":"jj","name":"嘉实中证医疗指数型发起式证券投资基金","fundCollectionId":4000050080000,"inceptionDate":"2022-01-19T16:00:00.000Z","followedNum":1,"setUpDate":"2022-01-19T16:00:00.000Z","setUpAssetScale":13049362.21,"setUpShares":13049362.21,"pinyin":"jszzylzsxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000399989}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014602,"stockId":603259,"holdings":267070,"marketCap":26199567,"netValueRatio":0.1052,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014602,"stockId":300760,"holdings":122219,"marketCap":20124580,"netValueRatio":0.0808,"quarterlyChange":-0.13541611971646128,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014602,"stockId":688271,"holdings":146777,"marketCap":16439024,"netValueRatio":0.066,"quarterlyChange":-0.10756972111553775,"stock":{"name":"联影医疗","exchange":"sh","stockType":"company","stockCode":"688271","tickerId":688271}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014602,"stockId":300015,"holdings":1384086,"marketCap":13162657,"netValueRatio":0.0528,"quarterlyChange":-0.12791681950283618,"stock":{"stockCode":"300015","exchange":"sz","stockType":"company","tickerId":300015,"name":"爱尔眼科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014602,"stockId":300759,"holdings":306900,"marketCap":8587062,"netValueRatio":0.0345,"quarterlyChange":-0.015828350334153862,"stock":{"stockCode":"300759","exchange":"sz","stockType":"company","tickerId":300759,"name":"康龙化成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014602,"stockId":300347,"holdings":153405,"marketCap":8257791,"netValueRatio":0.0331,"quarterlyChange":-0.050617283950616376,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014602,"stockId":300677,"holdings":136185,"marketCap":7991335,"netValueRatio":0.0321,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014602,"stockId":2432,"holdings":96600,"marketCap":7107828,"netValueRatio":0.0285,"quarterlyChange":0.8376623376623373,"stock":{"stockCode":"002432","exchange":"sz","stockType":"company","tickerId":2432,"name":"九安医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014602,"stockId":2821,"holdings":59368,"marketCap":6576193,"netValueRatio":0.0264,"quarterlyChange":0.19197245238351623,"stock":{"stockCode":"002821","exchange":"sz","stockType":"company","tickerId":2821,"name":"凯莱英"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014602,"stockId":688617,"holdings":25181,"marketCap":6294998,"netValueRatio":0.0253,"quarterlyChange":0.027623628067579897,"stock":{"stockCode":"688617","tickerId":688617,"exchange":"sh","stockType":"company","name":"惠泰医疗"}}]},"netValueList":[{"date":"2026-06-04T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5203},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.521},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5284},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5353},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5399},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5432},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5434},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5493},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5519},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5553},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5536},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5591},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5537},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5589},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5553},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5639},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5653},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5796},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.58},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.586},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5783},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5806},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5768},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5768},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5813},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5817},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5724},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5755},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5751},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5762},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5703},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5723},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5674},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5772},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5767},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5773},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5723},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5796},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5732},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5804},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.567},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.566},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5787},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5828},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5635},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5635},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5599},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5451},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5535},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5477},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5332},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5559},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5667},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5776},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5764},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5785},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5786},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5794},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5844},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5847},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5753},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5814},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5717},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5704},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.577},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5925},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6045},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6016},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6059},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6012},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6008},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6109},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6127},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6152},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6123},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6089},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6131},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6113},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6049},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5935},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6059},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6148},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6063},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6178},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6242},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6292},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6212},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6237},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.623},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6317},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6381},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6534},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6606},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6556},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6458},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6349},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6223},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6169},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6133},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6061},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5793},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5828},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5867},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5908},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.593},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5866},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5845},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5892},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5924},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5872},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5845},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5745},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5784},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5839},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5774},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5828},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5816},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5847},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5847},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5783},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5781},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5815},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5905},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5881},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5851},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5878},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5888},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5878},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5828},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5927},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.599},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6045},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6064},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6157},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6203},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6162},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6167},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6191},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6089},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6116},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6123},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.611},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6217},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6249},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6185},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6336},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6276},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6324},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6294},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.625},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6243},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6291},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6226},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.621},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6364},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6375},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6291},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6367},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6502},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6647},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6591},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6463},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6427},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6546},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6486},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6391},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6514},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6538},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.659},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.668},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6685},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6659},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6608},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6628},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6594},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6599},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6749},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6516},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6342},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.655},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.66},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6677},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6513},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6419},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6403},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6531},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6604},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6466},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6425},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.639},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6354},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6435},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6365},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6301},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6391},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6287},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6257},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6174},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6212},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6201},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6199},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6199},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6195},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6232},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6325},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6339},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6216},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6191},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6139},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5967},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5916},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5879},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5874},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5826},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.575},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5743},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5737},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5764},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5652},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.563},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5631},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5572},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5606},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5604},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.56},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5646},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5602},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5521},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5496},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5552},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5484},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5428},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5405},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5403},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.547},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5524},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5562},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5598},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.569},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5652},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5634},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.565},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5578},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5627},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5654},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5617},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5548},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5573},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5461},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5488},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.547},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5498},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5471},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.552},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5496},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5437},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5453},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5482},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5527},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5524},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5453},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5405},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5444},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5421},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5447},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5369},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5343},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5284},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5308},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5287},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.53},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5301},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5303},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5255},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5269},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5265},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5313},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5339},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.533},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5333},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5248},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5222},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5196},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5676},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5749},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5799},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5676},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5744},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5808},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5729},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5757},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5738},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5781},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.589},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.597},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5993},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5907},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5929},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5784},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5832},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5886},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5888},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.585},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5924},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5806},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5873},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5811},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5763},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5915},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5911},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5882},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5968},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6102},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6045},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5874},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5799},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5946},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5864},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5617},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.564},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.56},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5682},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.553},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5386},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5286},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5253},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5271},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5237},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5228},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5282},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5299},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5251},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5244},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.524},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5307},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5167},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5122},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5189},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5221},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5269},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5329},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5307},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.538},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5504},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5606},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.562},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5623},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5648},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5689},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5628},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5686},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5693},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5727},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5709},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5772},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5835},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5998},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5968},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5946},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5924},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5919},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5746},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5746},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5833},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5842},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5738},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5642},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5721},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5618},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5632},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5644},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5894},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5954},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5845},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5746},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5855},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5994},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6187},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.626},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.619},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.61},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.612},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5911},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5926},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5758},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5687},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5755},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5769},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5857},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5992},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.592},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.573},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5801},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5795},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5727},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5714},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5466},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5521},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5595},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5779},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5736},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.605},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6091},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6743},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.6137},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5478},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5053},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4828},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4783},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.462},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4652},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4683},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4612},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4652},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4698},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4719},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4683},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4721},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4706},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.48},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4744},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4703},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4673},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4815},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4726},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4641},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4635},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4649},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4709},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4728},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4815},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4855},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4948},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4992},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4997},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4974},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5068},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5086},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5063},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5149},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5153},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5191},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5112},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5127},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.507},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5134},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4887},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4897},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4975},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4959},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4934},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5016},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5175},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5134},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5123},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5073},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4961},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4963},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5043},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5036},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.488},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4869},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4855},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5002},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4876},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.4961},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5003},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5063},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5083},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5083},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5131},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5222},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5107},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5146},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5215},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5208},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5272},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5331},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5389},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5404},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5459},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5512},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014603,"lxr_nv_fc":0.5489}],"indexCandlestickList":[{"date":"2026-06-04T16:00:00.000Z","stockId":1000000399989,"cp":5935.05},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000399989,"cp":5943.62},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000399989,"cp":6033.98},{"stockId":1000000399989,"date":"2026-06-01T16:00:00.000Z","cp":6123.73},{"stockId":1000000399989,"date":"2026-05-31T16:00:00.000Z","cp":6180.87},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000399989,"cp":6222.63},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000399989,"cp":6235.54},{"stockId":1000000399989,"date":"2026-05-26T16:00:00.000Z","cp":6312.91},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000399989,"cp":6364.28},{"stockId":1000000399989,"date":"2026-05-24T16:00:00.000Z","cp":6407.2},{"stockId":1000000399989,"date":"2026-05-21T16:00:00.000Z","cp":6387.65},{"stockId":1000000399989,"date":"2026-05-20T16:00:00.000Z","cp":6459.85},{"stockId":1000000399989,"date":"2026-05-19T16:00:00.000Z","cp":6392.38},{"stockId":1000000399989,"date":"2026-05-18T16:00:00.000Z","cp":6457.96},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000399989,"cp":6413.74},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399989,"cp":6522.84},{"stockId":1000000399989,"date":"2026-05-13T16:00:00.000Z","cp":6540.58},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399989,"cp":6715.71},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399989,"cp":6721.85},{"stockId":1000000399989,"date":"2026-05-10T16:00:00.000Z","cp":6794.95},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399989,"cp":6703.62},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399989,"cp":6732.37},{"stockId":1000000399989,"date":"2026-05-05T16:00:00.000Z","cp":6687.11},{"stockId":1000000399989,"date":"2026-04-29T16:00:00.000Z","cp":6687.22},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399989,"cp":6744.5},{"stockId":1000000399989,"date":"2026-04-27T16:00:00.000Z","cp":6750.38},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399989,"cp":6635.82},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399989,"cp":6674.66},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399989,"cp":6685.28},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399989,"cp":6697.35},{"stockId":1000000399989,"date":"2026-04-20T16:00:00.000Z","cp":6624.84},{"stockId":1000000399989,"date":"2026-04-19T16:00:00.000Z","cp":6657.86},{"stockId":1000000399989,"date":"2026-04-16T16:00:00.000Z","cp":6596.32},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399989,"cp":6718.09},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399989,"cp":6716.62},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399989,"cp":6724.99},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399989,"cp":6662.92},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399989,"cp":6752.98},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399989,"cp":6679.36},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399989,"cp":6768.26},{"stockId":1000000399989,"date":"2026-04-06T16:00:00.000Z","cp":6605.33},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399989,"cp":6592.13},{"stockId":1000000399989,"date":"2026-04-01T16:00:00.000Z","cp":6749.29},{"stockId":1000000399989,"date":"2026-03-31T16:00:00.000Z","cp":6798.94},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399989,"cp":6562.33},{"stockId":1000000399989,"date":"2026-03-29T16:00:00.000Z","cp":6564.7},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399989,"cp":6519.26},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399989,"cp":6336.78},{"stockId":1000000399989,"date":"2026-03-24T16:00:00.000Z","cp":6439.26},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399989,"cp":6371.88},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399989,"cp":6195.82},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399989,"cp":6474.65},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399989,"cp":6608.31},{"stockId":1000000399989,"date":"2026-03-17T16:00:00.000Z","cp":6741.75},{"stockId":1000000399989,"date":"2026-03-16T16:00:00.000Z","cp":6726.5},{"stockId":1000000399989,"date":"2026-03-15T16:00:00.000Z","cp":6751.27},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399989,"cp":6753.08},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399989,"cp":6762.95},{"stockId":1000000399989,"date":"2026-03-10T16:00:00.000Z","cp":6823.58},{"stockId":1000000399989,"date":"2026-03-09T16:00:00.000Z","cp":6827.15},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399989,"cp":6711.5},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399989,"cp":6784.99},{"stockId":1000000399989,"date":"2026-03-04T16:00:00.000Z","cp":6666.31},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399989,"cp":6649.47},{"stockId":1000000399989,"date":"2026-03-02T16:00:00.000Z","cp":6730.86},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399989,"cp":6921.29},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399989,"cp":7066.94},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399989,"cp":7031.26},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399989,"cp":7084.54},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399989,"cp":7026.45},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399989,"cp":7020.65},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399989,"cp":7144.42},{"stockId":1000000399989,"date":"2026-02-10T16:00:00.000Z","cp":7167.48},{"stockId":1000000399989,"date":"2026-02-09T16:00:00.000Z","cp":7197.66},{"stockId":1000000399989,"date":"2026-02-08T16:00:00.000Z","cp":7161.62},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399989,"cp":7118.98},{"stockId":1000000399989,"date":"2026-02-04T16:00:00.000Z","cp":7171.29},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399989,"cp":7152.25},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399989,"cp":7073.72},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399989,"cp":6931.95},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399989,"cp":7085.3},{"stockId":1000000399989,"date":"2026-01-28T16:00:00.000Z","cp":7194.8},{"stockId":1000000399989,"date":"2026-01-27T16:00:00.000Z","cp":7089.57},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399989,"cp":7236.66},{"stockId":1000000399989,"date":"2026-01-25T16:00:00.000Z","cp":7315.49},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399989,"cp":7378.82},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399989,"cp":7278.99},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399989,"cp":7310.49},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399989,"cp":7302.23},{"stockId":1000000399989,"date":"2026-01-18T16:00:00.000Z","cp":7410.54},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399989,"cp":7490.27},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399989,"cp":7680.86},{"stockId":1000000399989,"date":"2026-01-13T16:00:00.000Z","cp":7776.04},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399989,"cp":7712.92},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399989,"cp":7586.66},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399989,"cp":7450.57},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399989,"cp":7294.22},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399989,"cp":7227.86},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399989,"cp":7183.25},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399989,"cp":7092.18},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399989,"cp":6760.06},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399989,"cp":6806.53},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399989,"cp":6859.71},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399989,"cp":6910.34},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399989,"cp":6937.09},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399989,"cp":6856.67},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399989,"cp":6833.01},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399989,"cp":6896.87},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399989,"cp":6937.11},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399989,"cp":6876.61},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399989,"cp":6842.25},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399989,"cp":6718.41},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399989,"cp":6769.62},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399989,"cp":6835.09},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399989,"cp":6762.76},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399989,"cp":6834.3},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399989,"cp":6822.76},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399989,"cp":6861.85},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399989,"cp":6861.88},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399989,"cp":6796.18},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399989,"cp":6793.89},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399989,"cp":6840.15},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399989,"cp":6952.34},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399989,"cp":6922.31},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399989,"cp":6884.79},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399989,"cp":6919.01},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399989,"cp":6931.01},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399989,"cp":6918.27},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399989,"cp":6856.18},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399989,"cp":6978.19},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399989,"cp":7056.23},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399989,"cp":7125.1},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399989,"cp":7156.51},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399989,"cp":7271.82},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399989,"cp":7328.64},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399989,"cp":7277.88},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399989,"cp":7287.08},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399989,"cp":7316.89},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399989,"cp":7188.73},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399989,"cp":7223.8},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399989,"cp":7234.37},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399989,"cp":7219.75},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399989,"cp":7354.02},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399989,"cp":7393.05},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399989,"cp":7312.96},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399989,"cp":7501.54},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399989,"cp":7426.33},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399989,"cp":7485.06},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399989,"cp":7447.83},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399989,"cp":7396.63},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399989,"cp":7387.87},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399989,"cp":7446.49},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399989,"cp":7365.7},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399989,"cp":7345.85},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399989,"cp":7538.69},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399989,"cp":7552.84},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399989,"cp":7447.03},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399989,"cp":7541.96},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399989,"cp":7711.71},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399989,"cp":7892.45},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399989,"cp":7820.24},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399989,"cp":7664.8},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399989,"cp":7618.79},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399989,"cp":7774.72},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399989,"cp":7700.63},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399989,"cp":7580.66},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399989,"cp":7738.33},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399989,"cp":7768.5},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399989,"cp":7832.7},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399989,"cp":7946.57},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399989,"cp":7951.93},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399989,"cp":7920.02},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399989,"cp":7855.12},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399989,"cp":7879.4},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399989,"cp":7836.34},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399989,"cp":7842.67},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399989,"cp":8030.38},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399989,"cp":7738.85},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399989,"cp":7526.63},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399989,"cp":7788.76},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399989,"cp":7852.06},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399989,"cp":7949.18},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399989,"cp":7741.66},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399989,"cp":7622.39},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399989,"cp":7603.44},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399989,"cp":7764.14},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399989,"cp":7855.68},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399989,"cp":7682.05},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399989,"cp":7630.18},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399989,"cp":7586.88},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399989,"cp":7542.25},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399989,"cp":7643.46},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399989,"cp":7556.3},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399989,"cp":7475.52},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399989,"cp":7587.72},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399989,"cp":7457.85},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399989,"cp":7420.32},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399989,"cp":7315.88},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399989,"cp":7364.21},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399989,"cp":7350.89},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399989,"cp":7353.33},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399989,"cp":7352.79},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399989,"cp":7346.61},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399989,"cp":7393.32},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399989,"cp":7508.09},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399989,"cp":7524.84},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399989,"cp":7370.92},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399989,"cp":7338.12},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399989,"cp":7272.81},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399989,"cp":7058.03},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399989,"cp":6996.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399989,"cp":6948.98},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399989,"cp":6942.48},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399989,"cp":6883.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399989,"cp":6788.27},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399989,"cp":6779.43},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399989,"cp":6771.73},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399989,"cp":6805.01},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399989,"cp":6666.21},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399989,"cp":6637.5},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399989,"cp":6638.81},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399989,"cp":6569.35},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399989,"cp":6612.39},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399989,"cp":6612.23},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399989,"cp":6607.27},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399989,"cp":6663.41},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399989,"cp":6610.21},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399989,"cp":6508.47},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399989,"cp":6479.63},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399989,"cp":6550.34},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399989,"cp":6465.66},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399989,"cp":6397.56},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399989,"cp":6368.54},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399989,"cp":6371.37},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399989,"cp":6457.09},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399989,"cp":6526.74},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399989,"cp":6575.14},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399989,"cp":6619.54},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399989,"cp":6717.23},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399989,"cp":6668.75},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399989,"cp":6662.37},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399989,"cp":6682.35},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399989,"cp":6591.32},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399989,"cp":6653.68},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399989,"cp":6689.54},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399989,"cp":6643.12},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399989,"cp":6556.73},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399989,"cp":6587.2},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399989,"cp":6452.77},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399989,"cp":6491.67},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399989,"cp":6470.57},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399989,"cp":6511.66},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399989,"cp":6476.25},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399989,"cp":6537.69},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399989,"cp":6522.74},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399989,"cp":6450.26},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399989,"cp":6469.65},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399989,"cp":6508.65},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399989,"cp":6565.55},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399989,"cp":6561.08},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399989,"cp":6472.44},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399989,"cp":6410.9},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399989,"cp":6460.21},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399989,"cp":6430.47},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399989,"cp":6463.37},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399989,"cp":6366.91},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399989,"cp":6339.13},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399989,"cp":6264.06},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399989,"cp":6294.03},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399989,"cp":6267.26},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399989,"cp":6284.23},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399989,"cp":6285.16},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399989,"cp":6287.62},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399989,"cp":6227.66},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399989,"cp":6244.44},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399989,"cp":6239.22},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399989,"cp":6299.86},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399989,"cp":6332.22},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399989,"cp":6320.41},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399989,"cp":6326.81},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399989,"cp":6219.21},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399989,"cp":6187.94},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399989,"cp":6155.11},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399989,"cp":6760.2},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399989,"cp":6852.23},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399989,"cp":6918.4},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399989,"cp":6762.83},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399989,"cp":6848.69},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399989,"cp":6928.77},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399989,"cp":6829.55},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399989,"cp":6863.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399989,"cp":6842.22},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399989,"cp":6896.29},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399989,"cp":7033.17},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399989,"cp":7134.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399989,"cp":7161.73},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399989,"cp":7056.6},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399989,"cp":7084.62},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399989,"cp":6901.42},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399989,"cp":6961.58},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399989,"cp":7030.14},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399989,"cp":7035.42},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399989,"cp":6987.63},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399989,"cp":7080.84},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399989,"cp":6931.32},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399989,"cp":7015.44},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399989,"cp":6936.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399989,"cp":6877.17},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399989,"cp":7068.54},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399989,"cp":7063.29},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399989,"cp":7026.9},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399989,"cp":7135.85},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399989,"cp":7304.07},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399989,"cp":7234.8},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399989,"cp":7019.34},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399989,"cp":6923.59},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399989,"cp":7107.75},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399989,"cp":7007.07},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399989,"cp":6696.55},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399989,"cp":6724.83},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399989,"cp":6674.31},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399989,"cp":6777.04},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399989,"cp":6585.39},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399989,"cp":6405.08},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399989,"cp":6278.91},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399989,"cp":6236.14},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399989,"cp":6263.93},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399989,"cp":6220.93},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399989,"cp":6209.09},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399989,"cp":6280.21},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399989,"cp":6301.42},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399989,"cp":6239.76},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399989,"cp":6231.06},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399989,"cp":6223.33},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399989,"cp":6312.45},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399989,"cp":6136.45},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399989,"cp":6080.04},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399989,"cp":6163.63},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399989,"cp":6204.39},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399989,"cp":6264.1},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399989,"cp":6339.82},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399989,"cp":6312.14},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399989,"cp":6403.21},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399989,"cp":6558.23},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399989,"cp":6687.51},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399989,"cp":6704.51},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399989,"cp":6707.31},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399989,"cp":6739.6},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399989,"cp":6791.12},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399989,"cp":6713.24},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399989,"cp":6787.05},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399989,"cp":6795.69},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399989,"cp":6838.52},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399989,"cp":6814.51},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399989,"cp":6893.92},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399989,"cp":6972.44},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399989,"cp":7156.59},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399989,"cp":7119.34},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399989,"cp":7091.06},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399989,"cp":7064.23},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399989,"cp":7058.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399989,"cp":6839.86},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399989,"cp":6839.53},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399989,"cp":6948.02},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399989,"cp":6958.45},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399989,"cp":6827.32},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399989,"cp":6706.54},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399989,"cp":6805.5},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399989,"cp":6676.44},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399989,"cp":6694.03},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399989,"cp":6709.12},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399989,"cp":7022.66},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399989,"cp":7098.72},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399989,"cp":6961.19},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399989,"cp":6836.91},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399989,"cp":6973.79},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399989,"cp":7147.85},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399989,"cp":7391.37},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399989,"cp":7483.58},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399989,"cp":7394.93},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399989,"cp":7279.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399989,"cp":7304.27},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399989,"cp":7042.63},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399989,"cp":7061.05},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399989,"cp":6850.1},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399989,"cp":6759.78},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399989,"cp":6846.3},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399989,"cp":6863.49},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399989,"cp":6975.13},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399989,"cp":7143.92},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399989,"cp":7053.27},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399989,"cp":6814.61},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399989,"cp":6903.01},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399989,"cp":6896.38},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399989,"cp":6810.25},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399989,"cp":6793.8},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399989,"cp":6483.87},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399989,"cp":6552.37},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399989,"cp":6643.98},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399989,"cp":6876.47},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399989,"cp":6823.87},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399989,"cp":7219.98},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399989,"cp":7281.07},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399989,"cp":8177.25},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399989,"cp":7318.1},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399989,"cp":6443.84},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399989,"cp":5918.53},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399989,"cp":5640.8},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399989,"cp":5584.95},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399989,"cp":5383.62},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399989,"cp":5422.84},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399989,"cp":5465.69},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399989,"cp":5378.28},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399989,"cp":5426.9},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399989,"cp":5483.16},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399989,"cp":5508.46},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399989,"cp":5464.35},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399989,"cp":5511},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399989,"cp":5500.73},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399989,"cp":5616.69},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399989,"cp":5547.12},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399989,"cp":5497.27},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399989,"cp":5459.99},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399989,"cp":5633.32},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399989,"cp":5523.82},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399989,"cp":5419.06},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399989,"cp":5410.81},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399989,"cp":5428.63},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399989,"cp":5501.95},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399989,"cp":5525.52},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399989,"cp":5633.3},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399989,"cp":5683.04},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399989,"cp":5798.03},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399989,"cp":5851.67},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399989,"cp":5858.19},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399989,"cp":5829.95},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399989,"cp":5945.77},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399989,"cp":5967.12},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399989,"cp":5938.49},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399989,"cp":6044.31},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399989,"cp":6049.67},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399989,"cp":6096.37},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399989,"cp":5998.29},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399989,"cp":6017.33},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399989,"cp":5947.22},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399989,"cp":6025.18},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399989,"cp":5719.66},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399989,"cp":5731.89},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399989,"cp":5827.52},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399989,"cp":5809.03},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399989,"cp":5777.99},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399989,"cp":5879.63},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399989,"cp":6074.54},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399989,"cp":6024.35},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399989,"cp":6009.89},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399989,"cp":5948.14},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399989,"cp":5810.11},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399989,"cp":5812.18},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399989,"cp":5911.15},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399989,"cp":5905.21},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399989,"cp":5711.74},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399989,"cp":5698.01},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399989,"cp":5681.18},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399989,"cp":5861.45},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399989,"cp":5709.35},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399989,"cp":5818.16},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399989,"cp":5869.18},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399989,"cp":5944.09},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399989,"cp":5968.51},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399989,"cp":6031.07},{"stockId":1000000399989,"date":"2024-06-25T16:00:00.000Z","cp":6150.94},{"stockId":1000000399989,"date":"2024-06-24T16:00:00.000Z","cp":6021.76},{"stockId":1000000399989,"date":"2024-06-23T16:00:00.000Z","cp":6070.79},{"stockId":1000000399989,"date":"2024-06-20T16:00:00.000Z","cp":6157.26},{"stockId":1000000399989,"date":"2024-06-19T16:00:00.000Z","cp":6148.3},{"stockId":1000000399989,"date":"2024-06-18T16:00:00.000Z","cp":6227.9},{"stockId":1000000399989,"date":"2024-06-17T16:00:00.000Z","cp":6301.81},{"stockId":1000000399989,"date":"2024-06-16T16:00:00.000Z","cp":6375.89},{"stockId":1000000399989,"date":"2024-06-13T16:00:00.000Z","cp":6383.87},{"stockId":1000000399989,"date":"2024-06-12T16:00:00.000Z","cp":6452.04},{"stockId":1000000399989,"date":"2024-06-11T16:00:00.000Z","cp":6518.1},{"stockId":1000000399989,"date":"2024-06-10T16:00:00.000Z","cp":6489.61}],"bondIndexCandlestickList":[],"index":{"_id":1000000399989,"stockCode":"399989","stockType":"index","fsTableType":"non_financial","exchange":"sz","source":"csi","followedNum":8453,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399989,"name":"中证医疗","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175354-399989_Index_Methodology_cn.pdf","launchDate":"2014-10-30T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2024-12-25T07:20:08.961Z","description":"中证医疗指数选取业务涉及医疗器械、医疗服务、医疗信息化等医疗主题的医药卫生行业上市公司证券作为指数样本，以反映医疗主题上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399989factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证医疗指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720451,"memoNum":134,"constituentsMarkets":["a"],"pinyin":"zzyl","hotSpots":[null],"calculationMethod":"grading_weighted"}}