window.pageData = {"fund":{"_id":3000000017634,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017634","tickerId":17634,"shortName":"汇添富中证全指医疗器械ETF发起式联接D","currency":"CNY","exchange":"jj","etfFundFlag":1,"feederFundFlag":1,"inceptionDate":"2022-12-28T16:00:00.000Z","indexFundFlag":1,"name":"汇添富中证全指医疗器械交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050460000,"status":"normal","setUpDate":"2022-12-28T16:00:00.000Z","setUpAssetScale":2410,"setUpShares":2410,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfzzqzylqxjyxkfszszqtzjjfqsljjj","followedNum":0,"indexId":1000001730217,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30217","tickerId":1730217,"name":"医疗器械","rebalancingFrequency":"semi-annually"},"managers":[{"name":"董瑾","stockType":"fund_manager","stockCode":"db20566785","exchange":"fm","tickerId":410193100},{"name":"何丽竹","stockType":"fund_manager","stockCode":"j101020199","exchange":"fm","tickerId":81226250580}],"targetFunds":[{"shortName":"汇添富中证全指医疗器械ETF","stockType":"fund","stockCode":"159797","exchange":"sz","tickerId":159797}],"hotMetrics":{"fss":{"stockId":3000000017634,"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":239,"f_h_s_a":6338,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017634,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.8543201005927789,"f_p_r_m1_ssc":5748,"f_p_r_m1_ssrp":0.9695493300852619,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.9309728183118741,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.9311456752655539,"f_p_r_y1_ssc":4521,"f_p_r_y1_ssrp":0.9471238938053097,"f_p_r_y2_ssc":3456,"f_p_r_y2_ssrp":0.966425470332851,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.9644091223220456,"f_p_r_y3_ssc":2845,"f_p_r_y3_ssrp":0.9694092827004219},"fp":{"stockId":3000000017634,"type":"fp","f_p_r_fys":-0.016801075268817023,"f_p_r_m1":-0.04027814221988957,"f_cagr_p_r_fs":-0.09036695195164524,"f_p_r_m3":-0.0954618523556322,"f_p_r_d1":0.009119332985930262,"f_p_r_m6":-0.09153005464480857,"f_p_r_y1":0.025515210991168047,"f_cagr_p_r_fs_sic":14,"f_cagr_p_r_fs_sirp":0.6923076923076923,"f_p_r_fys_sic":14,"f_p_r_fys_sirp":0.8461538461538461,"f_p_r_m1_sic":14,"f_p_r_m1_sirp":0.8461538461538461,"f_p_r_m3_sic":14,"f_p_r_m3_sirp":0.38461538461538464,"f_p_r_m6_sic":12,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":10,"f_p_r_y1_sirp":1,"f_p_r_y2":-0.03163886682552175,"f_p_r_y2_sic":7,"f_p_r_y2_sirp":0.6666666666666666,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y3":-0.288908330903081},"ff":{"stockId":3000000017634,"type":"ff","f_m_f":1277,"f_m_f_r":0.0015,"f_c_f":425,"f_c_f_r":0.0005,"f_m_a_c_f":1702,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-12-18T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000017634,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":0.7315,"f_nv_cr":-0.0071932681867535875},"f_as":{"stockId":3000000017634,"type":"f_as","f_tas":9993845.472,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017632,"__csrcFundId":12189,"stockCode":"017632","shortName":"汇添富中证全指医疗器械ETF发起式联接A","masterFundShortName":"汇添富中证全指医疗器械ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17632,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-17T17:12:26.884Z","status":"normal","exchange":"jj","fundCollectionId":4000050460000,"inceptionDate":"2022-12-28T16:00:00.000Z","name":"汇添富中证全指医疗器械交易型开放式指数证券投资基金发起式联接基金","followedNum":27,"setUpDate":"2022-12-28T16:00:00.000Z","setUpAssetScale":10284643.27,"setUpShares":10284643.27,"pinyin":"htfzzqzylqxjyxkfszszqtzjjfqsljjj","memoNum":1,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001730217},{"_id":3000000017633,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017633","tickerId":17633,"shortName":"汇添富中证全指医疗器械ETF发起式联接C","currency":"CNY","__csrcFundId":12189,"exchange":"jj","lastUpdated":"2026-04-17T17:11:50.372Z","etfFundFlag":1,"feederFundFlag":1,"inceptionDate":"2022-12-28T16:00:00.000Z","indexFundFlag":1,"name":"汇添富中证全指医疗器械交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050460000,"status":"normal","setUpDate":"2022-12-28T16:00:00.000Z","setUpAssetScale":17888.81,"setUpShares":17888.81,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfzzqzylqxjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"followedNum":1,"indexId":1000001730217}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000017632,"stockId":300896,"holdings":700,"marketCap":99204,"netValueRatio":0.0005,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.21938859818231904,"stock":{"stockCode":"300896","tickerId":300896,"exchange":"sz","stockType":"company","name":"爱美客"}}]},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7315},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7368},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7332},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7337},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.73},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7398},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7336},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7504},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7332},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7287},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7451},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7519},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7326},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7403},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7345},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7153},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7292},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7223},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7042},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7358},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7522},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7664},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7622},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7653},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7655},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.764},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7696},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7671},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7543},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7612},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7469},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7435},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7529},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7705},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7833},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7761},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7801},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7745},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7708},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.777},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7829},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7866},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7853},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7787},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7812},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7815},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7752},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7633},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7785},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7883},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7858},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8044},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8104},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8088},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7967},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7957},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8058},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8087},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8242},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8395},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8319},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8261},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8105},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7973},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7878},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7915},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7816},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.744},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7488},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7544},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.76},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7638},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7547},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7527},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7589},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7599},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.756},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7527},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7449},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7495},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7525},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7489},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7582},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7583},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7656},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7674},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7622},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7649},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7678},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7753},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7745},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7682},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7671},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7693},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7665},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7607},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7757},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7841},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7914},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7947},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8075},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8106},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8104},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8065},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8065},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.793},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7931},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7955},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.79},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8017},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8025},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7928},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8059},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8088},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8098},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8102},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8075},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8078},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8132},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8059},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8052},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8223},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8221},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8148},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8198},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8314},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.838},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8336},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8218},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8187},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8306},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8261},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8127},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8247},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8285},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8366},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8473},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.85},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8451},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8454},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.851},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8386},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8429},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8577},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.826},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8152},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8297},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8338},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8484},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8352},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8325},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8312},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8492},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.854},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8447},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.845},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8398},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8392},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8382},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8259},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8159},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8311},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8278},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8215},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8113},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.81},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8012},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8016},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8034},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.795},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7918},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8002},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.799},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.799},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7984},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7926},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7761},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7742},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7694},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7658},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7589},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7521},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7481},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7483},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7506},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7479},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7442},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7449},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7426},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7459},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7428},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7418},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7477},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7402},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7333},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7329},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7367},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7298},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7253},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7201},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7199},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7289},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7356},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7378},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7431},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7562},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7554},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7538},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7569},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7471},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7524},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7534},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7521},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7399},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7411},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7311},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7327},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7296},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7329},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7288},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7365},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7342},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.73},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7302},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7311},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7358},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7377},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7299},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7216},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7247},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7219},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7196},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7118},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7057},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.701},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.71},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7108},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7152},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7198},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7169},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7091},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7133},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7112},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7196},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7196},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7178},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7172},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7043},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.699},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6865},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7511},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7597},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7611},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7423},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7523},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7572},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.752},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7523},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7492},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7556},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7666},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7745},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7753},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7743},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.777},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7634},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7676},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7738},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7746},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7676},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7746},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7608},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7689},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7613},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7567},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7724},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7707},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7697},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7805},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7887},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7897},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7762},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7674},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7857},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7783},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7497},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7544},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7537},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7591},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7416},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.726},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7164},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7169},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7182},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7171},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7147},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7231},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7234},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7203},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7176},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7166},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7239},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7058},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7002},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7116},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7185},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7228},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7304},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7249},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7325},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7479},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7595},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7654},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7599},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7634},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7669},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7586},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7686},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.768},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7718},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7702},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7824},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7902},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8104},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8029},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7982},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7937},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7992},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7857},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7841},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7939},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7966},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7819},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7721},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7824},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7728},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7722},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7694},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8017},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8093},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7915},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7771},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7879},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.803},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8267},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8307},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.825},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8143},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8103},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7865},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.792},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7764},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7692},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7765},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7793},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7887},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8093},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8005},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7843},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7854},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7865},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7791},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7768},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7477},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7558},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7625},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.785},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7786},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8135},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8144},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.9056},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.832},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7438},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6966},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6687},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6634},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.64},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.648},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6547},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6481},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.658},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6654},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6726},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6705},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6716},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.672},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.686},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6781},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6738},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6721},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6862},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6717},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6608},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6642},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6624},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6717},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6769},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6856},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6909},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7042},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7095},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7062},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7048},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7153},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7208},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7131},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7218},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7181},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7185},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7071},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7111},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7062},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7156},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6857},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6924},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.704},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7005},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6995},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7106},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.734},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7304},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.729},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7211},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7095},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7124},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7227},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7196},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7034},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7025},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.6998},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7199},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7027},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7134},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7224},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.73},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7315},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7315},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7378},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7501},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7323},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7358},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7487},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7477},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7525},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7591},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7635},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7644},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7704},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7754},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7805},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7731},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.776},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7877},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7884},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7829},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7884},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7881},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7881},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7879},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7943},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7934},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8025},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8117},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8138},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8192},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8181},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8191},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8233},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8332},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8273},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8342},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8392},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.834},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8386},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8317},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8121},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.8101},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7914},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7815},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7762},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.773},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000017634,"lxr_nv_fc":0.7631}],"indexCandlestickList":[{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730217,"cp":9746.55},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730217,"cp":9659.24},{"stockId":1000001730217,"date":"2026-04-15T16:00:00.000Z","cp":9732.43},{"stockId":1000001730217,"date":"2026-04-14T16:00:00.000Z","cp":9682.03},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730217,"cp":9688.62},{"stockId":1000001730217,"date":"2026-04-12T16:00:00.000Z","cp":9636.91},{"stockId":1000001730217,"date":"2026-04-09T16:00:00.000Z","cp":9774.69},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730217,"cp":9687.99},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730217,"cp":9910.14},{"stockId":1000001730217,"date":"2026-04-06T16:00:00.000Z","cp":9668.61},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730217,"cp":9604.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730217,"cp":9836.07},{"stockId":1000001730217,"date":"2026-03-31T16:00:00.000Z","cp":9930.5},{"stockId":1000001730217,"date":"2026-03-30T16:00:00.000Z","cp":9656.04},{"stockId":1000001730217,"date":"2026-03-29T16:00:00.000Z","cp":9764.16},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730217,"cp":9682.09},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730217,"cp":9413.39},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730217,"cp":9607.49},{"stockId":1000001730217,"date":"2026-03-23T16:00:00.000Z","cp":9510.54},{"stockId":1000001730217,"date":"2026-03-22T16:00:00.000Z","cp":9255.45},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730217,"cp":9699.03},{"stockId":1000001730217,"date":"2026-03-18T16:00:00.000Z","cp":9929.69},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730217,"cp":10128.24},{"stockId":1000001730217,"date":"2026-03-16T16:00:00.000Z","cp":10069.33},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730217,"cp":10113.1},{"stockId":1000001730217,"date":"2026-03-12T16:00:00.000Z","cp":10112.98},{"stockId":1000001730217,"date":"2026-03-11T16:00:00.000Z","cp":10091.19},{"stockId":1000001730217,"date":"2026-03-10T16:00:00.000Z","cp":10168.95},{"stockId":1000001730217,"date":"2026-03-09T16:00:00.000Z","cp":10135.08},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730217,"cp":9954.47},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730217,"cp":10051.59},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730217,"cp":9850.63},{"stockId":1000001730217,"date":"2026-03-03T16:00:00.000Z","cp":9802.74},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730217,"cp":9934.41},{"stockId":1000001730217,"date":"2026-03-01T16:00:00.000Z","cp":10182.16},{"stockId":1000001730217,"date":"2026-02-26T16:00:00.000Z","cp":10362.78},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730217,"cp":10262.26},{"stockId":1000001730217,"date":"2026-02-24T16:00:00.000Z","cp":10316.95},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730217,"cp":10237.76},{"stockId":1000001730217,"date":"2026-02-12T16:00:00.000Z","cp":10184.4},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730217,"cp":10271.6},{"stockId":1000001730217,"date":"2026-02-10T16:00:00.000Z","cp":10353.96},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730217,"cp":10406.57},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730217,"cp":10388.52},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730217,"cp":10295.05},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730217,"cp":10329.14},{"stockId":1000001730217,"date":"2026-02-03T16:00:00.000Z","cp":10337.71},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730217,"cp":10247.52},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730217,"cp":10079.91},{"stockId":1000001730217,"date":"2026-01-29T16:00:00.000Z","cp":10293.03},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730217,"cp":10431.09},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730217,"cp":10394.24},{"stockId":1000001730217,"date":"2026-01-26T16:00:00.000Z","cp":10656.42},{"stockId":1000001730217,"date":"2026-01-25T16:00:00.000Z","cp":10740.7},{"stockId":1000001730217,"date":"2026-01-22T16:00:00.000Z","cp":10717.16},{"stockId":1000001730217,"date":"2026-01-21T16:00:00.000Z","cp":10547.36},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730217,"cp":10593.43},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730217,"cp":10532.17},{"stockId":1000001730217,"date":"2026-01-18T16:00:00.000Z","cp":10674.42},{"stockId":1000001730217,"date":"2026-01-15T16:00:00.000Z","cp":10715.84},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730217,"cp":10933.24},{"stockId":1000001730217,"date":"2026-01-13T16:00:00.000Z","cp":11150.71},{"stockId":1000001730217,"date":"2026-01-12T16:00:00.000Z","cp":11044.18},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730217,"cp":10962.78},{"stockId":1000001730217,"date":"2026-01-08T16:00:00.000Z","cp":10735.55},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730217,"cp":10544.61},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730217,"cp":10414.1},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730217,"cp":10464.9},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730217,"cp":10355.31},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730217,"cp":9818.24},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730217,"cp":9885.84},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730217,"cp":9966.76},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730217,"cp":10051.93},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730217,"cp":10110.19},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730217,"cp":9981.35},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730217,"cp":9951.97},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730217,"cp":10043.16},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730217,"cp":10055.19},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730217,"cp":9994.77},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730217,"cp":9948.45},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730217,"cp":9838.58},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730217,"cp":9902.17},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730217,"cp":9942.06},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730217,"cp":9885.66},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730217,"cp":10017.48},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730217,"cp":10018.23},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730217,"cp":10121.6},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730217,"cp":10146.24},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730217,"cp":10072.48},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730217,"cp":10111.4802},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730217,"cp":10151.7832},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730217,"cp":10258.69},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730217,"cp":10246.12},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730217,"cp":10157.07},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730217,"cp":10142.12},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730217,"cp":10172.46},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730217,"cp":10132.62},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730217,"cp":10049.94},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730217,"cp":10261.72},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730217,"cp":10384.07},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730217,"cp":10487.03},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730217,"cp":10533.04},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730217,"cp":10713.97},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730217,"cp":10756.58},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730217,"cp":10754.4},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730217,"cp":10707.51},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730217,"cp":10707.39},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730217,"cp":10515.83},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730217,"cp":10516.36},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730217,"cp":10550.48},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730217,"cp":10474.11},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730217,"cp":10638.89},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730217,"cp":10651.01},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730217,"cp":10516.06},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730217,"cp":10700.52},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730217,"cp":10739.5},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730217,"cp":10753.86},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730217,"cp":10758.94},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730217,"cp":10722.22},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730217,"cp":10724.7},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730217,"cp":10802.05},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730217,"cp":10700.51},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730217,"cp":10690.7},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730217,"cp":10934.46},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730217,"cp":10933.01},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730217,"cp":10829.59},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730217,"cp":10899.25},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730217,"cp":11063.45},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730217,"cp":11156.08},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730217,"cp":11093.05},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730217,"cp":10925.65},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730217,"cp":10880.7},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730217,"cp":11050.04},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730217,"cp":10989.15},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730217,"cp":10795.85},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730217,"cp":10971.91},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730217,"cp":11022.81},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730217,"cp":11140.1},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730217,"cp":11292.34},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730217,"cp":11331.75},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730217,"cp":11260.86},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730217,"cp":11262.25},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730217,"cp":11344.3},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730217,"cp":11168.17},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730217,"cp":11232.3},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730217,"cp":11448.68},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730217,"cp":11005.3},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730217,"cp":10858.28},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730217,"cp":11064.34},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730217,"cp":11123.93},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730217,"cp":11334.92},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730217,"cp":11141.41},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730217,"cp":11103.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730217,"cp":11084.47},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730217,"cp":11335.29},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730217,"cp":11402.46},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730217,"cp":11265.55},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730217,"cp":11268.42},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730217,"cp":11186.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730217,"cp":11179.67},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730217,"cp":11152.82},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730217,"cp":10943.34},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730217,"cp":10792.99},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730217,"cp":11030.84},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730217,"cp":10982.65},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730217,"cp":10876.08},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730217,"cp":10725.75},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730217,"cp":10701.2},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730217,"cp":10571.81},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730217,"cp":10577.72},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730217,"cp":10602.12},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730217,"cp":10482.21},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730217,"cp":10439.64},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730217,"cp":10558.83},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730217,"cp":10540.09},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730217,"cp":10539.88},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730217,"cp":10529.83},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730217,"cp":10449.2},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730217,"cp":10215.7},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730217,"cp":10187.94},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730217,"cp":10117.26},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730217,"cp":10066.03},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730217,"cp":9969.38},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730217,"cp":9872.63},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730217,"cp":9816.21},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730217,"cp":9818.04},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730217,"cp":9850.28},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730217,"cp":9810.17},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730217,"cp":9756.56},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730217,"cp":9765.14},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730217,"cp":9732.21},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730217,"cp":9777.8},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730217,"cp":9735.78},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730217,"cp":9722.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730217,"cp":9805.45},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730217,"cp":9700.37},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730217,"cp":9603.35},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730217,"cp":9601.04},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730217,"cp":9654.06},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730217,"cp":9557.85},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730217,"cp":9497.25},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730217,"cp":9423.58},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730217,"cp":9422.87},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730217,"cp":9553.03},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730217,"cp":9649.39},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730217,"cp":9680.68},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730217,"cp":9754.89},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730217,"cp":9942.34},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730217,"cp":9934.09},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730217,"cp":9915.1},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730217,"cp":9957.88},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730217,"cp":9821.46},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730217,"cp":9897.37},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730217,"cp":9912.42},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730217,"cp":9893.87},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730217,"cp":9723.06},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730217,"cp":9744.01},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730217,"cp":9616.83},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730217,"cp":9648.3},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730217,"cp":9608.8},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730217,"cp":9665.99},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730217,"cp":9608.7563},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730217,"cp":9717.855},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730217,"cp":9684.0391},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730217,"cp":9627.6318},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730217,"cp":9630.4187},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730217,"cp":9643.5961},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730217,"cp":9712.2749},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730217,"cp":9738.1346},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730217,"cp":9626.66},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730217,"cp":9509.54},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730217,"cp":9549.84},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730217,"cp":9507.45},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730217,"cp":9475.37},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730217,"cp":9360.24},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730217,"cp":9283.33},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730217,"cp":9217.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730217,"cp":9343.3},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730217,"cp":9354.11},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730217,"cp":9415.62},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730217,"cp":9481.57},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730217,"cp":9440.46},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730217,"cp":9330.22},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730217,"cp":9388.18},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730217,"cp":9358.72},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730217,"cp":9475.87},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730217,"cp":9475.84},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730217,"cp":9449.54},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730217,"cp":9440.33},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730217,"cp":9258.05},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730217,"cp":9184.12},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730217,"cp":9003.49},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730217,"cp":9922.97},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730217,"cp":10043.8},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730217,"cp":10063.87},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730217,"cp":9795.9},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730217,"cp":9937.87},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730217,"cp":10007.67},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730217,"cp":9934.05},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730217,"cp":9937.31},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730217,"cp":9893.11},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730217,"cp":9983.99},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730217,"cp":10140.25},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730217,"cp":10252.31},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730217,"cp":10263.57},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730217,"cp":10248.61},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730217,"cp":10287.45},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730217,"cp":10093.49},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730217,"cp":10154.01},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730217,"cp":10239.57},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730217,"cp":10253.53},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730217,"cp":10151.52},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730217,"cp":10251.61},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730217,"cp":10055.88},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730217,"cp":10169.58},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730217,"cp":10061.7},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730217,"cp":9996.11},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730217,"cp":10217.52},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730217,"cp":10193.86},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730217,"cp":10178.6},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730217,"cp":10332.6},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730217,"cp":10450.6},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730217,"cp":10466.3},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730217,"cp":10276.83},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730217,"cp":10149.88},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730217,"cp":10411.15},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730217,"cp":10305.42},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730217,"cp":9902.61},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730217,"cp":9969.04},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730217,"cp":9959.58},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730217,"cp":10034.1},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730217,"cp":9786.27},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730217,"cp":9565.77},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730217,"cp":9430.21},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730217,"cp":9434.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730217,"cp":9452.9},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730217,"cp":9436.42},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730217,"cp":9403.7},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730217,"cp":9520.69},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730217,"cp":9525},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730217,"cp":9480.93},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730217,"cp":9443.36},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730217,"cp":9427.98},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730217,"cp":9531.52},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730217,"cp":9275.43},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730217,"cp":9195.9},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730217,"cp":9357.39},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730217,"cp":9453.42},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730217,"cp":9514.83},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730217,"cp":9622.07},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730217,"cp":9544.23},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730217,"cp":9650.38},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730217,"cp":9868.9},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730217,"cp":10033.5},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730217,"cp":10117.12},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730217,"cp":10040.18},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730217,"cp":10089.78},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730217,"cp":10138.85},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730217,"cp":10021.09},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730217,"cp":10160.95},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730217,"cp":10153.06},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730217,"cp":10207.7755},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730217,"cp":10185.1978},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730217,"cp":10355.4517},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730217,"cp":10465.7758},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730217,"cp":10743.6083},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730217,"cp":10635.8},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730217,"cp":10569.6},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730217,"cp":10505.49},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730217,"cp":10582.08},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730217,"cp":10390.44},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730217,"cp":10367.78},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730217,"cp":10507.43},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730217,"cp":10544.4391},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730217,"cp":10337.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730217,"cp":10196.71},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730217,"cp":10344.9},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730217,"cp":10207.15},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730217,"cp":10199},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730217,"cp":10158.67},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730217,"cp":10617.21},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730217,"cp":10724.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730217,"cp":10473.21},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730217,"cp":10269.62},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730217,"cp":10423.61},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730217,"cp":10638.01},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730217,"cp":10976.77},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730217,"cp":11035.06},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730217,"cp":10952.55},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730217,"cp":10799.46},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730217,"cp":10740.74},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730217,"cp":10410.12},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730217,"cp":10487.84},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730217,"cp":10264.75},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730217,"cp":10161.64},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730217,"cp":10266.27},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730217,"cp":10305.77},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730217,"cp":10439.33},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730217,"cp":10735.69},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730217,"cp":10607.48},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730217,"cp":10377.76},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730217,"cp":10392.74},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730217,"cp":10408.83},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730217,"cp":10303.47},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730217,"cp":10269.6},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730217,"cp":9856.58},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730217,"cp":9970.69},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730217,"cp":10068.16},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730217,"cp":10393.32},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730217,"cp":10299.28},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730217,"cp":10808.16},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730217,"cp":10833.18},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730217,"cp":12134.78},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730217,"cp":11015.64},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730217,"cp":9764.17},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730217,"cp":9099.38},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730217,"cp":8708.29},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730217,"cp":8633.96},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730217,"cp":8307.9},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730217,"cp":8418.09},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730217,"cp":8520.3},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730217,"cp":8427.97},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730217,"cp":8570.21},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730217,"cp":8673.27},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730217,"cp":8773.3},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730217,"cp":8744.13},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730217,"cp":8759.89},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730217,"cp":8785.57},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730217,"cp":8981.63},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730217,"cp":8871.87},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730217,"cp":8810.69},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730217,"cp":8786.33},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730217,"cp":8984.94},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730217,"cp":8777.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730217,"cp":8620.77},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730217,"cp":8669.96},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730217,"cp":8644.49},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730217,"cp":8774.84},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730217,"cp":8847.66},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730217,"cp":8970.1},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730217,"cp":9043.55},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730217,"cp":9232.11},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730217,"cp":9306.21},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730217,"cp":9258.75},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730217,"cp":9237.91},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730217,"cp":9385.99},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730217,"cp":9463.91},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730217,"cp":9354.29},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730217,"cp":9476.04},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730217,"cp":9423.69},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730217,"cp":9428.06},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730217,"cp":9268.7},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730217,"cp":9324.7},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730217,"cp":9254.76},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730217,"cp":9386.86},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730217,"cp":8964.2},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730217,"cp":9058.51},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730217,"cp":9220.69},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730217,"cp":9174.14},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730217,"cp":9159.78},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730217,"cp":9313.99},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730217,"cp":9642.4},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730217,"cp":9590.75},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730217,"cp":9570.34},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730217,"cp":9459.29},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730217,"cp":9296.92},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730217,"cp":9337.88},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730217,"cp":9482.65},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730217,"cp":9439.24},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730217,"cp":9211.9},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730217,"cp":9199.23},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730217,"cp":9161.55},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730217,"cp":9444.15},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730217,"cp":9207.56},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730217,"cp":9358.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730217,"cp":9487.35},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730217,"cp":9594.85},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730217,"cp":9615.09},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730217,"cp":9703.83},{"stockId":1000001730217,"date":"2024-06-25T16:00:00.000Z","cp":9886.01},{"stockId":1000001730217,"date":"2024-06-24T16:00:00.000Z","cp":9633.73},{"stockId":1000001730217,"date":"2024-06-23T16:00:00.000Z","cp":9682.37},{"stockId":1000001730217,"date":"2024-06-20T16:00:00.000Z","cp":9866.16},{"stockId":1000001730217,"date":"2024-06-19T16:00:00.000Z","cp":9851.47},{"stockId":1000001730217,"date":"2024-06-18T16:00:00.000Z","cp":9920.65},{"stockId":1000001730217,"date":"2024-06-17T16:00:00.000Z","cp":10014.34},{"stockId":1000001730217,"date":"2024-06-16T16:00:00.000Z","cp":10079.97},{"stockId":1000001730217,"date":"2024-06-13T16:00:00.000Z","cp":10092.16},{"stockId":1000001730217,"date":"2024-06-12T16:00:00.000Z","cp":10168.61},{"stockId":1000001730217,"date":"2024-06-11T16:00:00.000Z","cp":10239.38},{"stockId":1000001730217,"date":"2024-06-10T16:00:00.000Z","cp":10313.13},{"stockId":1000001730217,"date":"2024-06-06T16:00:00.000Z","cp":10209.71},{"stockId":1000001730217,"date":"2024-06-05T16:00:00.000Z","cp":10250.2},{"stockId":1000001730217,"date":"2024-06-04T16:00:00.000Z","cp":10418.68},{"stockId":1000001730217,"date":"2024-06-03T16:00:00.000Z","cp":10437.04},{"stockId":1000001730217,"date":"2024-06-02T16:00:00.000Z","cp":10361.13},{"stockId":1000001730217,"date":"2024-05-30T16:00:00.000Z","cp":10439.18},{"stockId":1000001730217,"date":"2024-05-29T16:00:00.000Z","cp":10437.66},{"stockId":1000001730217,"date":"2024-05-28T16:00:00.000Z","cp":10438.25},{"stockId":1000001730217,"date":"2024-05-27T16:00:00.000Z","cp":10445.82},{"stockId":1000001730217,"date":"2024-05-26T16:00:00.000Z","cp":10545.21},{"stockId":1000001730217,"date":"2024-05-23T16:00:00.000Z","cp":10532.41},{"stockId":1000001730217,"date":"2024-05-22T16:00:00.000Z","cp":10662.75},{"stockId":1000001730217,"date":"2024-05-21T16:00:00.000Z","cp":10795.69},{"stockId":1000001730217,"date":"2024-05-20T16:00:00.000Z","cp":10825.89},{"stockId":1000001730217,"date":"2024-05-19T16:00:00.000Z","cp":10904.3},{"stockId":1000001730217,"date":"2024-05-16T16:00:00.000Z","cp":10887.69},{"stockId":1000001730217,"date":"2024-05-15T16:00:00.000Z","cp":10902.76},{"stockId":1000001730217,"date":"2024-05-14T16:00:00.000Z","cp":10964.05},{"stockId":1000001730217,"date":"2024-05-13T16:00:00.000Z","cp":11109.6},{"stockId":1000001730217,"date":"2024-05-12T16:00:00.000Z","cp":11026.78},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730217,"cp":11124.81},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730217,"cp":11194.6},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730217,"cp":11118.24},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730217,"cp":11184.48},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730217,"cp":11086.59},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730217,"cp":10808.07},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730217,"cp":10778.57},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001730217,"cp":10519.17},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001730217,"cp":10378.3},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001730217,"cp":10303.39},{"date":"2024-04-22T16:00:00.000Z","stockId":1000001730217,"cp":10256.33},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001730217,"cp":10117.91}],"bondIndexCandlestickList":[],"index":{"_id":1000001730217,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30217","tickerId":1730217,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"医疗器械","csiCode":"H30217","series":"sector","launchDate":"2013-07-14T16:00:00.000Z","lastUpdated":"2024-12-25T07:14:51.185Z","followedNum":1302,"description":"为反映中证全指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，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30217factsheet.pdf","indexMethodology":null,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指医疗器械指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720217,"memoNum":30,"constituentsMarkets":["a"],"pinyin":"ylqx","hotSpots":[null]}}