window.pageData = {"fund":{"_id":3000000018398,"name":"博时中证医疗指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"018398","tickerId":18398,"shortName":"博时中证医疗指数发起式C","currency":"CNY","fundCollectionId":4000050050000,"setUpAssetScale":1447197.83,"setUpDate":"2023-10-23T16:00:00.000Z","setUpShares":1447197.83,"inceptionDate":"2023-10-26T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bszzylzsxfqszqtzjj","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":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"唐屹兵","stockType":"fund_manager","stockCode":"db20874617","exchange":"fm","tickerId":202502227850}],"hotMetrics":{"fss":{"stockId":3000000018398,"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":1038,"f_h_s_a":16578,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000018398,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.8238993710691824,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.780238795639384,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.8467813442099663,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.9023053665910808,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.8862600390709789,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.9501110541602596,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.949486301369863},"fp":{"stockId":3000000018398,"type":"fp","f_p_r_d1":0.006349572846917617,"f_cagr_p_r_fs":-0.07934721164994729,"f_p_r_m1":0.01582471089470472,"f_p_r_fys":-0.013709963361304034,"f_p_r_m3":-0.056529112492933464,"f_p_r_m6":-0.08326925189497913,"f_cagr_p_r_fs_sic":17,"f_cagr_p_r_fs_sirp":0.375,"f_p_r_fys_sic":17,"f_p_r_fys_sirp":0.375,"f_p_r_m1_sic":17,"f_p_r_m1_sirp":0.0625,"f_p_r_m3_sic":17,"f_p_r_m3_sirp":0.1875,"f_p_r_m6_sic":17,"f_p_r_m6_sirp":0.3125,"f_p_r_y1":0.0515372983870972,"f_p_r_y1_sic":16,"f_p_r_y1_sirp":0.7333333333333333,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":-0.005244963642865308},"ff":{"stockId":3000000018398,"type":"ff","f_m_f":47160,"f_m_f_r":0.005,"f_c_f":9432,"f_c_f_r":0.001,"f_m_a_c_f":56592,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000018398,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.8345,"f_nv_cr":-0.007964812173085978},"f_as":{"stockId":3000000018398,"type":"f_as","f_tas":21974251.8308,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018397,"__csrcFundId":12915,"stockCode":"018397","shortName":"博时中证医疗指数发起式(018397)","masterFundShortName":"博时中证医疗指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18397,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T17:12:51.180Z","status":"normal","exchange":"jj","fundCollectionId":4000050050000,"name":"博时中证医疗指数型发起式证券投资基金","inceptionDate":"2023-10-26T16:00:00.000Z","setUpAssetScale":10320027.8,"setUpDate":"2023-10-23T16:00:00.000Z","setUpShares":10320027.8,"pinyin":"bszzylzsxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":0,"indexFundFlag":1,"indexId":1000000399989}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018397,"stockId":603259,"holdings":44900,"marketCap":4404690,"netValueRatio":0.1056,"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":3000000018397,"stockId":300760,"holdings":20600,"marketCap":3391996,"netValueRatio":0.0813,"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":3000000018397,"stockId":688271,"holdings":24698,"marketCap":2766176,"netValueRatio":0.0663,"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":3000000018397,"stockId":300015,"holdings":232700,"marketCap":2212977,"netValueRatio":0.053,"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":3000000018397,"stockId":300759,"holdings":51600,"marketCap":1443768,"netValueRatio":0.0346,"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":3000000018397,"stockId":300347,"holdings":25800,"marketCap":1388814,"netValueRatio":0.0333,"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":3000000018397,"stockId":300677,"holdings":22900,"marketCap":1343772,"netValueRatio":0.0322,"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":3000000018397,"stockId":2432,"holdings":16700,"marketCap":1228786,"netValueRatio":0.0294,"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":3000000018397,"stockId":2821,"holdings":10000,"marketCap":1107700,"netValueRatio":0.0265,"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":3000000018397,"stockId":300003,"holdings":64400,"marketCap":1043280,"netValueRatio":0.025,"quarterlyChange":0.024667931688804323,"stock":{"stockCode":"300003","exchange":"sz","stockType":"company","tickerId":300003,"name":"乐普医疗"}}],"bondHoldings":[{"_id":"69e8fb391398d79843003388","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018397,"stockCode":"019773","stockName":"25国债08","holdings":4000,"marketCap":405309,"netValueRatio":0.0097,"lastUpdated":"2026-04-22T16:45:45.312Z"}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8345},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8412},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8418},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8283},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.833},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8344},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8358},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8273},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.832},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8248},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8392},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.839},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.84},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8328},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8435},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8348},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8454},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8262},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8247},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8432},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.849},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8212},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8215},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8161},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7946},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8067},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7988},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7782},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.811},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8268},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8431},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8413},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8442},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8445},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8459},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8529},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8533},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8397},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8485},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8344},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8324},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.842},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8646},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8819},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8777},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8836},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.877},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8766},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8912},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.894},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8974},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8935},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8886},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8947},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8923},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.883},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8665},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8845},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8973},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8851},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9022},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9112},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9187},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.907},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9107},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9097},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9225},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9319},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9538},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9643},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.957},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9423},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9266},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9086},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.901},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8959},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8852},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8461},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8516},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8579},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8639},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8671},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8576},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8548},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8623},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8671},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.86},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.856},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.841},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.847},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8544},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8461},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8545},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8532},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8578},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8579},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8502},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8499},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8553},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8684},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.865},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8606},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8645},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8659},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8644},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8569},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8714},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8807},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8889},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8926},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9063},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.913},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.907},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9076},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9112},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.896},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9001},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9014},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8997},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9151},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9196},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9103},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9325},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9236},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9305},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9261},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9201},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9191},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.926},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9166},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9142},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9373},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9389},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9267},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9379},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9578},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9796},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9712},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9535},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9481},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9656},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9567},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9427},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9611},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9648},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9722},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9856},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9862},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9825},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9749},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9772},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.972},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.973},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9941},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.96},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9343},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9653},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9726},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.984},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9592},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9451},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9429},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9613},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9716},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9517},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9456},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9406},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9354},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9474},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9373},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9279},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.941},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9258},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9214},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9092},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9149},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9133},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9136},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9136},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.913},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9182},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9317},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9336},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9156},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9118},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.904},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8788},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8715},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8659},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8652},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8584},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8473},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8463},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8454},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8493},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8331},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8297},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8299},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8217},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8266},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8264},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8258},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8325},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8262},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8142},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8105},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8188},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8087},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8006},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7972},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7973},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8071},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8152},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8207},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.826},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8395},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8341},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8324},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8348},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8242},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8314},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8356},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8301},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8199},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8235},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8069},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.811},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8082},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8125},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8083},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8157},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.812},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8034},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8057},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8103},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.817},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8165},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8059},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7987},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8046},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8011},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.805},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7936},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7898},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7809},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7845},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7813},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7834},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7835},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7838},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7768},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7787},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7782},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7853},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7891},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7878},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7885},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.776},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7722},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7682},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8392},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.85},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8578},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8395},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8496},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8591},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8475},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8515},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8491},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8554},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8712},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8831},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8863},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8741},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8774},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.856},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8631},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8711},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8717},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8662},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.877},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8596},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8695},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8603},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8534},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8756},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8751},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8707},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8832},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9024},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8939},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8687},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8576},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8782},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8666},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8303},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8336},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8278},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8397},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8173},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.796},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.781},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7762},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7795},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7745},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7731},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7814},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7839},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7767},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7757},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7749},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7852},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7646},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.758},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7679},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7727},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7797},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7886},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7853},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7961},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8143},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8294},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8314},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8317},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8355},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8416},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8324},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.841},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8421},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.847},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8443},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8533},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8624},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8853},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8807},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8771},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.874},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8734},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8478},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8477},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8605},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8617},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8463},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8321},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8438},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8287},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8306},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8323},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.869},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8779},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.862},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8474},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8637},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8848},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9132},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.924},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9137},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9005},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9033},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8719},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.874},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8495},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.839},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8491},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8512},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8646},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8841},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8736},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8457},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8561},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8553},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8454},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8435},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8071},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8154},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8263},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8531},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8469},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8925},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9048},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9818},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.9009},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7996},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7367},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7039},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.6973},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.6737},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.6783},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.6829},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.6725},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.6784},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.6851},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.6881},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.6828},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.6884},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.6861},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.6917},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.6859},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.6814},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7022},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.6892},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.677},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.6761},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.6781},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.6867},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.6895},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7022},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7081},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7217},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7281},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7289},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7255},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7392},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7417},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7384},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7509},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7515},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7571},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7455},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7477},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7394},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7486},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7126},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.714},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7253},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7231},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7194},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7314},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7547},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7488},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7471},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7398},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7236},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7239},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7355},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7345},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7119},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7104},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7084},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7297},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7111},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7236},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7296},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7383},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7412},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7412},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7481},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7615},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7447},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7504},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7606},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7595},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7687},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7774},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.786},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7869},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7971},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8051},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8019},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7952},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.7992},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8094},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8103},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8006},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8067},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8071},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8072},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.808},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8159},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8164},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8267},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8395},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8413},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8499},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8464},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8476},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.849},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.863},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8557},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8583},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8639},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8577},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018398,"lxr_nv_fc":0.8668}],"indexCandlestickList":[{"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},{"stockId":1000000399989,"date":"2024-06-06T16:00:00.000Z","cp":6432.25},{"stockId":1000000399989,"date":"2024-06-05T16:00:00.000Z","cp":6465.49},{"stockId":1000000399989,"date":"2024-06-04T16:00:00.000Z","cp":6559.47},{"stockId":1000000399989,"date":"2024-06-03T16:00:00.000Z","cp":6570.42},{"stockId":1000000399989,"date":"2024-06-02T16:00:00.000Z","cp":6489.09},{"stockId":1000000399989,"date":"2024-05-30T16:00:00.000Z","cp":6541.09},{"stockId":1000000399989,"date":"2024-05-29T16:00:00.000Z","cp":6546.93},{"stockId":1000000399989,"date":"2024-05-28T16:00:00.000Z","cp":6547.63},{"stockId":1000000399989,"date":"2024-05-27T16:00:00.000Z","cp":6560.43},{"stockId":1000000399989,"date":"2024-05-26T16:00:00.000Z","cp":6631.3},{"stockId":1000000399989,"date":"2024-05-23T16:00:00.000Z","cp":6634.32},{"stockId":1000000399989,"date":"2024-05-22T16:00:00.000Z","cp":6722.13},{"stockId":1000000399989,"date":"2024-05-21T16:00:00.000Z","cp":6828.52},{"stockId":1000000399989,"date":"2024-05-20T16:00:00.000Z","cp":6842.68},{"stockId":1000000399989,"date":"2024-05-19T16:00:00.000Z","cp":6912.78},{"stockId":1000000399989,"date":"2024-05-16T16:00:00.000Z","cp":6881.95},{"stockId":1000000399989,"date":"2024-05-15T16:00:00.000Z","cp":6892.6},{"stockId":1000000399989,"date":"2024-05-14T16:00:00.000Z","cp":6905.15},{"stockId":1000000399989,"date":"2024-05-13T16:00:00.000Z","cp":7028.8},{"stockId":1000000399989,"date":"2024-05-12T16:00:00.000Z","cp":6966.16},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399989,"cp":6989.18},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399989,"cp":7037.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399989,"cp":6983.3},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399989,"cp":7060.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000399989,"stockCode":"399989","stockType":"index","fsTableType":"non_financial","exchange":"sz","source":"csi","followedNum":8388,"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":132,"constituentsMarkets":["a"],"pinyin":"zzyl","hotSpots":[null],"calculationMethod":"grading_weighted"}}