window.pageData = {"fund":{"_id":3000000018558,"fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018558","tickerId":18558,"shortName":"易方达中证港股通医药卫生综合ETF联接发起式C","currency":"CNY","exchange":"jj","inceptionDate":"2023-08-07T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"易方达中证港股通医药卫生综合交易型开放式指数证券投资基金发起式联接基金","setUpDate":"2023-08-07T16:00:00.000Z","setUpAssetScale":4513626.33,"setUpShares":4513626.33,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdzzggtyywszhjyxkfszszqtzjjfqsljjj","followedNum":0,"indexId":1000000930965,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930965","tickerId":930965,"name":"HKC医药C","rebalancingFrequency":"semi-annually"},"managers":[{"name":"成曦","stockType":"fund_manager","stockCode":"db20363529","exchange":"fm","tickerId":324160190}],"targetFunds":[{"shortName":"易方达中证港股通医药卫生综合ETF(513200)","stockType":"fund","stockCode":"513200","exchange":"sh","tickerId":513200}],"hotMetrics":{"fss":{"stockId":3000000018558,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0109,"f_ind_h_s_r":0.9891,"f_h_a":14049,"f_h_s_a":13604,"f_ind_h_s_r_c_hy":0.05989999999999995,"f_ins_h_s_r_c_hy":-0.0599,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.04410000000000003,"f_ins_h_s_r_c_1y":-0.0441},"fpr":{"stockId":3000000018558,"type":"fpr","f_p_r_fys_ssc":1369,"f_p_r_fys_ssrp":0.9444444444444444,"f_p_r_m1_ssc":1449,"f_p_r_m1_ssrp":0.9930939226519337,"f_p_r_m3_ssc":1391,"f_p_r_m3_ssrp":0.9575539568345324,"f_p_r_m6_ssc":1284,"f_p_r_m6_ssrp":0.9781761496492596,"f_p_r_y1_ssc":1127,"f_p_r_y1_ssrp":0.4280639431616341,"f_cagr_p_r_fs_ssc":1445,"f_cagr_p_r_fs_ssrp":0.3400277008310249,"f_p_r_y2_ssc":948,"f_p_r_y2_ssrp":0.1457233368532207},"fp":{"stockId":3000000018558,"type":"fp","f_p_r_d1":-0.016614856897845365,"f_cagr_p_r_fs":0.06396586135381344,"f_p_r_m1":-0.06106447014097893,"f_p_r_m3":-0.05793070565797831,"f_p_r_fys":-0.008779264214046734,"f_p_r_m6":-0.10481008834856154,"f_cagr_p_r_fs_sic":10,"f_cagr_p_r_fs_sirp":0.4444444444444444,"f_p_r_fys_sic":10,"f_p_r_fys_sirp":0.5555555555555556,"f_p_r_m1_sic":10,"f_p_r_m1_sirp":0.7777777777777778,"f_p_r_m3_sic":10,"f_p_r_m3_sirp":0.7777777777777778,"f_p_r_m6_sic":10,"f_p_r_m6_sirp":0.7777777777777778,"f_p_r_y1":0.19965594009309906,"f_p_r_y1_sic":8,"f_p_r_y1_sirp":1,"last_data_date":"2026-05-05T16:00:00.000Z","f_p_r_y2":0.48838669177652205},"ff":{"stockId":3000000018558,"type":"ff","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_f":808,"f_m_a_c_f":3233,"f_m_f":2425,"f_c_fr":0.0005,"f_fr_d":"2026-04-26T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000018558,"type":"f_nlacan","f_nv_d":"2026-05-05T16:00:00.000Z","f_nv":1.1855,"f_nv_cr":-0.003530301756745402},"f_as":{"stockId":3000000018558,"type":"f_as","f_tas":211434761.3136,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018557,"__csrcFundId":12883,"stockCode":"018557","shortName":"易方达中证港股通医药卫生综合ETF联接发起式(018557)","masterFundShortName":"易方达中证港股通医药卫生综合ETF联接发起式","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":18557,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T17:12:55.406Z","status":"normal","exchange":"jj","inceptionDate":"2023-08-07T16:00:00.000Z","name":"易方达中证港股通医药卫生综合交易型开放式指数证券投资基金发起式联接基金","setUpDate":"2023-08-07T16:00:00.000Z","setUpAssetScale":15913564.89,"setUpShares":15913564.89,"followedNum":14,"pinyin":"yfdzzggtyywszhjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930965}]},"netValueList":[{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1855},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1897},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1908},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1877},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1887},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2031},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1986},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2416},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2543},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2632},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2715},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2922},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2789},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2375},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2267},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2477},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2392},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2497},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2613},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2626},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2617},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2526},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1832},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1834},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1854},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.134},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1534},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.144},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1059},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.147},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1628},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1942},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1807},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1781},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1497},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.168},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1889},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.206},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1736},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1886},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1474},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1367},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.162},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2037},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2437},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2225},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2804},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2834},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2932},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3001},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.317},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3088},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2817},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2584},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2622},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2547},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2507},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2362},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2781},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.307},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.319},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3029},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3006},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3216},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3086},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.323},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3138},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.326},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3657},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3728},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3877},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3736},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3499},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3385},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3265},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3265},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2797},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2621},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.196},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2135},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2192},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2368},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2375},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2387},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2462},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2536},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2635},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2435},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2374},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2319},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.242},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2878},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2704},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.277},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2859},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2998},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3163},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3183},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2911},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3125},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3284},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3265},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3382},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3393},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3245},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3171},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2814},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3407},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3277},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3349},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3561},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3795},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3873},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3399},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3106},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3122},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2953},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3243},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.317},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3118},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3473},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3307},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3057},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3278},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3282},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3441},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3314},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3243},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3414},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3647},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3603},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3428},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3887},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3689},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.334},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.39},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.417},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4568},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4808},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4451},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.422},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4565},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4512},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4539},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4755},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4576},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4796},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4729},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4715},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4863},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4851},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4596},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.5019},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.5155},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.5194},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.5095},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4525},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.5093},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4883},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4888},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4202},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3741},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3969},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4535},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4708},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4651},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.446},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4197},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4506},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4706},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4466},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4086},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4006},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.349},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3598},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3531},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3635},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4049},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4017},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3554},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3545},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3869},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4032},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.4168},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3667},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3272},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3295},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3005},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2989},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2996},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3125},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.3041},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2461},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.236},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2028},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1812},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1659},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1742},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1583},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1582},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1847},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1742},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1447},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1355},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1364},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1315},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1403},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1586},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1554},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1248},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1018},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.0974},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1316},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1355},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1778},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1851},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.2011},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1578},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.1652},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.145},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.0956},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.0796},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.0915},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.0582},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.0511},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.0545},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.0135},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.0203},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9932},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.0173},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.0109},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.0208},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.0008},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9781},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.966},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9507},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9588},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9484},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9472},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.967},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.966},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9606},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9882},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9842},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9774},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9669},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9832},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9932},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9781},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.962},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.91},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9099},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9106},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.904},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9329},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9436},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9077},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8751},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8543},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8437},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8196},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9902},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.0022},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":1.0048},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9721},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9775},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.971},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9283},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9257},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9411},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9453},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.981},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9806},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9705},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9464},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9489},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9144},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9152},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9281},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9174},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9329},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9403},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9256},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9045},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9063},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9115},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.948},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9421},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9217},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9262},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9452},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9036},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.897},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8905},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8787},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8758},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8176},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.826},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8219},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8409},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8256},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8267},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7955},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7868},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7789},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7681},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7714},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7736},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7727},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7611},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7509},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7509},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7585},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7405},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7464},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7562},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7501},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7609},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7663},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7672},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7716},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7941},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7934},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7901},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7966},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7964},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7962},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7893},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7851},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7901},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7999},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7878},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.794},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.811},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8257},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8264},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8298},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8483},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8232},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8113},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8242},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8324},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8229},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8181},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8101},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8218},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7982},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7942},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7876},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8114},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8179},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.795},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7918},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8042},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8079},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8239},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8385},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8421},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8405},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8469},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.832},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8438},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.831},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8183},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8151},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8323},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8557},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8628},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8704},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8537},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8753},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8665},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.861},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8796},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8433},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8509},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8542},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8792},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9103},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9102},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8967},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9231},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.9117},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8594},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.813},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7818},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7758},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7623},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7781},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7604},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7605},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7524},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7406},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7424},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7287},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7348},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7365},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.737},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7336},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7365},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7344},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7462},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7465},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7369},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7404},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7362},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7248},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7382},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7481},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7516},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7564},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7567},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7422},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7364},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.751},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7504},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7451},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7417},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7384},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7355},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7147},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7124},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7159},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7193},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.6928},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7027},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7092},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7029},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7099},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7181},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.732},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7174},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7316},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7287},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7126},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7139},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7286},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7103},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.6904},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.6963},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.696},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7189},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7039},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7118},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7035},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.707},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7071},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7071},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7127},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7352},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.727},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7277},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7258},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7325},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7504},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7397},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7488},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7547},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7584},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7445},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7434},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7574},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7574},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7594},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7549},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7336},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7362},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7362},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7402},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7583},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7557},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7455},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7728},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7874},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.788},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8195},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8114},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8162},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8137},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.814},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8111},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8152},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.8072},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018558,"lxr_nv_fc":0.7828}],"indexCandlestickList":[{"stockId":1000000930965,"date":"2026-05-05T16:00:00.000Z","cp":3324.87},{"date":"2026-05-04T16:00:00.000Z","stockId":1000000930965,"cp":3328.69},{"date":"2026-05-03T16:00:00.000Z","stockId":1000000930965,"cp":3355.94},{"stockId":1000000930965,"date":"2026-04-29T16:00:00.000Z","cp":3333.8827},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000930965,"cp":3337.8314},{"stockId":1000000930965,"date":"2026-04-27T16:00:00.000Z","cp":3330.8474},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930965,"cp":3332.7876},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930965,"cp":3371.2494},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000930965,"cp":3358.6538},{"stockId":1000000930965,"date":"2026-04-21T16:00:00.000Z","cp":3487.6113},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930965,"cp":3527.6624},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930965,"cp":3551.51},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930965,"cp":3574.952},{"stockId":1000000930965,"date":"2026-04-15T16:00:00.000Z","cp":3639.3968},{"stockId":1000000930965,"date":"2026-04-14T16:00:00.000Z","cp":3603.4299},{"stockId":1000000930965,"date":"2026-04-13T16:00:00.000Z","cp":3477.9701},{"stockId":1000000930965,"date":"2026-04-12T16:00:00.000Z","cp":3442.76},{"stockId":1000000930965,"date":"2026-04-09T16:00:00.000Z","cp":3505.5943},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930965,"cp":3479.8543},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930965,"cp":3511.2185},{"stockId":1000000930965,"date":"2026-04-01T16:00:00.000Z","cp":3537.5584},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930965,"cp":3503.0027},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930965,"cp":3288.2909},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930965,"cp":3285.7518},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000930965,"cp":3292.2563},{"stockId":1000000930965,"date":"2026-03-25T16:00:00.000Z","cp":3139.9994},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000930965,"cp":3206.8747},{"stockId":1000000930965,"date":"2026-03-23T16:00:00.000Z","cp":3182.0636},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930965,"cp":3065.6872},{"stockId":1000000930965,"date":"2026-03-19T16:00:00.000Z","cp":3194.6686},{"stockId":1000000930965,"date":"2026-03-18T16:00:00.000Z","cp":3238.2145},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930965,"cp":3335.1126},{"stockId":1000000930965,"date":"2026-03-16T16:00:00.000Z","cp":3289.0435},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000930965,"cp":3275.8108},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930965,"cp":3192.3574},{"stockId":1000000930965,"date":"2026-03-11T16:00:00.000Z","cp":3248.5085},{"stockId":1000000930965,"date":"2026-03-10T16:00:00.000Z","cp":3312.7215},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930965,"cp":3358.5469},{"stockId":1000000930965,"date":"2026-03-08T16:00:00.000Z","cp":3250.8931},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930965,"cp":3304.065},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930965,"cp":3182.0615},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930965,"cp":3139.2891},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930965,"cp":3222.1543},{"stockId":1000000930965,"date":"2026-03-01T16:00:00.000Z","cp":3338.8059},{"stockId":1000000930965,"date":"2026-02-26T16:00:00.000Z","cp":3457.7363},{"stockId":1000000930965,"date":"2026-02-25T16:00:00.000Z","cp":3392.6525},{"stockId":1000000930965,"date":"2026-02-24T16:00:00.000Z","cp":3561.1275},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930965,"cp":3563.486},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000930965,"cp":3677.34},{"stockId":1000000930965,"date":"2026-02-19T16:00:00.000Z","cp":3621.05},{"stockId":1000000930965,"date":"2026-02-15T16:00:00.000Z","cp":3599.93},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930965,"cp":3591.3182},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930965,"cp":3607.7355},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930965,"cp":3659.3267},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930965,"cp":3632.8838},{"stockId":1000000930965,"date":"2026-02-08T16:00:00.000Z","cp":3549.0323},{"stockId":1000000930965,"date":"2026-02-05T16:00:00.000Z","cp":3475.8186},{"stockId":1000000930965,"date":"2026-02-04T16:00:00.000Z","cp":3487.9184},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930965,"cp":3469.3022},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930965,"cp":3451.7799},{"stockId":1000000930965,"date":"2026-02-01T16:00:00.000Z","cp":3404.2694},{"stockId":1000000930965,"date":"2026-01-29T16:00:00.000Z","cp":3527.2071},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930965,"cp":3604.2081},{"stockId":1000000930965,"date":"2026-01-27T16:00:00.000Z","cp":3639.6493},{"stockId":1000000930965,"date":"2026-01-26T16:00:00.000Z","cp":3585.6506},{"stockId":1000000930965,"date":"2026-01-25T16:00:00.000Z","cp":3578.8819},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000930965,"cp":3637.2518},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000930965,"cp":3593.5008},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930965,"cp":3632.4153},{"stockId":1000000930965,"date":"2026-01-19T16:00:00.000Z","cp":3605.5906},{"stockId":1000000930965,"date":"2026-01-18T16:00:00.000Z","cp":3639.2668},{"stockId":1000000930965,"date":"2026-01-15T16:00:00.000Z","cp":3750.832},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000930965,"cp":3771.9185},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930965,"cp":3815.2275},{"stockId":1000000930965,"date":"2026-01-12T16:00:00.000Z","cp":3772.6694},{"stockId":1000000930965,"date":"2026-01-11T16:00:00.000Z","cp":3701.7297},{"stockId":1000000930965,"date":"2026-01-08T16:00:00.000Z","cp":3667.513},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930965,"cp":3625.7215},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930965,"cp":3625.8979},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930965,"cp":3488.584},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930965,"cp":3438.511},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000930965,"cp":3306.36},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930965,"cp":3240.8197},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930965,"cp":3286.5261},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930965,"cp":3301.4199},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930965,"cp":3352.4597},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930965,"cp":3371.5943},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930965,"cp":3391.5906},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930965,"cp":3420.4775},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930965,"cp":3360.506},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930965,"cp":3343.8269},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930965,"cp":3327.3592},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930965,"cp":3356.3772},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930965,"cp":3490.5708},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930965,"cp":3433.6279},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930965,"cp":3450.7697},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930965,"cp":3475.1789},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930965,"cp":3517.8251},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930965,"cp":3566.2472},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930965,"cp":3572.7226},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930965,"cp":3493.3848},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930965,"cp":3556.2961},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930965,"cp":3602.7548},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930965,"cp":3592.759},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930965,"cp":3625.9169},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930965,"cp":3626.324},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930965,"cp":3585.0198},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930965,"cp":3563.1754},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930965,"cp":3458.8267},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930965,"cp":3629.7809},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930965,"cp":3593.1296},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930965,"cp":3609.4235},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930965,"cp":3672.3189},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930965,"cp":3738.5723},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930965,"cp":3758.4639},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930965,"cp":3624.3148},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930965,"cp":3539.1886},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930965,"cp":3545.3591},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930965,"cp":3496.3279},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930965,"cp":3578.4964},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930965,"cp":3555.1945},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930965,"cp":3541.0136},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930965,"cp":3643.8134},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930965,"cp":3593.688},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930965,"cp":3522.3297},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930965},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930965,"cp":3585.9788},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930965,"cp":3630.8784},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930965,"cp":3593.5926},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930965,"cp":3573.5483},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930965,"cp":3620.5784},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930965,"cp":3688.0541},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930965,"cp":3673.1322},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930965,"cp":3624.0748},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930965,"cp":3760.8832},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930965,"cp":3701.786},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930965,"cp":3601.9414},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930965,"cp":3765.9118},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930965,"cp":3841.4452},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930965,"cp":3954.1855},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000930965,"cp":4165.25},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000930965,"cp":4102.36},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000930965,"cp":4102.07},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000930965,"cp":4122.55},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930965,"cp":4026.3553},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930965,"cp":3918.152},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930965,"cp":3849.5024},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930965,"cp":3946.9656},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930965,"cp":3931.8646},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930965,"cp":3938.7928},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930965,"cp":3998.4477},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930965,"cp":3949.0739},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930965,"cp":4014.0253},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930965,"cp":4000.6964},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930965,"cp":3995.5312},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930965,"cp":4037.2851},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930965,"cp":4039.4393},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930965,"cp":3957.7281},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930965,"cp":4081.6416},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930965,"cp":4125.9938},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930965,"cp":4138.6041},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930965,"cp":4109.4466},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930965,"cp":3944.2089},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930965,"cp":4103.8406},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930965,"cp":4037.8708},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930965,"cp":4039.8409},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930965,"cp":3844.3561},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930965,"cp":3711.9624},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930965,"cp":3777.2596},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930965,"cp":3946.8065},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930965,"cp":3998.8885},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930965,"cp":3972.6895},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930965,"cp":3918.3444},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930965,"cp":3828.4049},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930965,"cp":3929.3799},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930965,"cp":3995.9254},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930965,"cp":3928.7401},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930965,"cp":3827.1875},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930965,"cp":3803.4473},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930965,"cp":3648.5128},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930965,"cp":3680.8712},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930965,"cp":3662.2337},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930965,"cp":3694.7495},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930965,"cp":3813.6169},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930965,"cp":3805.8187},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930965,"cp":3666.4423},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930965,"cp":3658.8418},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930965,"cp":3752.9299},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930965,"cp":3802.8001},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930965,"cp":3840.4893},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930965,"cp":3694.4252},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930965,"cp":3580.5602},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930965,"cp":3589.0673},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930965,"cp":3503.3546},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930965,"cp":3496.8016},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930965,"cp":3493.319},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930965,"cp":3533.4687},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930965,"cp":3510.9249},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930965,"cp":3343.8689},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930965,"cp":3316.9899},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930965,"cp":3222.3312},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930965,"cp":3160.509},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930965,"cp":3115.102},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930965,"cp":3136.9162},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930965,"cp":3091.8836},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930965,"cp":3093.7496},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930965,"cp":3165.5923},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930965,"cp":3136.2725},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930965,"cp":3051.6911},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930965},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930965,"cp":3026.0141},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930965,"cp":3004.5557},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930965,"cp":3030.0207},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930965,"cp":3081.5031},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930965,"cp":3072.7117},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930965,"cp":2980.2202},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930965,"cp":2915.0995},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930965,"cp":2901.2085},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930965,"cp":2997.2051},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930965,"cp":3009.9435},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930965,"cp":3134.8486},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930965,"cp":3156.9996},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930965,"cp":3202.4059},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930965,"cp":3072.0862},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930965,"cp":3092.4955},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930965,"cp":3033.7183},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930965,"cp":2892.8515},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930965,"cp":2846.3964},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930965,"cp":2878.7046},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930965,"cp":2786.6456},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000930965,"cp":2715.59},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930965,"cp":2765.9679},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930965,"cp":2771.972},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930965,"cp":2657.3246},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930965,"cp":2676.8213},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930965,"cp":2601.7762},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930965,"cp":2662.323},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930965,"cp":2644.6123},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930965,"cp":2670.0736},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930965,"cp":2614.1458},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930965,"cp":2549.6936},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930965,"cp":2511.3408},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930965,"cp":2467.3281},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930965,"cp":2488.8242},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930965,"cp":2457.5289},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930965,"cp":2447.4628},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930965,"cp":2499.3432},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930965,"cp":2493.8131},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930965,"cp":2478.1723},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930965,"cp":2556.8737},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000930965,"cp":2600.53},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930965,"cp":2548.0501},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930965,"cp":2527.234},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930965,"cp":2496.6462},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930965,"cp":2541.7024},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930965,"cp":2568.1512},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930965,"cp":2528.8863},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930965,"cp":2487.0164},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930965},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930965},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930965,"cp":2343.8832},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930965,"cp":2322.2537},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930965,"cp":2403.2811},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930965,"cp":2432.1461},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930965,"cp":2333.1838},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930965,"cp":2239.7655},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930965,"cp":2180.7099},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930965,"cp":2151.0173},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930965,"cp":2084.1123},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930965,"cp":2580.6326},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930965,"cp":2617.4107},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930965,"cp":2624.7694},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930965,"cp":2536.7831},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930965,"cp":2551.742},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930965,"cp":2532.7236},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930965,"cp":2412.6135},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930965,"cp":2403.7158},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930965,"cp":2448.768},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930965,"cp":2460.2333},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930965,"cp":2558.8294},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930965,"cp":2559.8443},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930965,"cp":2530.3534},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930965,"cp":2464.7166},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930965,"cp":2469.9553},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930965,"cp":2372.17},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930965,"cp":2375.471},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930965,"cp":2408.9344},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930965,"cp":2380.1611},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930965,"cp":2424.891},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930965,"cp":2445.5318},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930965,"cp":2404.4554},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930965,"cp":2345.8116},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930965,"cp":2349.8156},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930965,"cp":2364.2998},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930965,"cp":2467.9264},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930965,"cp":2450.3525},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930965,"cp":2394.7954},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930965,"cp":2406.0029},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930965,"cp":2461.8756},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930965,"cp":2343.2513},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930965,"cp":2324.5397},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930965,"cp":2304.5082},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930965,"cp":2265.336},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930965,"cp":2255.3556},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930965,"cp":2100.4688},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930965,"cp":2125.0414},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930965,"cp":2112.6739},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930965,"cp":2165.3326},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930965,"cp":2124.8414},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930965,"cp":2128.4703},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930965,"cp":2043.4819},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000930965,"cp":2056.41},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000930965,"cp":2010.98},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000930965,"cp":2028.89},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930965,"cp":2019.8544},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930965,"cp":2000.5579},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930965,"cp":1969.2334},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930965,"cp":1979.0261},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930965,"cp":1982.8046},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930965,"cp":1976.2983},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930965,"cp":1943.7624},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930965,"cp":1913.3723},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930965,"cp":1912.9145},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930965,"cp":1933.347},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930965,"cp":1883.5285},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930965,"cp":1898.126},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930965,"cp":1924.7619},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930965,"cp":1906.3749},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930965,"cp":1936.4984},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930965,"cp":1952.5068},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930965,"cp":1955.8491},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930965,"cp":1966.7403},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930965,"cp":2025.8124},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930965,"cp":2024.4641},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930965,"cp":2015.2281},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930965},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930965},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930965,"cp":2033.7319},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930965,"cp":2014.8836},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930965,"cp":2001.0015},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930965,"cp":2015.6864},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930965,"cp":2042.9092},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930965,"cp":2009.605},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930965,"cp":2026.9953},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930965,"cp":2070.0961},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930965,"cp":2110.3197},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930965,"cp":2112.6131},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930965,"cp":2119.2822},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930965,"cp":2173.5637},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930965,"cp":2104.5551},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930965,"cp":2085.964},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930965,"cp":2119.7919},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930965,"cp":2139.8503},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930965,"cp":2118.24},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930965,"cp":2104.5733},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930965,"cp":2081.5619},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930965,"cp":2111.4796},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930965,"cp":2048.537},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930965,"cp":2038.1495},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930965,"cp":2018.6882},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930965,"cp":2085.7529},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930965,"cp":2103.862},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930965,"cp":2039.3914},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930965,"cp":2030.7631},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930965,"cp":2062.3881},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930965,"cp":2073.0944},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930965,"cp":2115.7762},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930965,"cp":2157.6281},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930965,"cp":2171.8549},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930965,"cp":2177.0892},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930965,"cp":2190.4306},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930965,"cp":2164.6037},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930965,"cp":2200.0078},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930965,"cp":2155.8458},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930965,"cp":2118.3342},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930965,"cp":2105.4187},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930965,"cp":2152.3809},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930965,"cp":2219.9991},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930965,"cp":2240.2623},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930965,"cp":2266.9659},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930965,"cp":2213.7668},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930965,"cp":2276.7375},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930965,"cp":2252.8169},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930965,"cp":2243.5036},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930965,"cp":2287.3233},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930965,"cp":2186.3318},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930965,"cp":2207.0662},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930965,"cp":2225.7309},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930965,"cp":2302.3747},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930965},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930965,"cp":2388.9339},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930965,"cp":2358.589},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930965,"cp":2426.7704},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000930965,"cp":2672.48},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000930965,"cp":2616.92},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000930965,"cp":2440.09},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000930965,"cp":2535.93},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930965,"cp":2415.5013},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930965,"cp":2260.0048},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930965,"cp":2117.7767},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930965,"cp":2033.9553},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930965,"cp":2008.8553},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930965,"cp":1970.5802},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930965,"cp":2012.6514},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930965,"cp":1954.1038},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930965},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000930965,"cp":1957.45},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000930965,"cp":1950.86},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930965,"cp":1931.369},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930965,"cp":1893.1025},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930965,"cp":1899.5541},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930965,"cp":1862.4743},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930965,"cp":1884.5063},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930965,"cp":1889.8449},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930965,"cp":1889.8449},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930965,"cp":1876.6142},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930965,"cp":1885.5605},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930965,"cp":1882.0615},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930965,"cp":1912.1825},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930965,"cp":1908.8326},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930965,"cp":1886.1129},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930965,"cp":1894.1694},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930965,"cp":1884.3735},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930965,"cp":1847.3069},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930965,"cp":1886.2033},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930965,"cp":1910.6989},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930965,"cp":1919.1254},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930965,"cp":1932.1912},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930965,"cp":1932.1306},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930965,"cp":1892.7821},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930965,"cp":1875.4529},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930965,"cp":1914.3505},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930965,"cp":1915.4826},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930965,"cp":1899.9793},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930965,"cp":1888.8364},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930965,"cp":1883.2285},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930965,"cp":1875.6606},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930965,"cp":1813.7645},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930965,"cp":1815.2296},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930965,"cp":1825.8427},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930965,"cp":1834.2934},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930965,"cp":1758.3508},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930965,"cp":1786.4405},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930965,"cp":1805.0506},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930965,"cp":1787.05},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930965,"cp":1805.9485},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930965,"cp":1828.7191},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930965,"cp":1868.3912},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930965,"cp":1829.1563},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930965,"cp":1867.9825},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930965,"cp":1859.8874},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930965,"cp":1813.8169},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930965,"cp":1818.3092},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930965,"cp":1859.0222},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930965,"cp":1803.5525},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930965,"cp":1748.7332},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930965,"cp":1765.3936},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930965,"cp":1765.0974},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930965,"cp":1827.9933},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930965,"cp":1786.7853},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930965,"cp":1808.7588},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930965,"cp":1786.1939},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930965},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930965,"cp":1796.8328},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930965,"cp":1813.165},{"stockId":1000000930965,"date":"2024-06-25T16:00:00.000Z","cp":1876.1018},{"stockId":1000000930965,"date":"2024-06-24T16:00:00.000Z","cp":1853.4417},{"stockId":1000000930965,"date":"2024-06-23T16:00:00.000Z","cp":1855.1584},{"stockId":1000000930965,"date":"2024-06-20T16:00:00.000Z","cp":1850.1367},{"stockId":1000000930965,"date":"2024-06-19T16:00:00.000Z","cp":1869.2569},{"stockId":1000000930965,"date":"2024-06-18T16:00:00.000Z","cp":1919.2778},{"stockId":1000000930965,"date":"2024-06-17T16:00:00.000Z","cp":1891.191},{"stockId":1000000930965,"date":"2024-06-16T16:00:00.000Z","cp":1915.352},{"stockId":1000000930965,"date":"2024-06-13T16:00:00.000Z","cp":1932.6254},{"stockId":1000000930965,"date":"2024-06-12T16:00:00.000Z","cp":1941.4335},{"stockId":1000000930965,"date":"2024-06-11T16:00:00.000Z","cp":1900.8165},{"stockId":1000000930965,"date":"2024-06-10T16:00:00.000Z","cp":1898.2374},{"stockId":1000000930965,"date":"2024-06-06T16:00:00.000Z","cp":1937.844},{"stockId":1000000930965,"date":"2024-06-05T16:00:00.000Z","cp":1940.7366},{"stockId":1000000930965,"date":"2024-06-04T16:00:00.000Z","cp":1948.3707},{"stockId":1000000930965,"date":"2024-06-03T16:00:00.000Z","cp":1935.0799},{"stockId":1000000930965,"date":"2024-06-02T16:00:00.000Z","cp":1876.5359},{"stockId":1000000930965,"date":"2024-05-30T16:00:00.000Z","cp":1885.8978},{"stockId":1000000930965,"date":"2024-05-29T16:00:00.000Z","cp":1881.47},{"stockId":1000000930965,"date":"2024-05-28T16:00:00.000Z","cp":1891.9488},{"stockId":1000000930965,"date":"2024-05-27T16:00:00.000Z","cp":1941.7015},{"stockId":1000000930965,"date":"2024-05-26T16:00:00.000Z","cp":1936.6238},{"stockId":1000000930965,"date":"2024-05-23T16:00:00.000Z","cp":1906.7579},{"stockId":1000000930965,"date":"2024-05-22T16:00:00.000Z","cp":1981.9171},{"stockId":1000000930965,"date":"2024-05-21T16:00:00.000Z","cp":2022.7399},{"stockId":1000000930965,"date":"2024-05-20T16:00:00.000Z","cp":2022.7359},{"stockId":1000000930965,"date":"2024-05-19T16:00:00.000Z","cp":2113.4283},{"stockId":1000000930965,"date":"2024-05-16T16:00:00.000Z","cp":2089.9191},{"stockId":1000000930965,"date":"2024-05-15T16:00:00.000Z","cp":2105.1295},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000930965},{"stockId":1000000930965,"date":"2024-05-13T16:00:00.000Z","cp":2099.9232},{"stockId":1000000930965,"date":"2024-05-12T16:00:00.000Z","cp":2093.4698},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930965,"cp":2106.2366},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930965,"cp":2083.2636},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930965,"cp":2020.5189}],"bondIndexCandlestickList":[],"index":{"_id":1000000930965,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930965","csiCode":"930965","tickerId":930965,"source":"csi","fsTableType":"non_financial","currency":"HKD","constituentsMarkets":["h"],"name":"HKC医药C","lastUpdated":"2025-01-08T23:14:06.538Z","followedNum":155,"basicDate":"2014-11-13T16:00:00.000Z","basicIndex":3000,"description":"中证港股通医药卫生综合指数从港股通范围内选取50只流动性较好、市值较大的医疗卫生行业上市公司证券作为指数样本，以反映港股通范围内医药卫生上市公司证券的整体表现。","fullName":"中证港股通医药卫生综合指数","launchDate":"2017-06-22T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930965factsheet.pdf","hotSpot":"","series":"sector","totalReturnIndexId":1000001720965,"indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930965_Index_Methodology_cn.pdf","memoNum":8,"pinyin":"hkcyyc","hotSpots":[""]}}