window.pageData = {"fund":{"_id":3000000021250,"stockCode":"021250","masterFundShortName":"华夏中证全指医疗器械ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21250,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华夏中证全指医疗器械ETF发起式联接A","name":"华夏中证全指医疗器械交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050030000,"inceptionDate":"2024-04-29T16:00:00.000Z","pinyin":"hxzzqzylqxjyxkfszszqtzjjfqsljjj","followedNum":3,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001730217,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30217","tickerId":1730217,"name":"医疗器械","rebalancingFrequency":"semi-annually"},"managers":[{"name":"张金志","stockType":"fund_manager","stockCode":"j101020304","exchange":"fm","tickerId":261026250880}],"targetFunds":[{"shortName":"华夏中证全指医疗器械ETF(562600)","stockType":"fund","stockCode":"562600","exchange":"sh","tickerId":562600}],"hotMetrics":{"fss":{"stockId":3000000021250,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6323,"f_ind_h_s_r":0.3677,"f_h_a":1001,"f_h_s_a":48249,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0.12440000000000004,"f_ins_h_s_r_c_hy":-0.12440000000000007,"f_ind_h_s_r_c_1y":0.3234,"f_ins_h_s_r_c_1y":-0.3233999999999999},"fpr":{"stockId":3000000021250,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.7969086987778576,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.6850866655225674,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.797157396034392,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.85608719748753,"f_cagr_p_r_fs_ssc":5896,"f_cagr_p_r_fs_ssrp":0.9284139100932994,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.9022815325010762,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.9607233681831026},"fp":{"stockId":3000000021250,"type":"fp","f_cagr_p_r_fs":-0.06923773395046184,"f_p_r_d1":0.009429872100585435,"f_cagr_p_r_fs_sic":14,"f_cagr_p_r_fs_sirp":0.38461538461538464,"f_p_r_m1":-0.024536408864766934,"f_p_r_m1_sic":14,"f_p_r_m1_sirp":0.9230769230769231,"f_p_r_m3":-0.06391059027777801,"f_p_r_m3_sic":14,"f_p_r_m3_sirp":0.46153846153846156,"f_p_r_m6":-0.05798209215985961,"f_p_r_m6_sic":12,"f_p_r_m6_sirp":0.5454545454545454,"f_p_r_fys":-0.03673514962036617,"f_p_r_fys_sic":14,"f_p_r_fys_sirp":0.9230769230769231,"last_data_date":"2026-05-20T16:00:00.000Z","f_p_r_y1":-0.025307874816404174,"f_p_r_y2":-0.11144299103924105},"ff":{"stockId":3000000021250,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":360,"f_m_a_c_f":2163,"f_m_f":1803,"f_c_fr":0.001,"f_fr_d":"2025-10-15T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021250,"type":"f_nlacan","f_nv_d":"2026-05-20T16:00:00.000Z","f_nv":0.8627,"f_nv_cr":0.002207249070631967},"f_as":{"stockId":3000000021250,"type":"f_as","f_tas":43877339.5032,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021251,"name":"华夏中证全指医疗器械交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021251","tickerId":21251,"shortName":"华夏中证全指医疗器械ETF发起式联接C","currency":"CNY","__csrcFundId":13865,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-15T17:11:53.302Z","inceptionDate":"2024-04-29T16:00:00.000Z","fundCollectionId":4000050030000,"pinyin":"hxzzqzylqxjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"followedNum":1,"indexId":1000001730217}],"bondHoldings":[{"_id":"69e8fb951398d79843003aa6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021250,"stockCode":"019792","stockName":"25国债19","holdings":113000,"marketCap":11385335,"netValueRatio":0.0436,"lastUpdated":"2026-04-22T16:47:17.059Z"},{"_id":"69e8fb951398d79843003aa7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021250,"stockCode":"019785","stockName":"25国债13","holdings":18000,"marketCap":1817117,"netValueRatio":0.007,"lastUpdated":"2026-04-22T16:47:17.063Z"}]},"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8622},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8627},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8608},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8718},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8618},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8719},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8774},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.896},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8954},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.906},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8956},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8869},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8816},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8782},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8806},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8749},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8794},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8847},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8874},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8935},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8844},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8842},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8767},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8828},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8779},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8785},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.874},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.886},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.878},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8973},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8762},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8708},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8909},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8991},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8753},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8845},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8774},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8541},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.871},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8627},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8404},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8789},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8989},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9161},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.911},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9148},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9149},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.913},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9198},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9168},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9012},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9097},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8923},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.888},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8995},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9209},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9367},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.928},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9328},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.926},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9216},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9291},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9362},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9406},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9392},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9312},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9341},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9346},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9269},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9124},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9307},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9426},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9393},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.962},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9695},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9675},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.953},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9569},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9516},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9638},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9671},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9857},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0038},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9953},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9899},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.972},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.957},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9458},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9502},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9419},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8956},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9016},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9083},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9157},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9208},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9096},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9071},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9149},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9161},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9108},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9068},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8974},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9029},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9064},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9019},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9133},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9134},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9223},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9244},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9181},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9215},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9246},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9337},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9327},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.925},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9237},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9264},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.923},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9158},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.934},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9445},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9534},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9573},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9729},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9768},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9767},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9725},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9723},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9569},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9569},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9596},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9532},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9669},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9677},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9563},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.972},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9755},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9767},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9772},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9737},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9739},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9804},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9717},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9709},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9912},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.991},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9822},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9881},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.002},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.01},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0048},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9904},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9866},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0008},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9954},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.979},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9935},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9978},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0078},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0208},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0244},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0183},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0185},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0253},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.01},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0155},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0338},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9957},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9823},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9999},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0047},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0228},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0063},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0029},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0012},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0224},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.028},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0173},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0175},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.011},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0101},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0083},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9908},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9778},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9975},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9935},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9859},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9736},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9721},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9617},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9622},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9643},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9541},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.95},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9602},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9587},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9586},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9581},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9519},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.932},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9296},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9238},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9195},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9112},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9029},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8981},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8982},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.901},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8977},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8932},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.894},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8911},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8949},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8914},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8909},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8978},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8889},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8805},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8799},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8846},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8764},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.871},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8647},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8645},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8754},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8836},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8862},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8926},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9088},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9079},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9059},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9096},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8979},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9041},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9054},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9039},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8891},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8907},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8786},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8805},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8767},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8808},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8758},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8851},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8823},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8772},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8776},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8787},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8844},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8866},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8772},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8672},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8708},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8673},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8645},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8546},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8472},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8416},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8525},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8535},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8588},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8646},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.861},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8516},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8567},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8541},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8642},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8643},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8622},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8615},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8461},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8396},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.824},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9023},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9128},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9146},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8916},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9038},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9098},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9036},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9039},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9001},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9081},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9215},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9311},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9321},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9308},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9342},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9176},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9228},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9301},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9313},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9226},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9313},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9144},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9242},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.915},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9096},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9285},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9266},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9254},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9384},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9482},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.949},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9331},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9224},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.944},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9362},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9019},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9076},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.907},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9133},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8924},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8738},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8622},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8628},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8645},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8631},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8605},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8704},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8708},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8671},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8639},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8626},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8715},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8496},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8428},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8566},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8649},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8702},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8793},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8727},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8818},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9005},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9145},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9213},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9147},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9188},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.923},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9129},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9247},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.924},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9286},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9267},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9412},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9505},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9747},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9654},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9597},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9543},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9606},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.944},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.942},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9538},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.957},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9392},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9273},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.94},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9283},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9276},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9243},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9632},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9724},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.951},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9337},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.947},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9652},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.994},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.999},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9922},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9793},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9743},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9453},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9521},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9331},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9244},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9334},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9367},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9481},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9732},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9624},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9429},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9443},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9457},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9368},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9339},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8988},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9085},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9169},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9444},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9365},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9794},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9814},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":1.0881},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9933},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.886},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8296},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.796},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.7896},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.762},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.7714},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.7795},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.7716},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.7839},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.7928},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8013},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.7988},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8003},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8007},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8176},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8082},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.803},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.801},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8181},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8004},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.7871},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.7913},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.7892},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8003},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8065},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8171},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8234},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8394},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8459},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8419},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8401},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8528},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8595},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8502},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8606},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8562},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8566},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8431},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8478},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.842},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8533},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8174},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8254},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8393},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8351},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.834},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8471},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8748},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8706},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8689},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8594},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8457},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8491},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8615},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8578},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8386},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8376},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8343},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8585},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8382},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8509},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8615},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8706},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8722},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8722},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8797},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8942},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8732},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8773},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8926},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8914},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.8971},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.905},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9101},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9113},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9185},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9244},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9304},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9217},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9251},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9389},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9399},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9335},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9401},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9397},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9397},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9396},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9471},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9462},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000021250,"lxr_nv_fc":0.9572}],"indexCandlestickList":[{"stockId":1000001730217,"date":"2026-05-21T16:00:00.000Z","cp":9440.23},{"date":"2026-05-20T16:00:00.000Z","stockId":1000001730217,"cp":9448.69},{"date":"2026-05-19T16:00:00.000Z","stockId":1000001730217,"cp":9426.48},{"date":"2026-05-18T16:00:00.000Z","stockId":1000001730217,"cp":9554.51},{"date":"2026-05-17T16:00:00.000Z","stockId":1000001730217,"cp":9439.63},{"date":"2026-05-14T16:00:00.000Z","stockId":1000001730217,"cp":9560.1},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001730217,"cp":9627.76},{"stockId":1000001730217,"date":"2026-05-12T16:00:00.000Z","cp":9843.64},{"stockId":1000001730217,"date":"2026-05-11T16:00:00.000Z","cp":9838.56},{"stockId":1000001730217,"date":"2026-05-10T16:00:00.000Z","cp":9959.81},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001730217,"cp":9845.23},{"stockId":1000001730217,"date":"2026-05-06T16:00:00.000Z","cp":9745.35},{"stockId":1000001730217,"date":"2026-05-05T16:00:00.000Z","cp":9684.7},{"stockId":1000001730217,"date":"2026-04-29T16:00:00.000Z","cp":9644.7},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730217,"cp":9679.39},{"stockId":1000001730217,"date":"2026-04-27T16:00:00.000Z","cp":9617.39},{"stockId":1000001730217,"date":"2026-04-26T16:00:00.000Z","cp":9670.1},{"stockId":1000001730217,"date":"2026-04-23T16:00:00.000Z","cp":9729.04},{"stockId":1000001730217,"date":"2026-04-22T16:00:00.000Z","cp":9778.01},{"stockId":1000001730217,"date":"2026-04-21T16:00:00.000Z","cp":9843.83},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730217,"cp":9740.83},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730217,"cp":9746.55},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730217,"cp":9659.24},{"stockId":1000001730217,"date":"2026-04-15T16:00:00.000Z","cp":9732.43},{"stockId":1000001730217,"date":"2026-04-14T16:00:00.000Z","cp":9682.03},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730217,"cp":9688.62},{"stockId":1000001730217,"date":"2026-04-12T16:00:00.000Z","cp":9636.91},{"stockId":1000001730217,"date":"2026-04-09T16:00:00.000Z","cp":9774.69},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730217,"cp":9687.99},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730217,"cp":9910.14},{"stockId":1000001730217,"date":"2026-04-06T16:00:00.000Z","cp":9668.61},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730217,"cp":9604.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730217,"cp":9836.07},{"stockId":1000001730217,"date":"2026-03-31T16:00:00.000Z","cp":9930.5},{"stockId":1000001730217,"date":"2026-03-30T16:00:00.000Z","cp":9656.04},{"stockId":1000001730217,"date":"2026-03-29T16:00:00.000Z","cp":9764.16},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730217,"cp":9682.09},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730217,"cp":9413.39},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730217,"cp":9607.49},{"stockId":1000001730217,"date":"2026-03-23T16:00:00.000Z","cp":9510.54},{"stockId":1000001730217,"date":"2026-03-22T16:00:00.000Z","cp":9255.45},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730217,"cp":9699.03},{"stockId":1000001730217,"date":"2026-03-18T16:00:00.000Z","cp":9929.69},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730217,"cp":10128.24},{"stockId":1000001730217,"date":"2026-03-16T16:00:00.000Z","cp":10069.33},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730217,"cp":10113.1},{"stockId":1000001730217,"date":"2026-03-12T16:00:00.000Z","cp":10112.98},{"stockId":1000001730217,"date":"2026-03-11T16:00:00.000Z","cp":10091.19},{"stockId":1000001730217,"date":"2026-03-10T16:00:00.000Z","cp":10168.95},{"stockId":1000001730217,"date":"2026-03-09T16:00:00.000Z","cp":10135.08},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730217,"cp":9954.47},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730217,"cp":10051.59},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730217,"cp":9850.63},{"stockId":1000001730217,"date":"2026-03-03T16:00:00.000Z","cp":9802.74},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730217,"cp":9934.41},{"stockId":1000001730217,"date":"2026-03-01T16:00:00.000Z","cp":10182.16},{"stockId":1000001730217,"date":"2026-02-26T16:00:00.000Z","cp":10362.78},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730217,"cp":10262.26},{"stockId":1000001730217,"date":"2026-02-24T16:00:00.000Z","cp":10316.95},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730217,"cp":10237.76},{"stockId":1000001730217,"date":"2026-02-12T16:00:00.000Z","cp":10184.4},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730217,"cp":10271.6},{"stockId":1000001730217,"date":"2026-02-10T16:00:00.000Z","cp":10353.96},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730217,"cp":10406.57},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730217,"cp":10388.52},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730217,"cp":10295.05},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730217,"cp":10329.14},{"stockId":1000001730217,"date":"2026-02-03T16:00:00.000Z","cp":10337.71},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730217,"cp":10247.52},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730217,"cp":10079.91},{"stockId":1000001730217,"date":"2026-01-29T16:00:00.000Z","cp":10293.03},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730217,"cp":10431.09},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730217,"cp":10394.24},{"stockId":1000001730217,"date":"2026-01-26T16:00:00.000Z","cp":10656.42},{"stockId":1000001730217,"date":"2026-01-25T16:00:00.000Z","cp":10740.7},{"stockId":1000001730217,"date":"2026-01-22T16:00:00.000Z","cp":10717.16},{"stockId":1000001730217,"date":"2026-01-21T16:00:00.000Z","cp":10547.36},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730217,"cp":10593.43},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730217,"cp":10532.17},{"stockId":1000001730217,"date":"2026-01-18T16:00:00.000Z","cp":10674.42},{"stockId":1000001730217,"date":"2026-01-15T16:00:00.000Z","cp":10715.84},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730217,"cp":10933.24},{"stockId":1000001730217,"date":"2026-01-13T16:00:00.000Z","cp":11150.71},{"stockId":1000001730217,"date":"2026-01-12T16:00:00.000Z","cp":11044.18},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730217,"cp":10962.78},{"stockId":1000001730217,"date":"2026-01-08T16:00:00.000Z","cp":10735.55},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730217,"cp":10544.61},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730217,"cp":10414.1},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730217,"cp":10464.9},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730217,"cp":10355.31},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730217,"cp":9818.24},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730217,"cp":9885.84},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730217,"cp":9966.76},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730217,"cp":10051.93},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730217,"cp":10110.19},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730217,"cp":9981.35},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730217,"cp":9951.97},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730217,"cp":10043.16},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730217,"cp":10055.19},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730217,"cp":9994.77},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730217,"cp":9948.45},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730217,"cp":9838.58},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730217,"cp":9902.17},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730217,"cp":9942.06},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730217,"cp":9885.66},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730217,"cp":10017.48},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730217,"cp":10018.23},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730217,"cp":10121.6},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730217,"cp":10146.24},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730217,"cp":10072.48},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730217,"cp":10111.4802},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730217,"cp":10151.7832},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730217,"cp":10258.69},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730217,"cp":10246.12},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730217,"cp":10157.07},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730217,"cp":10142.12},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730217,"cp":10172.46},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730217,"cp":10132.62},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730217,"cp":10049.94},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730217,"cp":10261.72},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730217,"cp":10384.07},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730217,"cp":10487.03},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730217,"cp":10533.04},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730217,"cp":10713.97},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730217,"cp":10756.58},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730217,"cp":10754.4},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730217,"cp":10707.51},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730217,"cp":10707.39},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730217,"cp":10515.83},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730217,"cp":10516.36},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730217,"cp":10550.48},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730217,"cp":10474.11},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730217,"cp":10638.89},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730217,"cp":10651.01},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730217,"cp":10516.06},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730217,"cp":10700.52},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730217,"cp":10739.5},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730217,"cp":10753.86},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730217,"cp":10758.94},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730217,"cp":10722.22},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730217,"cp":10724.7},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730217,"cp":10802.05},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730217,"cp":10700.51},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730217,"cp":10690.7},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730217,"cp":10934.46},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730217,"cp":10933.01},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730217,"cp":10829.59},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730217,"cp":10899.25},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730217,"cp":11063.45},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730217,"cp":11156.08},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730217,"cp":11093.05},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730217,"cp":10925.65},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730217,"cp":10880.7},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730217,"cp":11050.04},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730217,"cp":10989.15},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730217,"cp":10795.85},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730217,"cp":10971.91},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730217,"cp":11022.81},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730217,"cp":11140.1},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730217,"cp":11292.34},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730217,"cp":11331.75},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730217,"cp":11260.86},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730217,"cp":11262.25},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730217,"cp":11344.3},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730217,"cp":11168.17},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730217,"cp":11232.3},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730217,"cp":11448.68},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730217,"cp":11005.3},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730217,"cp":10858.28},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730217,"cp":11064.34},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730217,"cp":11123.93},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730217,"cp":11334.92},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730217,"cp":11141.41},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730217,"cp":11103.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730217,"cp":11084.47},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730217,"cp":11335.29},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730217,"cp":11402.46},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730217,"cp":11265.55},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730217,"cp":11268.42},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730217,"cp":11186.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730217,"cp":11179.67},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730217,"cp":11152.82},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730217,"cp":10943.34},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730217,"cp":10792.99},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730217,"cp":11030.84},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730217,"cp":10982.65},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730217,"cp":10876.08},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730217,"cp":10725.75},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730217,"cp":10701.2},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730217,"cp":10571.81},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730217,"cp":10577.72},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730217,"cp":10602.12},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730217,"cp":10482.21},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730217,"cp":10439.64},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730217,"cp":10558.83},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730217,"cp":10540.09},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730217,"cp":10539.88},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730217,"cp":10529.83},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730217,"cp":10449.2},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730217,"cp":10215.7},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730217,"cp":10187.94},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730217,"cp":10117.26},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730217,"cp":10066.03},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730217,"cp":9969.38},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730217,"cp":9872.63},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730217,"cp":9816.21},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730217,"cp":9818.04},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730217,"cp":9850.28},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730217,"cp":9810.17},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730217,"cp":9756.56},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730217,"cp":9765.14},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730217,"cp":9732.21},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730217,"cp":9777.8},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730217,"cp":9735.78},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730217,"cp":9722.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730217,"cp":9805.45},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730217,"cp":9700.37},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730217,"cp":9603.35},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730217,"cp":9601.04},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730217,"cp":9654.06},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730217,"cp":9557.85},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730217,"cp":9497.25},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730217,"cp":9423.58},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730217,"cp":9422.87},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730217,"cp":9553.03},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730217,"cp":9649.39},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730217,"cp":9680.68},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730217,"cp":9754.89},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730217,"cp":9942.34},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730217,"cp":9934.09},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730217,"cp":9915.1},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730217,"cp":9957.88},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730217,"cp":9821.46},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730217,"cp":9897.37},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730217,"cp":9912.42},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730217,"cp":9893.87},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730217,"cp":9723.06},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730217,"cp":9744.01},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730217,"cp":9616.83},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730217,"cp":9648.3},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730217,"cp":9608.8},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730217,"cp":9665.99},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730217,"cp":9608.7563},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730217,"cp":9717.855},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730217,"cp":9684.0391},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730217,"cp":9627.6318},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730217,"cp":9630.4187},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730217,"cp":9643.5961},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730217,"cp":9712.2749},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730217,"cp":9738.1346},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730217,"cp":9626.66},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730217,"cp":9509.54},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730217,"cp":9549.84},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730217,"cp":9507.45},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730217,"cp":9475.37},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730217,"cp":9360.24},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730217,"cp":9283.33},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730217,"cp":9217.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730217,"cp":9343.3},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730217,"cp":9354.11},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730217,"cp":9415.62},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730217,"cp":9481.57},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730217,"cp":9440.46},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730217,"cp":9330.22},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730217,"cp":9388.18},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730217,"cp":9358.72},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730217,"cp":9475.87},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730217,"cp":9475.84},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730217,"cp":9449.54},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730217,"cp":9440.33},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730217,"cp":9258.05},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730217,"cp":9184.12},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730217,"cp":9003.49},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730217,"cp":9922.97},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730217,"cp":10043.8},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730217,"cp":10063.87},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730217,"cp":9795.9},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730217,"cp":9937.87},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730217,"cp":10007.67},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730217,"cp":9934.05},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730217,"cp":9937.31},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730217,"cp":9893.11},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730217,"cp":9983.99},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730217,"cp":10140.25},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730217,"cp":10252.31},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730217,"cp":10263.57},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730217,"cp":10248.61},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730217,"cp":10287.45},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730217,"cp":10093.49},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730217,"cp":10154.01},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730217,"cp":10239.57},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730217,"cp":10253.53},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730217,"cp":10151.52},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730217,"cp":10251.61},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730217,"cp":10055.88},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730217,"cp":10169.58},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730217,"cp":10061.7},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730217,"cp":9996.11},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730217,"cp":10217.52},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730217,"cp":10193.86},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730217,"cp":10178.6},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730217,"cp":10332.6},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730217,"cp":10450.6},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730217,"cp":10466.3},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730217,"cp":10276.83},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730217,"cp":10149.88},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730217,"cp":10411.15},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730217,"cp":10305.42},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730217,"cp":9902.61},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730217,"cp":9969.04},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730217,"cp":9959.58},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730217,"cp":10034.1},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730217,"cp":9786.27},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730217,"cp":9565.77},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730217,"cp":9430.21},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730217,"cp":9434.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730217,"cp":9452.9},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730217,"cp":9436.42},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730217,"cp":9403.7},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730217,"cp":9520.69},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730217,"cp":9525},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730217,"cp":9480.93},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730217,"cp":9443.36},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730217,"cp":9427.98},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730217,"cp":9531.52},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730217,"cp":9275.43},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730217,"cp":9195.9},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730217,"cp":9357.39},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730217,"cp":9453.42},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730217,"cp":9514.83},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730217,"cp":9622.07},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730217,"cp":9544.23},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730217,"cp":9650.38},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730217,"cp":9868.9},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730217,"cp":10033.5},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730217,"cp":10117.12},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730217,"cp":10040.18},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730217,"cp":10089.78},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730217,"cp":10138.85},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730217,"cp":10021.09},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730217,"cp":10160.95},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730217,"cp":10153.06},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730217,"cp":10207.7755},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730217,"cp":10185.1978},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730217,"cp":10355.4517},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730217,"cp":10465.7758},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730217,"cp":10743.6083},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730217,"cp":10635.8},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730217,"cp":10569.6},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730217,"cp":10505.49},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730217,"cp":10582.08},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730217,"cp":10390.44},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730217,"cp":10367.78},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730217,"cp":10507.43},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730217,"cp":10544.4391},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730217,"cp":10337.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730217,"cp":10196.71},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730217,"cp":10344.9},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730217,"cp":10207.15},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730217,"cp":10199},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730217,"cp":10158.67},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730217,"cp":10617.21},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730217,"cp":10724.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730217,"cp":10473.21},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730217,"cp":10269.62},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730217,"cp":10423.61},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730217,"cp":10638.01},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730217,"cp":10976.77},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730217,"cp":11035.06},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730217,"cp":10952.55},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730217,"cp":10799.46},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730217,"cp":10740.74},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730217,"cp":10410.12},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730217,"cp":10487.84},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730217,"cp":10264.75},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730217,"cp":10161.64},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730217,"cp":10266.27},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730217,"cp":10305.77},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730217,"cp":10439.33},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730217,"cp":10735.69},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730217,"cp":10607.48},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730217,"cp":10377.76},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730217,"cp":10392.74},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730217,"cp":10408.83},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730217,"cp":10303.47},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730217,"cp":10269.6},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730217,"cp":9856.58},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730217,"cp":9970.69},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730217,"cp":10068.16},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730217,"cp":10393.32},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730217,"cp":10299.28},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730217,"cp":10808.16},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730217,"cp":10833.18},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730217,"cp":12134.78},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730217,"cp":11015.64},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730217,"cp":9764.17},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730217,"cp":9099.38},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730217,"cp":8708.29},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730217,"cp":8633.96},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730217,"cp":8307.9},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730217,"cp":8418.09},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730217,"cp":8520.3},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730217,"cp":8427.97},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730217,"cp":8570.21},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730217,"cp":8673.27},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730217,"cp":8773.3},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730217,"cp":8744.13},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730217,"cp":8759.89},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730217,"cp":8785.57},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730217,"cp":8981.63},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730217,"cp":8871.87},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730217,"cp":8810.69},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730217,"cp":8786.33},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730217,"cp":8984.94},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730217,"cp":8777.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730217,"cp":8620.77},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730217,"cp":8669.96},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730217,"cp":8644.49},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730217,"cp":8774.84},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730217,"cp":8847.66},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730217,"cp":8970.1},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730217,"cp":9043.55},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730217,"cp":9232.11},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730217,"cp":9306.21},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730217,"cp":9258.75},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730217,"cp":9237.91},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730217,"cp":9385.99},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730217,"cp":9463.91},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730217,"cp":9354.29},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730217,"cp":9476.04},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730217,"cp":9423.69},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730217,"cp":9428.06},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730217,"cp":9268.7},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730217,"cp":9324.7},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730217,"cp":9254.76},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730217,"cp":9386.86},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730217,"cp":8964.2},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730217,"cp":9058.51},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730217,"cp":9220.69},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730217,"cp":9174.14},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730217,"cp":9159.78},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730217,"cp":9313.99},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730217,"cp":9642.4},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730217,"cp":9590.75},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730217,"cp":9570.34},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730217,"cp":9459.29},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730217,"cp":9296.92},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730217,"cp":9337.88},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730217,"cp":9482.65},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730217,"cp":9439.24},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730217,"cp":9211.9},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730217,"cp":9199.23},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730217,"cp":9161.55},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730217,"cp":9444.15},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730217,"cp":9207.56},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730217,"cp":9358.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730217,"cp":9487.35},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730217,"cp":9594.85},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730217,"cp":9615.09},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730217,"cp":9703.83},{"stockId":1000001730217,"date":"2024-06-25T16:00:00.000Z","cp":9886.01},{"stockId":1000001730217,"date":"2024-06-24T16:00:00.000Z","cp":9633.73},{"stockId":1000001730217,"date":"2024-06-23T16:00:00.000Z","cp":9682.37},{"stockId":1000001730217,"date":"2024-06-20T16:00:00.000Z","cp":9866.16},{"stockId":1000001730217,"date":"2024-06-19T16:00:00.000Z","cp":9851.47},{"stockId":1000001730217,"date":"2024-06-18T16:00:00.000Z","cp":9920.65},{"stockId":1000001730217,"date":"2024-06-17T16:00:00.000Z","cp":10014.34},{"stockId":1000001730217,"date":"2024-06-16T16:00:00.000Z","cp":10079.97},{"stockId":1000001730217,"date":"2024-06-13T16:00:00.000Z","cp":10092.16},{"stockId":1000001730217,"date":"2024-06-12T16:00:00.000Z","cp":10168.61},{"stockId":1000001730217,"date":"2024-06-11T16:00:00.000Z","cp":10239.38},{"stockId":1000001730217,"date":"2024-06-10T16:00:00.000Z","cp":10313.13},{"stockId":1000001730217,"date":"2024-06-06T16:00:00.000Z","cp":10209.71},{"stockId":1000001730217,"date":"2024-06-05T16:00:00.000Z","cp":10250.2},{"stockId":1000001730217,"date":"2024-06-04T16:00:00.000Z","cp":10418.68},{"stockId":1000001730217,"date":"2024-06-03T16:00:00.000Z","cp":10437.04},{"stockId":1000001730217,"date":"2024-06-02T16:00:00.000Z","cp":10361.13},{"stockId":1000001730217,"date":"2024-05-30T16:00:00.000Z","cp":10439.18},{"stockId":1000001730217,"date":"2024-05-29T16:00:00.000Z","cp":10437.66},{"stockId":1000001730217,"date":"2024-05-28T16:00:00.000Z","cp":10438.25},{"stockId":1000001730217,"date":"2024-05-27T16:00:00.000Z","cp":10445.82},{"stockId":1000001730217,"date":"2024-05-26T16:00:00.000Z","cp":10545.21},{"stockId":1000001730217,"date":"2024-05-23T16:00:00.000Z","cp":10532.41},{"stockId":1000001730217,"date":"2024-05-22T16:00:00.000Z","cp":10662.75}],"bondIndexCandlestickList":[],"index":{"_id":1000001730217,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30217","tickerId":1730217,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"医疗器械","csiCode":"H30217","series":"sector","launchDate":"2013-07-14T16:00:00.000Z","lastUpdated":"2024-12-25T07:14:51.185Z","followedNum":1311,"description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30217factsheet.pdf","indexMethodology":null,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指医疗器械指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720217,"memoNum":31,"constituentsMarkets":["a"],"pinyin":"ylqx","hotSpots":[null]}}