window.pageData = {"fund":{"_id":3000000001416,"stockCode":"001416","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-06-04T16:00:00.000Z","setUpScale":16549700000,"market":"a","tickerId":1416,"custody":"中国工商银行股份有限公司","name":"嘉实事件驱动股票型证券投资基金","shortName":"嘉实事件驱动股票","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-06-08T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实事件驱动股票","pinyin":"jssjqdgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"雍大为","stockType":"fund_manager","stockCode":"db20903823","exchange":"fm","tickerId":250423234160}],"hotMetrics":{"fss":{"stockId":3000000001416,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0048,"f_ins_h_s_r_c_hy":0.004699999999999999,"f_ins_h_s_r_c_1y":0.004699999999999999,"f_ind_h_s_r":0.9952,"f_ind_h_s_r_c_hy":-0.0046999999999999265,"f_ind_h_s_r_c_1y":-0.0046999999999999265,"f_h_a":20153,"f_h_s_a":42134,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001416,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.0064666786419974856,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.002792321116928447,"f_p_r_m3_ssc":5591,"f_p_r_m3_ssrp":0.004293381037567084,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.007408814589665654,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.05661634103019538,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.39424753050552,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.2676998943289891,"f_p_r_y5_ssc":1733,"f_p_r_y5_ssrp":0.5941108545034642,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.7585133967156439,"f_p_r_y10_ssc":517,"f_p_r_y10_ssrp":0.687984496124031},"fp":{"stockId":3000000001416,"type":"fp","f_p_r_fys":0.2881022615535891,"f_p_r_m1":0.1791179117911792,"f_p_r_m3":0.22889305816135086,"f_p_r_m6":0.4988558352402743,"f_p_r_y1":0.937869822485206,"f_p_r_y3":0.3847780126849891,"f_p_r_y5":0.09348914858096813,"f_cagr_p_r_fs":0.025194511509445405,"f_p_r_d1":-0.0069637883008356605,"f_p_r_y2":0.5917375455650076,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y10":0.647798742138364},"ff":{"stockId":3000000001416,"type":"ff","f_m_f":4783671,"f_m_f_r":0.012,"f_c_f":797278,"f_c_f_r":0.002,"f_m_a_c_f":5580949,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001416,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.31,"f_nv_cr":0.039682539682539764},"f_as":{"stockId":3000000001416,"type":"f_as","f_tas":843192036.4769999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001416,"stockId":300308,"holdings":135700,"marketCap":82777000,"netValueRatio":0.0982,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001416,"stockId":603986,"holdings":364164,"marketCap":78022137,"netValueRatio":0.0925,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001416,"stockId":300394,"holdings":371300,"marketCap":75385039,"netValueRatio":0.0894,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20995232419547039,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001416,"stockId":300502,"holdings":138800,"marketCap":59806144,"netValueRatio":0.0709,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001416,"stockId":688313,"holdings":553681,"marketCap":49155799,"netValueRatio":0.0583,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.24516129032258016,"stock":{"stockCode":"688313","tickerId":688313,"exchange":"sh","stockType":"company","name":"仕佳光子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001416,"stockId":2384,"holdings":572600,"marketCap":48470590,"netValueRatio":0.0575,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18391608391608383,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001416,"stockId":2463,"holdings":650000,"marketCap":47495500,"netValueRatio":0.0563,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.005444399074453488,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001416,"stockId":300223,"holdings":396300,"marketCap":42023652,"netValueRatio":0.0498,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1913268172115492,"stock":{"stockCode":"300223","exchange":"sz","stockType":"company","tickerId":300223,"name":"北京君正"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001416,"stockId":688498,"holdings":55878,"marketCap":35873117,"netValueRatio":0.0425,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.49648018648018666,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001416,"stockId":688676,"holdings":305490,"marketCap":27597966,"netValueRatio":0.0327,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.7077504725897914,"stock":{"stockCode":"688676","tickerId":688676,"exchange":"sh","stockType":"company","name":"金盘科技"}}],"bondHoldings":[{"_id":"69723a8c1987889646e6e5eb","date":"2025-12-30T16:00:00.000Z","fundId":3000000001416,"stockCode":"019785","stockName":"25国债13","holdings":25000,"marketCap":2515075,"netValueRatio":0.003,"lastUpdated":"2026-01-22T14:56:12.840Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a8c1987889646e6e5ec","date":"2025-12-30T16:00:00.000Z","fundId":3000000001416,"stockCode":"019792","stockName":"25国债19","holdings":18000,"marketCap":1805848,"netValueRatio":0.0021,"lastUpdated":"2026-01-22T14:56:12.843Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":3.987543579097493,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.31},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.26},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.278},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.258},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.247},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.219},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.199},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.143},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.147},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.111},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.117},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.077},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.115},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.104},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.103},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.122},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.078},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.058},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.107},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.085},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.098},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.052},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.111},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.105},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.12},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.133},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.145},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.091},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.13},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.142},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.136},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.143},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.193},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.168},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.177},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.155},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.15},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.099},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.128},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.084},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.099},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.102},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.044},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.056},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.091},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.113},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.083},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.14},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.117},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.147},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.115},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.076},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.076},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.09},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.074},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.045},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.068},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.066},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.053},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.027},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.023},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.035},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.03},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.033},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.059},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.042},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.043},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.017},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.042},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.04},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.046},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.043},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.046},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.03},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.02},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.979},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.985},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.001},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.945},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.969},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.994},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.982},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.01},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":1.004},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.988},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.931},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.923},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.917},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.918},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.926},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.906},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.897},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.905},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.866},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.832},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.848},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.916},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.908},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.905},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.908},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.888},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.923},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.914},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.916},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.936},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.943},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.948},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.908},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.909},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.918},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.91},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.959},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.995},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.981},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.981},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.948},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.902},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.919},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.916},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.872},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.851},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.874},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.874},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.86},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.899},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.905},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.937},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.94},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.955},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.939},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.973},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.961},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.969},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.97},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.957},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.956},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.949},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.939},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.933},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.951},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.963},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.892},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.868},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.879},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.912},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.867},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.946},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.936},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.98},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.953},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.947},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.884},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.873},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.876},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.841},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.816},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.826},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.822},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.819},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.798},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.795},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.816},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.778},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.768},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.753},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.762},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.764},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.761},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.762},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.76},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.764},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.76},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.764},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.739},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.728},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.727},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.726},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.723},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.725},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.722},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.721},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.707},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.714},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.688},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.684},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.687},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.685},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.687},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.672},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.68},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.675},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.665},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.678},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.669},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.663},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.664},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.666},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.661},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.657},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.657},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.66},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.668},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.667},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.677},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.681},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.69},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.685},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.685},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.687},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.685},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.691},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.702},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.694},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.684},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.683},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.678},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.676},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.678},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.68},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.683},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.686},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.683},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.674},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.669},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.665},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.667},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.668},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.665},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.667},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.668},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.671},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.673},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.667},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.67},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.668},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.672},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.674},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.675},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.685},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.684},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.671},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.676},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.676},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.679},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.683},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.676},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.661},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.647},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.638},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.63},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.677},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.685},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.685},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.683},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.682},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.684},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.681},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.686},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.687},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.683},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.696},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.703},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.702},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.699},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.703},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.693},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.705},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.707},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.713},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.718},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.726},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.71},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.707},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.699},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.698},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.722},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.73},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.729},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.738},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.751},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.734},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.732},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.713},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.718},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.714},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.713},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.727},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.713},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.709},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.703},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.696},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.677},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.686},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.702},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.694},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.7},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.698},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.693},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.69},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.678},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.679},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.687},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.666},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.669},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.673},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.673},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.674},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.663},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.667},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.679},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.699},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.712},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.713},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.716},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.714},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.719},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.712},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.728},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.722},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.72},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.713},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.72},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.735},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.746},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.737},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.738},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.73},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.736},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.727},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.727},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.737},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.738},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.733},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.724},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.729},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.717},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.722},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.724},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.746},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.745},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.743},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.728},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.734},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.759},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.785},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.788},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.798},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.779},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.78},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.771},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.769},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.748},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.737},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.747},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.749},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.75},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.753},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.755},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.752},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.76},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.76},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.758},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.755},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.729},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.732},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.741},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.758},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.74},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.768},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.766},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.821},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.795},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.749},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.731},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.712},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.707},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.69},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.687},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.685},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.681},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.674},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.674},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.676},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.675},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.674},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.683},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.688},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.691},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.699},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.7},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.705},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.708},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.712},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.716},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.719},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.722},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.723},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.723},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.723},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.732},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.726},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.728},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.725},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.732},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.728},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.726},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.726},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.733},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.727},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.727},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.744},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.75},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.753},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.736},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.746},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.743},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.734},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.75},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.751},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.773},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.78},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.788},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.782},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.798},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.795},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.787},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.804},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.792},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.811},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.802},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.802},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.79},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.788},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.793},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.799},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.787},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.787},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.773},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.784},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.787},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.789},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.796},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.799},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.796},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.797},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.796},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.806},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.81},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.821},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.812},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.829},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.826},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.816},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.827},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.82},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.826},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.828},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.844},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.834},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.833},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.82},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.816},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.827},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.836},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.852},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.829},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.828},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.838},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.839},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.836},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.835},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.829},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.819},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.821},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.823},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.818},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.817},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.826},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.813},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.813},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.803},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.825},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.845},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001416,"lxr_nv_fc":0.841}],"indexCandlestickList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48161,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}