window.pageData = {"fund":{"_id":3000000007854,"stockCode":"007854","stockType":"fund","areaCode":"cn","market":"a","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-10-20T16:00:00.000Z","setUpScale":1678800000,"custody":"中国建设银行股份有限公司","tickerId":7854,"name":"光大保德信景气先锋混合型证券投资基金","shortName":"光大保德信景气先锋混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-11-12T16:00:00.000Z","fundCollectionId":4000050360000,"currency":"CNY","masterFundShortName":"光大保德信景气先锋混合","pinyin":"gdbdxjqxfhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50360000","tickerId":50360000,"name":"光大保德信基金管理有限公司"},"managers":[{"name":"房雷","stockType":"fund_manager","stockCode":"db20515261","exchange":"fm","tickerId":612160050}],"hotMetrics":{"fss":{"stockId":3000000007854,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0009,"f_ins_h_s_r_c_hy":0.00019999999999999987,"f_ins_h_s_r_c_1y":0.00030000000000000003,"f_ind_h_s_r":0.9991,"f_ind_h_s_r_c_hy":-0.000200000000000089,"f_ind_h_s_r_c_1y":-0.00029999999999996696,"f_h_a":3175,"f_h_s_a":17283,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000007854,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.8794538794538794,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.299475753604194,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.9381866607479747,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.8490285714285715,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.6183325324363287,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.22037637897469176,"f_p_r_y3_ssc":6869,"f_p_r_y3_ssrp":0.6482236458940012,"f_p_r_y5_ssc":4225,"f_p_r_y5_ssrp":0.4715909090909091,"f_cagr_p_r_fs_ssc":9078,"f_cagr_p_r_fs_ssrp":0.22044728434504793},"fp":{"stockId":3000000007854,"type":"fp","f_p_r_fys":-0.032623975956178164,"f_p_r_m1":0.00422705314009697,"f_p_r_m3":-0.11742072442616425,"f_p_r_m6":-0.04671825738033786,"f_p_r_y1":0.17804014167650606,"f_p_r_y3":0.0733071586080789,"f_cagr_p_r_fs":0.11369097569587394,"f_p_r_d1":-0.015832482124616853,"f_p_r_y2":0.6453128864704423,"f_p_r_y5":0.12631222485607863,"last_data_date":"2026-04-12T16:00:00.000Z"},"ff":{"stockId":3000000007854,"type":"ff","f_m_f":662573,"f_m_f_r":0.012,"f_c_f":110429,"f_c_f_r":0.002,"f_m_a_c_f":773002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","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":3000000007854,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":1.9956,"f_nv_cr":0.003217373818620528},"f_as":{"stockId":3000000007854,"type":"f_as","f_tas":113458734.66409999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018236,"name":"光大保德信景气先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"018236","tickerId":18236,"shortName":"光大保德信景气先锋混合C","currency":"CNY","__csrcFundId":6777,"exchange":"jj","lastUpdated":"2025-01-04T00:32:24.026Z","fundCollectionId":4000050360000,"inceptionDate":"2023-04-13T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gdbdxjqxfhhxzqtzjj","followedNum":2}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007854,"stockId":300454,"holdings":84187,"marketCap":9694974,"netValueRatio":0.0786,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08239043824701175,"stock":{"stockCode":"300454","exchange":"sz","stockType":"company","tickerId":300454,"name":"深信服"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007854,"stockId":688256,"holdings":6733,"marketCap":9126918,"netValueRatio":0.074,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007854,"stockId":688235,"holdings":28718,"marketCap":7713654,"netValueRatio":0.0625,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12479635060280292,"stock":{"stockCode":"688235","tickerId":688235,"exchange":"sh","stockType":"company","name":"百济神州"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007854,"stockId":688111,"holdings":24592,"marketCap":7551465,"netValueRatio":0.0612,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.02979462875197403,"stock":{"stockCode":"688111","tickerId":688111,"exchange":"sh","stockType":"company","name":"金山办公"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007854,"stockId":603119,"holdings":62800,"marketCap":7264076,"netValueRatio":0.0589,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.027447148694260903,"stock":{"name":"浙江荣泰","exchange":"sh","stockType":"company","stockCode":"603119","tickerId":603119}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007854,"stockId":603893,"holdings":40500,"marketCap":7220340,"netValueRatio":0.0585,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.20957659055641742,"stock":{"stockCode":"603893","tickerId":603893,"exchange":"sh","stockType":"company","name":"瑞芯微"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007854,"stockId":688536,"holdings":44511,"marketCap":7116418,"netValueRatio":0.0577,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0776508595823242,"stock":{"stockCode":"688536","tickerId":688536,"exchange":"sh","stockType":"company","name":"思瑞浦"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007854,"stockId":688041,"holdings":29377,"marketCap":6592492,"netValueRatio":0.0534,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007854,"stockId":2230,"holdings":114300,"marketCap":5748147,"netValueRatio":0.0466,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1027653880463868,"stock":{"stockCode":"002230","exchange":"sz","stockType":"company","tickerId":2230,"name":"科大讯飞"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007854,"stockId":688322,"holdings":45660,"marketCap":4094332,"netValueRatio":0.0332,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.01569703622392926,"stock":{"name":"奥比中光","exchange":"sh","stockType":"company","stockCode":"688322","tickerId":688322}}],"bondHoldings":[{"_id":"69723ad81987889646e6fd10","date":"2025-12-30T16:00:00.000Z","fundId":3000000007854,"stockCode":"019766","stockName":"25国债01","holdings":67000,"marketCap":6774738,"netValueRatio":0.0549,"lastUpdated":"2026-01-22T14:57:28.559Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ad81987889646e6fd11","date":"2025-12-30T16:00:00.000Z","fundId":3000000007854,"stockCode":"113052","stockName":"兴业转债","holdings":7140,"marketCap":862049,"netValueRatio":0.007,"lastUpdated":"2026-01-22T14:57:28.562Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ad81987889646e6fd12","date":"2025-12-30T16:00:00.000Z","fundId":3000000007854,"stockCode":"113062","stockName":"常银转债","holdings":3310,"marketCap":429031,"netValueRatio":0.0035,"lastUpdated":"2026-01-22T14:57:28.565Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":1.9605024648329892,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9956},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9892},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9667},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9768},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8816},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8706},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8835},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9253},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8668},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8982},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9069},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8844},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9063},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8746},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8527},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9119},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9412},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9793},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9572},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9929},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9872},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.018},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0356},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0646},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0229},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0259},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0166},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9967},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0125},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0914},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1252},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1247},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1242},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1325},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1833},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.2063},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1712},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1841},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1594},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1182},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1237},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.149},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1937},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1651},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.251},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.2659},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.3032},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.3135},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.2712},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.316},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.3192},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.279},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.2271},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.2661},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.294},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.2749},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.2829},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.2611},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.2867},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.2112},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1579},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1495},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1383},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1297},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0629},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.067},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0266},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0086},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0093},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9854},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9659},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9654},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9467},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9475},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9665},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.935},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9648},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0017},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9818},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0228},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0109},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0159},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9979},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9965},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9746},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9983},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0315},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0099},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0014},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0102},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9855},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9834},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9529},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9809},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0091},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0202},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0131},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0056},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.057},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0245},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0265},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.046},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0712},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1206},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0684},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.089},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.136},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1382},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1061},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1365},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1273},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1189},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.088},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0264},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0453},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0434},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0034},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9839},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0382},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0563},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0125},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0934},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0953},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.2012},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.2},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1534},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1416},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.2079},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1828},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1353},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1836},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1281},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1786},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1683},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1751},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1461},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1283},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1026},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0239},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0102},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.031},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.015},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9748},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0815},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1299},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1398},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1403},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.1307},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.06},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0432},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0737},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":2.0283},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9123},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9164},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8934},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9115},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8816},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.854},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8455},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8184},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7906},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7712},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8209},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.832},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8173},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8194},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7939},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7881},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7737},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7905},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7778},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.781},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7509},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7402},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7302},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7329},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7342},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7202},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7078},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6969},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6634},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6652},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6305},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6378},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.649},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6336},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6391},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6456},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6478},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.677},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6914},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.678},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6993},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7117},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6621},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6227},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6192},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6465},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6575},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6523},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6715},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6746},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6928},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6936},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.693},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.734},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7263},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.733},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6929},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6767},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6612},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6853},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.651},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6573},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6884},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6824},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7118},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7201},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7344},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7346},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7438},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7394},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7768},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7802},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7772},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7789},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8046},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8175},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8353},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8181},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7818},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7522},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7491},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7675},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7869},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7685},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7794},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7475},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7569},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.725},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7187},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7171},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.694},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6364},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6228},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5729},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5938},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.74},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7523},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7474},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7573},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7476},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7611},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7622},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7579},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7863},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7759},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8382},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8549},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8806},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8675},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8798},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8474},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8975},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.908},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.927},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.958},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.958},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8753},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8497},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8207},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.829},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.932},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9605},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9375},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9492},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.9702},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8651},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8487},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7951},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8443},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8382},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8032},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8419},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8074},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8224},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.8041},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7863},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.7324},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6443},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6707},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6305},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6371},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6402},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6072},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6019},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5755},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.611},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6059},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5505},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.546},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5516},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5382},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5278},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.48},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.4827},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5223},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5746},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6229},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6263},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6437},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6199},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6178},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5986},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6372},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6111},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5957},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5689},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5867},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6077},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6407},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6351},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6513},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.628},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6379},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6235},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6001},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.612},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6308},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6158},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5748},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5808},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5271},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5454},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5598},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6065},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5787},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5519},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5191},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5666},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6172},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6658},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6321},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6785},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6055},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.6063},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5707},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5504},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.4889},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.4547},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.4996},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.4877},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.4925},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.4957},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.4914},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.4862},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.4925},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.508},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5427},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5218},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.4164},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.3924},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.4172},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.4488},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.4029},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.4683},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5225},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.5668},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.3919},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2362},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1552},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1201},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1142},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.0912},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1003},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1033},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.0974},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1026},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1044},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1173},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1088},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.0942},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.0976},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1054},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1103},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1162},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1124},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1413},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1178},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1131},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1153},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1254},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.13},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.135},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1476},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1453},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1561},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1512},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1528},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1462},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1558},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1514},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1549},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1517},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1528},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1654},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.16},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.197},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2195},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2247},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1893},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1902},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2004},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.198},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2074},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2126},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2476},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2451},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2227},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2248},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2378},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1975},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1938},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1996},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1978},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1947},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1633},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1678},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1629},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1759},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1797},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1947},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1956},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1957},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2163},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1871},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2149},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2393},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2351},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2414},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2439},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.235},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2279},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2159},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2028},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2017},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1838},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1922},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1997},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1998},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1954},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1777},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1756},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1682},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1724},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1865},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1757},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2038},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2208},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2186},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2256},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2157},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2097},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2034},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2142},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2111},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2153},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2359},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2194},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2366},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2539},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2535},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2626},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2293},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1972},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2035},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.168},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1662},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1747},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2059},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2159},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.1851},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000007854,"lxr_nv_fc":1.2122}],"indexCandlestickList":[{"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},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48125,"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"}}