window.pageData = {"fund":{"_id":3000000017515,"stockCode":"017515","shortName":"易方达北证50成份指数A","masterFundShortName":"易方达北证50成份指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17515,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050110000,"name":"易方达北证50成份指数证券投资基金","inceptionDate":"2022-12-26T16:00:00.000Z","followedNum":9,"setUpDate":"2022-12-26T16:00:00.000Z","setUpAssetScale":132564254.54,"setUpShares":132564254.54,"pinyin":"yfdbz50cfzszqtzjj","memoNum":1,"indexFundFlag":1,"indexId":1000000899050,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"bj","stockCode":"899050","tickerId":899050,"name":"北证50","rebalancingFrequency":"quarterly"},"managers":[{"name":"庞亚平","stockType":"fund_manager","stockCode":"db20601727","exchange":"fm","tickerId":162516189500}],"hotMetrics":{"fss":{"stockId":3000000017515,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0001,"f_ind_h_s_r":0.9998999999999999,"f_h_a":29782,"f_h_s_a":17655,"f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ins_h_s_r_c_hy":0.0001,"f_ind_h_s_r_c_1y":-0.00010000000000010001,"f_ins_h_s_r_c_1y":0.0001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017515,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.9004492362982929,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.41347652866793694,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.9438802779262426,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.8476658476658476,"f_p_r_y1_ssc":4560,"f_p_r_y1_ssrp":0.8793595086641808,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.2833047455688965,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.43553648068669526,"f_p_r_y3_ssc":2861,"f_p_r_y3_ssrp":0.2076923076923077},"fp":{"stockId":3000000017515,"type":"fp","f_p_r_fys":-0.05163805485260953,"f_p_r_m1":0.06677950453916015,"f_cagr_p_r_fs":0.10302500748460441,"f_p_r_m3":-0.12273820068328445,"f_p_r_d1":0.017789795773144546,"f_p_r_m6":-0.06783193277310984,"f_cagr_p_r_fs_sic":43,"f_cagr_p_r_fs_sirp":0.6190476190476191,"f_p_r_fys_sic":42,"f_p_r_fys_sirp":0.21951219512195122,"f_p_r_m1_sic":42,"f_p_r_m1_sirp":0.24390243902439024,"f_p_r_m3_sic":42,"f_p_r_m3_sirp":0.4146341463414634,"f_p_r_m6_sic":32,"f_p_r_m6_sirp":0.1935483870967742,"f_p_r_y1":0.05061372935293118,"f_p_r_y1_sic":26,"f_p_r_y1_sirp":0.24,"f_p_r_y2":0.6959393346379645,"f_p_r_y2_sic":16,"f_p_r_y2_sirp":0.13333333333333333,"last_data_date":"2026-04-26T16:00:00.000Z","f_p_r_y3":0.5323240137031711},"ff":{"stockId":3000000017515,"type":"ff","f_m_f":634135,"f_m_f_r":0.005,"f_c_f":126827,"f_c_f_r":0.001,"f_m_a_c_f":760962,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000017515,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":1.3866,"f_nv_cr":-0.005950247329557623},"f_as":{"stockId":3000000017515,"type":"f_as","f_tas":187941814.3278,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017516,"name":"易方达北证50成份指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"017516","tickerId":17516,"shortName":"易方达北证50成份指数C","currency":"CNY","__csrcFundId":12098,"exchange":"jj","lastUpdated":"2026-04-24T17:09:58.999Z","inceptionDate":"2022-12-26T16:00:00.000Z","fundCollectionId":4000050110000,"followedNum":13,"status":"normal","memoNum":1,"setUpDate":"2022-12-26T16:00:00.000Z","setUpAssetScale":366701401.17,"setUpShares":366701401.17,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdbz50cfzszqtzjj","__indexSourceEastMoney":1,"indexId":1000000899050}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017515,"stockId":920185,"holdings":1290951,"marketCap":37527945,"netValueRatio":0.0708,"quarterlyChange":-0.1016687268232388,"stock":{"name":"贝特瑞","exchange":"bj","stockType":"company","stockCode":"920185","tickerId":920185}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017515,"stockId":920982,"holdings":175687,"marketCap":26361834,"netValueRatio":0.0497,"quarterlyChange":-0.3579375267436883,"stock":{"name":"锦波生物","exchange":"bj","stockType":"company","stockCode":"920982","tickerId":920982}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017515,"stockId":920522,"holdings":418834,"marketCap":19848543,"netValueRatio":0.0374,"quarterlyChange":-0.22425928957276176,"stock":{"name":"纳科诺尔","exchange":"bj","stockType":"company","stockCode":"920522","tickerId":920522}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017515,"stockId":920493,"holdings":136750,"marketCap":19463627,"netValueRatio":0.0367,"quarterlyChange":0.07378347793285522,"stock":{"name":"并行科技","exchange":"bj","stockType":"company","stockCode":"920493","tickerId":920493}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017515,"stockId":920599,"holdings":1059304,"marketCap":19067472,"netValueRatio":0.036,"quarterlyChange":-0.13169319826338666,"stock":{"name":"同力股份","exchange":"bj","stockType":"company","stockCode":"920599","tickerId":920599}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017515,"stockId":920368,"holdings":537709,"marketCap":18206826,"netValueRatio":0.0343,"quarterlyChange":0.35929345644319555,"stock":{"name":"连城数控","exchange":"bj","stockType":"company","stockCode":"920368","tickerId":920368}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017515,"stockId":920047,"holdings":732848,"marketCap":17734921,"netValueRatio":0.0334,"quarterlyChange":0.020666385491353134,"stock":{"name":"诺思兰德","exchange":"bj","stockType":"company","stockCode":"920047","tickerId":920047}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017515,"stockId":920116,"holdings":182963,"marketCap":16448373,"netValueRatio":0.031,"quarterlyChange":0.06390532544378691,"stock":{"name":"星图测控","exchange":"bj","stockType":"company","stockCode":"920116","tickerId":920116}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017515,"stockId":920808,"holdings":229026,"marketCap":15848599,"netValueRatio":0.0299,"quarterlyChange":-0.025489367694691012,"stock":{"name":"曙光数创","exchange":"bj","stockType":"company","stockCode":"920808","tickerId":920808}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017515,"stockId":920077,"holdings":897297,"marketCap":15020751,"netValueRatio":0.0283,"quarterlyChange":-0.01645123384253877,"stock":{"name":"吉林碳谷","exchange":"bj","stockType":"company","stockCode":"920077","tickerId":920077}}],"lastFsMetrics":{"latestTurnoverRate":0.8439163127855219,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3866},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3949},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4024},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4439},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4227},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4432},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.428},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3664},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3493},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3494},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3347},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3342},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3137},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3341},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2793},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2835},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3098},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3062},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2774},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2895},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2998},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2952},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3148},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2966},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2734},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3429},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3559},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.391},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4157},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4205},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4329},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4478},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4421},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4162},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4478},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4477},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4326},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4361},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4942},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5533},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5608},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.563},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5517},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5466},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5498},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5425},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5489},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5579},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5382},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5253},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5552},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5657},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5186},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5485},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5528},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5782},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5806},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5813},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.6037},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5476},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5376},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5355},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5654},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5651},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5618},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5968},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5821},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.6212},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5427},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5274},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5158},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5126},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.487},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4621},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4719},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4776},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.484},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4791},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4672},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4618},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4708},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4676},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.454},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4611},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4617},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4543},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4695},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4616},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4118},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4223},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4459},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.429},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.409},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.414},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4199},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4296},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4096},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4045},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4128},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4185},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4079},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3998},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.465},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.48},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4997},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5424},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5308},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5457},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5086},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5148},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5295},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5394},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5366},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5421},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5449},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5816},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5964},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5681},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5877},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4707},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4875},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4904},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4746},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4896},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4776},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4498},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4533},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5068},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5255},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5025},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5057},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5243},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5424},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5454},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5558},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5458},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5728},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5931},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5639},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.6037},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5932},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.6057},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.6212},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.6305},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.6208},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.6152},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.6502},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.6257},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.6279},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.6615},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.6338},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5576},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5695},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5919},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.586},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5914},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5728},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5689},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.6084},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.6199},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.6165},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.6063},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.6309},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.613},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.5932},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4966},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4547},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4828},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4711},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4799},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4636},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4809},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.481},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4592},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4559},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4428},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4459},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4621},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4868},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4772},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4808},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4736},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4586},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4809},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4746},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4423},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4515},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4395},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4359},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4517},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4443},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4323},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4344},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4444},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4263},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4389},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4648},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4619},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4787},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4692},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4617},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4466},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4592},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4402},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3923},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.372},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3896},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4161},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4243},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4296},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4055},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4456},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4466},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4459},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4603},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4453},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.452},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4559},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4407},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4254},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4323},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3962},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4145},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4131},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3879},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4062},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4942},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4886},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4698},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4375},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4305},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4357},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4212},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4339},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3956},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3972},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3843},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3905},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3495},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3128},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2975},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3198},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3337},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3789},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3727},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3811},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3475},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3228},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3116},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3259},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3303},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3047},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2865},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2304},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1215},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.0724},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.291},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3011},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2948},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2898},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3236},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3472},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3561},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.358},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3348},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.323},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3772},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4138},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4533},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4476},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4225},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3817},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.423},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4313},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4303},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4053},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.412},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4317},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3943},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3528},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3241},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3811},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3684},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3447},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3632},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3616},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3267},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3081},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2448},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2722},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2513},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.263},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2846},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2702},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2461},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2069},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1527},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.0957},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.0839},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1045},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.0983},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.0998},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.144},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1495},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.147},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1513},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1294},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1324},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.0284},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.0517},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.0801},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.0645},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.0519},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.0317},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.046},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.0476},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.0651},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.0732},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1202},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1334},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1319},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1739},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1653},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1951},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1932},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1572},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1638},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2001},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2405},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2493},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2636},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2796},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2526},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3062},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3183},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3074},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3353},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.334},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2965},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2601},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2614},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2544},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3025},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3085},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3755},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3573},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3188},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3075},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.354},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3634},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3928},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3813},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4073},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.397},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.4137},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3694},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.325},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2323},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1651},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2806},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3006},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.3276},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2833},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2722},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2712},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2242},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1765},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.2724},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1007},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.0023},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.9617},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.9497},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.9639},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.907},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.9881},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.9881},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":1.1201},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.899},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.738},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6675},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6493},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6419},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6225},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6294},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6313},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.624},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6295},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6259},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6314},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6311},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6327},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6404},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6518},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6535},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6617},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.657},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6746},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.664},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6613},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6599},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6719},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6688},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6733},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6886},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6901},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6885},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6955},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6992},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7018},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7087},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7052},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7089},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.708},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.711},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.712},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.702},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7228},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.735},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7367},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7199},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7143},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7208},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7168},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7135},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7306},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7433},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7431},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7474},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7786},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7289},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7108},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7134},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7113},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6962},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6975},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.6888},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7122},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7145},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7122},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7254},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7282},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7276},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7276},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.725},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7362},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7237},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7216},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7482},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7378},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7567},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7521},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7544},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7627},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7571},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7586},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7562},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7503},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7438},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.763},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.772},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.771},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7869},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7868},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7975},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.8008},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.8019},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.7985},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.8153},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.8024},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.793},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.8018},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.8006},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.797},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.8008},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.8061},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.8006},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.8148},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.8279},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.8247},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.8307},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.8341},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.8232},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017515,"lxr_nv_fc":0.824}],"indexCandlestickList":[{"stockId":1000000899050,"date":"2026-04-27T16:00:00.000Z","cp":1325.39},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000899050,"cp":1361.47},{"stockId":1000000899050,"date":"2026-04-23T16:00:00.000Z","cp":1370.22},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000899050,"cp":1378.03},{"stockId":1000000899050,"date":"2026-04-21T16:00:00.000Z","cp":1421.21},{"stockId":1000000899050,"date":"2026-04-20T16:00:00.000Z","cp":1398.96},{"stockId":1000000899050,"date":"2026-04-19T16:00:00.000Z","cp":1420.5},{"stockId":1000000899050,"date":"2026-04-16T16:00:00.000Z","cp":1404.8},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000899050,"cp":1340.82},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000899050,"cp":1323.08},{"stockId":1000000899050,"date":"2026-04-13T16:00:00.000Z","cp":1323.5},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000899050,"cp":1308.25},{"stockId":1000000899050,"date":"2026-04-09T16:00:00.000Z","cp":1307.67},{"stockId":1000000899050,"date":"2026-04-08T16:00:00.000Z","cp":1286.3},{"stockId":1000000899050,"date":"2026-04-07T16:00:00.000Z","cp":1307.43},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000899050,"cp":1250.41},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000899050,"cp":1254.68},{"stockId":1000000899050,"date":"2026-04-01T16:00:00.000Z","cp":1281.91},{"stockId":1000000899050,"date":"2026-03-31T16:00:00.000Z","cp":1278.12},{"stockId":1000000899050,"date":"2026-03-30T16:00:00.000Z","cp":1248.29},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000899050,"cp":1260.71},{"stockId":1000000899050,"date":"2026-03-26T16:00:00.000Z","cp":1271.41},{"stockId":1000000899050,"date":"2026-03-25T16:00:00.000Z","cp":1266.68},{"stockId":1000000899050,"date":"2026-03-24T16:00:00.000Z","cp":1286.94},{"stockId":1000000899050,"date":"2026-03-23T16:00:00.000Z","cp":1268.13},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000899050,"cp":1244.03},{"stockId":1000000899050,"date":"2026-03-19T16:00:00.000Z","cp":1316.14},{"stockId":1000000899050,"date":"2026-03-18T16:00:00.000Z","cp":1329.56},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000899050,"cp":1375.42},{"stockId":1000000899050,"date":"2026-03-16T16:00:00.000Z","cp":1365.97},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000899050,"cp":1391.73},{"stockId":1000000899050,"date":"2026-03-12T16:00:00.000Z","cp":1396.64},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000899050,"cp":1411.15},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000899050,"cp":1427.08},{"stockId":1000000899050,"date":"2026-03-09T16:00:00.000Z","cp":1421.32},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000899050,"cp":1394.21},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000899050,"cp":1427.35},{"stockId":1000000899050,"date":"2026-03-04T16:00:00.000Z","cp":1427.22},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000899050,"cp":1411.45},{"stockId":1000000899050,"date":"2026-03-02T16:00:00.000Z","cp":1415.14},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000899050,"cp":1475.73},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000899050,"cp":1537.13},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000899050,"cp":1544.91},{"stockId":1000000899050,"date":"2026-02-24T16:00:00.000Z","cp":1547.2},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000899050,"cp":1535.43},{"stockId":1000000899050,"date":"2026-02-12T16:00:00.000Z","cp":1529.77},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000899050,"cp":1533.17},{"stockId":1000000899050,"date":"2026-02-10T16:00:00.000Z","cp":1525.49},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000899050,"cp":1532.17},{"stockId":1000000899050,"date":"2026-02-08T16:00:00.000Z","cp":1541.5},{"stockId":1000000899050,"date":"2026-02-05T16:00:00.000Z","cp":1520.89},{"stockId":1000000899050,"date":"2026-02-04T16:00:00.000Z","cp":1507.29},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000899050,"cp":1538.57},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000899050,"cp":1549.51},{"stockId":1000000899050,"date":"2026-02-01T16:00:00.000Z","cp":1500.43},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000899050,"cp":1531.55},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000899050,"cp":1536},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000899050,"cp":1562.45},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000899050,"cp":1564.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000899050,"cp":1565.7},{"stockId":1000000899050,"date":"2026-01-22T16:00:00.000Z","cp":1588.66},{"stockId":1000000899050,"date":"2026-01-21T16:00:00.000Z","cp":1530.24},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000899050,"cp":1519.75},{"stockId":1000000899050,"date":"2026-01-19T16:00:00.000Z","cp":1517.6},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000899050,"cp":1548.63},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000899050,"cp":1548.33},{"stockId":1000000899050,"date":"2026-01-14T16:00:00.000Z","cp":1544.84},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000899050,"cp":1580.87},{"stockId":1000000899050,"date":"2026-01-12T16:00:00.000Z","cp":1565.58},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000899050,"cp":1605.77},{"stockId":1000000899050,"date":"2026-01-08T16:00:00.000Z","cp":1524.26},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000899050,"cp":1508.38},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000899050,"cp":1496.28},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000899050,"cp":1493.04},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000899050,"cp":1466.42},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000899050,"cp":1440.43},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000899050,"cp":1450.64},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000899050,"cp":1456.45},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000899050,"cp":1463.03},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000899050,"cp":1457.96},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000899050,"cp":1445.55},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000899050,"cp":1439.94},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000899050,"cp":1449.28},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000899050,"cp":1445.84},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000899050,"cp":1431.71},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000899050,"cp":1439.02},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000899050,"cp":1439.65},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000899050,"cp":1431.95},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000899050,"cp":1447.69},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000899050,"cp":1443.17},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000899050,"cp":1389.8},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000899050,"cp":1401.73},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000899050,"cp":1426.25},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000899050,"cp":1408.34},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000899050,"cp":1387.29},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000899050,"cp":1392.49},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000899050,"cp":1398.13},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000899050,"cp":1408.79},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000899050,"cp":1387.7},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000899050,"cp":1382.31},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000899050,"cp":1391},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000899050,"cp":1396.83},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000899050,"cp":1386.04},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000899050,"cp":1377.39},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000899050,"cp":1445.54},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000899050,"cp":1461.12},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000899050,"cp":1481.82},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000899050,"cp":1526.46},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000899050,"cp":1514.2},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000899050,"cp":1529.62},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000899050,"cp":1490.63},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000899050,"cp":1497.14},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000899050,"cp":1512.52},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000899050,"cp":1522.73},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000899050,"cp":1519.81},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000899050,"cp":1525.57},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000899050,"cp":1528.79},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000899050,"cp":1567.23},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000899050,"cp":1582.71},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000899050,"cp":1553.32},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000899050,"cp":1573.71},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000899050,"cp":1451.57},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000899050,"cp":1469.15},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000899050,"cp":1472.08},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000899050,"cp":1455.37},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000899050,"cp":1471.07},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000899050,"cp":1458.42},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000899050,"cp":1429.28},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000899050,"cp":1432.87},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000899050,"cp":1488.71},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000899050,"cp":1508.31},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000899050,"cp":1484.19},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000899050,"cp":1487.41},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000899050,"cp":1506.91},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000899050,"cp":1525.81},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000899050,"cp":1528.63},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000899050,"cp":1539.47},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000899050,"cp":1528.98},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000899050,"cp":1557.22},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000899050,"cp":1578.92},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000899050,"cp":1547.45},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000899050,"cp":1589.19},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000899050,"cp":1578},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000899050,"cp":1591.17},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000899050,"cp":1607.44},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000899050,"cp":1617.13},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000899050,"cp":1606.96},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000899050,"cp":1600.88},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000899050,"cp":1635.43},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000899050,"cp":1609.82},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000899050,"cp":1612.41},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000899050,"cp":1647.01},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000899050,"cp":1618.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000899050,"cp":1538.98},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000899050,"cp":1551.45},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000899050,"cp":1574.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000899050,"cp":1568.62},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000899050,"cp":1574.25},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000899050,"cp":1554.43},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000899050,"cp":1550.43},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000899050,"cp":1591.9},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000899050,"cp":1604.01},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000899050,"cp":1600.27},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000899050,"cp":1589.4},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000899050,"cp":1615.16},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000899050,"cp":1596.67},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000899050,"cp":1576.63},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000899050,"cp":1476.33},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000899050,"cp":1432.8},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000899050,"cp":1461.86},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000899050,"cp":1449.63},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000899050,"cp":1458.72},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000899050,"cp":1441.72},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000899050,"cp":1459.46},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000899050,"cp":1459.51},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000899050,"cp":1436.78},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000899050,"cp":1433.25},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000899050,"cp":1419.61},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000899050,"cp":1422.87},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000899050,"cp":1439.64},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000899050,"cp":1465.32},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000899050,"cp":1455.37},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000899050,"cp":1458.98},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000899050,"cp":1451.47},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000899050,"cp":1435.74},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000899050,"cp":1458.86},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000899050,"cp":1452.34},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000899050,"cp":1418.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000899050,"cp":1428.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000899050,"cp":1415.98},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000899050,"cp":1412.12},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000899050,"cp":1428.57},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000899050,"cp":1420.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000899050,"cp":1408.17},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000899050,"cp":1410.36},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000899050,"cp":1420.99},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000899050,"cp":1401.92},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000899050,"cp":1415.04},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000899050,"cp":1442.17},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000899050,"cp":1439.15},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000899050,"cp":1457.07},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000899050,"cp":1447.18},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000899050,"cp":1439.63},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000899050,"cp":1424.56},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000899050,"cp":1437.63},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000899050,"cp":1418.02},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000899050,"cp":1368.15},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000899050,"cp":1347.46},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000899050,"cp":1365.79},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000899050,"cp":1393.44},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000899050,"cp":1402.54},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000899050,"cp":1408.15},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000899050,"cp":1382.74},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000899050,"cp":1424.38},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000899050,"cp":1427.91},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000899050,"cp":1427.93},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000899050,"cp":1442.51},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000899050,"cp":1427.06},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000899050,"cp":1434.63},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000899050,"cp":1438.73},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000899050,"cp":1423.15},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000899050,"cp":1408.69},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000899050,"cp":1415.84},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000899050,"cp":1378.23},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000899050,"cp":1397.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000899050,"cp":1396.59},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000899050,"cp":1370.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000899050,"cp":1388.83},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000899050,"cp":1479.81},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000899050,"cp":1473.99},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000899050,"cp":1456.19},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000899050,"cp":1422.43},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000899050,"cp":1415.47},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000899050,"cp":1420.93},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000899050,"cp":1405.8},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000899050,"cp":1419.13},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000899050,"cp":1379.31},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000899050,"cp":1380.93},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000899050,"cp":1367.57},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000899050,"cp":1373.9},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000899050,"cp":1331.13},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000899050,"cp":1292.8},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000899050,"cp":1277.03},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000899050,"cp":1300.19},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000899050,"cp":1314.73},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000899050,"cp":1361.56},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000899050,"cp":1355.09},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000899050,"cp":1363.85},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000899050,"cp":1328.89},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000899050,"cp":1303.15},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000899050,"cp":1291.45},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000899050,"cp":1306.14},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000899050,"cp":1310.63},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000899050,"cp":1284.14},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000899050,"cp":1265.35},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000899050,"cp":1206.75},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000899050,"cp":1094.39},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000899050,"cp":1044.07},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000899050,"cp":1272.43},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000899050,"cp":1283.05},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000899050,"cp":1276.43},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000899050,"cp":1271.14},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000899050,"cp":1306.5},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000899050,"cp":1331.17},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000899050,"cp":1340.39},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000899050,"cp":1342.44},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000899050,"cp":1317.92},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000899050,"cp":1305.62},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000899050,"cp":1362.5},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000899050,"cp":1400.84},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000899050,"cp":1441.88},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000899050,"cp":1435.88},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000899050,"cp":1409.76},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000899050,"cp":1366.5},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000899050,"cp":1409.84},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000899050,"cp":1418.65},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000899050,"cp":1417.54},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000899050,"cp":1391.28},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000899050,"cp":1398.16},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000899050,"cp":1418.9},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000899050,"cp":1379.97},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000899050,"cp":1336.7},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000899050,"cp":1306.98},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000899050,"cp":1366.06},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000899050,"cp":1352.84},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000899050,"cp":1328.23},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000899050,"cp":1347.09},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000899050,"cp":1345.29},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000899050,"cp":1309.04},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000899050,"cp":1289.84},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000899050,"cp":1224.18},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000899050,"cp":1252.53},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000899050,"cp":1230.87},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000899050,"cp":1242.86},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000899050,"cp":1265.07},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000899050,"cp":1250.43},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000899050,"cp":1225.42},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000899050,"cp":1185.31},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000899050,"cp":1129.32},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000899050,"cp":1070.38},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000899050,"cp":1058.03},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000899050,"cp":1079.22},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000899050,"cp":1072.78},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000899050,"cp":1074.16},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000899050,"cp":1119.88},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000899050,"cp":1125.59},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000899050,"cp":1122.94},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000899050,"cp":1127.35},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000899050,"cp":1104.86},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000899050,"cp":1107.94},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000899050,"cp":1000.22},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000899050,"cp":1024.26},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000899050,"cp":1053.53},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000899050,"cp":1037.4},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000899050,"cp":1024.42},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000899050,"cp":1003.64},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000899050,"cp":1018.17},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000899050,"cp":1019.88},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000899050,"cp":1037.81},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000899050,"cp":1046.17},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000899050,"cp":1094.24},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000899050,"cp":1107.78},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000899050,"cp":1106.2},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000899050,"cp":1149.78},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000899050,"cp":1140.88},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000899050,"cp":1171.77},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000899050,"cp":1169.71},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000899050,"cp":1132.61},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000899050,"cp":1139.41},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000899050,"cp":1177.36},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000899050,"cp":1219.3},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000899050,"cp":1232.53},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000899050,"cp":1248.91},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000899050,"cp":1266.81},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000899050,"cp":1237.73},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000899050,"cp":1293.47},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000899050,"cp":1306.1},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000899050,"cp":1293.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000899050,"cp":1323.02},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000899050,"cp":1321.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000899050,"cp":1282.5},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000899050,"cp":1244.46},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000899050,"cp":1245.69},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000899050,"cp":1238.65},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000899050,"cp":1289.19},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000899050,"cp":1295.78},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000899050,"cp":1366.27},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000899050,"cp":1347.15},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000899050,"cp":1306.96},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000899050,"cp":1295.45},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000899050,"cp":1344.33},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000899050,"cp":1354.54},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000899050,"cp":1385.69},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000899050,"cp":1374.52},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000899050,"cp":1402.3},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000899050,"cp":1391.35},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000899050,"cp":1408.9},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000899050,"cp":1362.73},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000899050,"cp":1315.56},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000899050,"cp":1216.75},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000899050,"cp":1144.9},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000899050,"cp":1266.6},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000899050,"cp":1288.27},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000899050,"cp":1317.41},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000899050,"cp":1270.66},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000899050,"cp":1259.26},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000899050,"cp":1258.23},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000899050,"cp":1209.09},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000899050,"cp":1159.89},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000899050,"cp":1255.32},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000899050,"cp":1079.9},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000899050,"cp":979.08},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000899050,"cp":937.17},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000899050,"cp":924.86},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000899050,"cp":939.51},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000899050,"cp":881.26},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000899050,"cp":962.36},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000899050,"cp":965.37},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000899050,"cp":1098.43},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000899050,"cp":880.82},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000899050,"cp":717.02},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000899050,"cp":645.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000899050,"cp":626.59},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000899050,"cp":619.13},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000899050,"cp":599.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000899050,"cp":606.83},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000899050,"cp":608.67},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000899050,"cp":601.23},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000899050,"cp":606.78},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000899050,"cp":603.21},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000899050,"cp":609.48},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000899050,"cp":609.32},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000899050,"cp":611.17},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000899050,"cp":619.17},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000899050,"cp":630.95},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000899050,"cp":632.74},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000899050,"cp":641.26},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000899050,"cp":636.41},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000899050,"cp":654.39},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000899050,"cp":643.54},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000899050,"cp":640.74},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000899050,"cp":639.28},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000899050,"cp":651.58},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000899050,"cp":648.39},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000899050,"cp":652.98},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000899050,"cp":668.7},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000899050,"cp":670.15},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000899050,"cp":668.55},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000899050,"cp":675.74},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000899050,"cp":679.54},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000899050,"cp":682.18},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000899050,"cp":689.28},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000899050,"cp":685.69},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000899050,"cp":689.4},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000899050,"cp":688.44},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000899050,"cp":691.53},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000899050,"cp":692.53},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000899050,"cp":682.25},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000899050,"cp":703.58},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000899050,"cp":716.12},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000899050,"cp":717.93},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000899050,"cp":700.61},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000899050,"cp":694.8},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000899050,"cp":701.5},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000899050,"cp":697.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000899050,"cp":693.92},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000899050,"cp":711.46},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000899050,"cp":724.53},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000899050,"cp":724.28},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000899050,"cp":728.66},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000899050,"cp":759.27},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000899050,"cp":708.29},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000899050,"cp":689.78},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000899050,"cp":692.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000899050,"cp":690.24},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000899050,"cp":674.78},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000899050,"cp":676.13},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000899050,"cp":667.15},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000899050,"cp":692.04},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000899050,"cp":695.29},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000899050,"cp":692.85},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000899050,"cp":706.8},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000899050,"cp":709.64},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000899050,"cp":708.97},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000899050,"cp":706.4},{"stockId":1000000899050,"date":"2024-06-25T16:00:00.000Z","cp":717.92},{"stockId":1000000899050,"date":"2024-06-24T16:00:00.000Z","cp":705.49},{"stockId":1000000899050,"date":"2024-06-23T16:00:00.000Z","cp":703.35},{"stockId":1000000899050,"date":"2024-06-20T16:00:00.000Z","cp":730.57},{"stockId":1000000899050,"date":"2024-06-19T16:00:00.000Z","cp":719.9},{"stockId":1000000899050,"date":"2024-06-18T16:00:00.000Z","cp":739.26},{"stockId":1000000899050,"date":"2024-06-17T16:00:00.000Z","cp":734.48},{"stockId":1000000899050,"date":"2024-06-16T16:00:00.000Z","cp":736.69},{"stockId":1000000899050,"date":"2024-06-13T16:00:00.000Z","cp":744.96},{"stockId":1000000899050,"date":"2024-06-12T16:00:00.000Z","cp":739.91},{"stockId":1000000899050,"date":"2024-06-11T16:00:00.000Z","cp":741.84},{"stockId":1000000899050,"date":"2024-06-10T16:00:00.000Z","cp":739.57},{"stockId":1000000899050,"date":"2024-06-06T16:00:00.000Z","cp":733.56},{"stockId":1000000899050,"date":"2024-06-05T16:00:00.000Z","cp":726.77},{"stockId":1000000899050,"date":"2024-06-04T16:00:00.000Z","cp":746.65},{"stockId":1000000899050,"date":"2024-06-03T16:00:00.000Z","cp":756.36},{"stockId":1000000899050,"date":"2024-06-02T16:00:00.000Z","cp":755.38},{"stockId":1000000899050,"date":"2024-05-30T16:00:00.000Z","cp":771.57},{"stockId":1000000899050,"date":"2024-05-29T16:00:00.000Z","cp":771.59},{"stockId":1000000899050,"date":"2024-05-28T16:00:00.000Z","cp":782.65},{"stockId":1000000899050,"date":"2024-05-27T16:00:00.000Z","cp":786.4},{"stockId":1000000899050,"date":"2024-05-26T16:00:00.000Z","cp":787.69},{"stockId":1000000899050,"date":"2024-05-23T16:00:00.000Z","cp":784.07},{"stockId":1000000899050,"date":"2024-05-22T16:00:00.000Z","cp":803.59},{"stockId":1000000899050,"date":"2024-05-21T16:00:00.000Z","cp":790.3},{"stockId":1000000899050,"date":"2024-05-20T16:00:00.000Z","cp":780.35},{"stockId":1000000899050,"date":"2024-05-19T16:00:00.000Z","cp":789.66},{"stockId":1000000899050,"date":"2024-05-16T16:00:00.000Z","cp":790.38},{"stockId":1000000899050,"date":"2024-05-15T16:00:00.000Z","cp":786.57},{"stockId":1000000899050,"date":"2024-05-14T16:00:00.000Z","cp":791.12},{"stockId":1000000899050,"date":"2024-05-13T16:00:00.000Z","cp":796.58},{"stockId":1000000899050,"date":"2024-05-12T16:00:00.000Z","cp":790.75},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000899050,"cp":805.59},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000899050,"cp":819.26},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000899050,"cp":816},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000899050,"cp":822.22},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000899050,"cp":825.85},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000899050,"cp":814.22},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000899050,"cp":815.19}],"bondIndexCandlestickList":[],"index":{"_id":1000000899050,"areaCode":"cn","market":"a","stockType":"index","exchange":"bj","stockCode":"899050","csiCode":"899050","tickerId":899050,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"北证50","lastUpdated":"2024-12-25T07:21:39.894Z","followedNum":719,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/899050factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/899050_Index_Methodology_cn.pdf","basicDate":"2022-04-28T16:00:00.000Z","basicIndex":1000,"description":"北证50成份指数由北交所规模大、流动性好的最具市场代表性的50只上市公司证券组成，以综合反映市场整体表现。","fullName":"北证50成份指数","launchDate":"2022-11-20T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"size","totalReturnIndexId":1000899050101,"memoNum":23,"constituentsMarkets":["a"],"pinyin":"bz50","hotSpots":[""]}}