window.pageData = {"fund":{"_id":3000000017519,"stockCode":"017519","shortName":"汇添富北证50成份指数A","masterFundShortName":"汇添富北证50成份指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17519,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050460000,"name":"汇添富北证50成份指数型证券投资基金","inceptionDate":"2022-12-26T16:00:00.000Z","setUpDate":"2022-12-26T16:00:00.000Z","setUpAssetScale":165151032.64,"setUpShares":165151032.64,"followedNum":3,"pinyin":"htfbz50cfzsxzqtzjj","indexFundFlag":1,"indexId":1000000899050,"index":{"areaCode":"cn","stockType":"index","exchange":"bj","stockCode":"899050","tickerId":899050,"name":"北证50","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"晏阳","stockType":"fund_manager","stockCode":"db20874043","exchange":"fm","tickerId":2525220600}],"hotMetrics":{"fss":{"stockId":3000000017519,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.0725,"f_ind_h_s_r":0.9275,"f_h_a":17199,"f_h_s_a":9886,"f_ind_h_s_r_c_hy":-0.05909999999999993,"f_ins_h_s_r_c_hy":0.05909999999999999,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.0676000000000001,"f_ins_h_s_r_c_1y":0.0676},"fpr":{"stockId":3000000017519,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.8294699011680143,"f_p_r_m1_ssc":5795,"f_p_r_m1_ssrp":0.33931653434587505,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.9001943119590179,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.8579418344519015,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.8949424788365531,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.2990014265335235,"f_cagr_p_r_fs_ssc":5860,"f_cagr_p_r_fs_ssrp":0.4541730670762929,"f_p_r_y3_ssc":2870,"f_p_r_y3_ssrp":0.2994074590449634},"fp":{"stockId":3000000017519,"type":"fp","f_p_r_fys":-0.003376477208778983,"f_p_r_m1":0.09363180239289837,"f_cagr_p_r_fs":0.10912436411637216,"f_p_r_m3":-0.05243445692883897,"f_p_r_d1":0.017697181559973796,"f_p_r_m6":-0.05294117647058838,"f_cagr_p_r_fs_sic":43,"f_cagr_p_r_fs_sirp":0.6666666666666666,"f_p_r_fys_sic":42,"f_p_r_fys_sirp":0.2682926829268293,"f_p_r_m1_sic":42,"f_p_r_m1_sirp":0.3902439024390244,"f_p_r_m3_sic":42,"f_p_r_m3_sirp":0.34146341463414637,"f_p_r_m6_sic":32,"f_p_r_m6_sirp":0.3225806451612903,"f_p_r_y1":0.03794871794871768,"f_p_r_y1_sic":26,"f_p_r_y1_sirp":0.32,"f_p_r_y2":0.699208443271768,"f_p_r_y2_sic":16,"f_p_r_y2_sirp":0.4,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y3":0.46575625905234896},"ff":{"stockId":3000000017519,"type":"ff","f_m_f":342938,"f_m_f_r":0.005,"f_c_f":68587,"f_c_f_r":0.001,"f_m_a_c_f":411525,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-18T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000017519,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.4168,"f_nv_cr":0.021337946943483344},"f_as":{"stockId":3000000017519,"type":"f_as","f_tas":216418149.8053,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017520,"name":"汇添富北证50成份指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"017520","tickerId":17520,"shortName":"汇添富北证50成份指数C","currency":"CNY","__csrcFundId":12100,"exchange":"jj","lastUpdated":"2026-05-08T17:13:16.851Z","inceptionDate":"2022-12-26T16:00:00.000Z","fundCollectionId":4000050460000,"status":"normal","setUpDate":"2022-12-26T16:00:00.000Z","setUpAssetScale":334574807.63,"setUpShares":334574807.63,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfbz50cfzsxzqtzjj","followedNum":3,"__indexSourceEastMoney":1,"indexId":1000000899050}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017519,"stockId":920185,"holdings":1393289,"marketCap":40502911,"netValueRatio":0.071,"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":3000000017519,"stockId":920982,"holdings":189616,"marketCap":28451880,"netValueRatio":0.0499,"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":3000000017519,"stockId":920522,"holdings":452011,"marketCap":21420801,"netValueRatio":0.0375,"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":3000000017519,"stockId":920493,"holdings":147602,"marketCap":21008192,"netValueRatio":0.0368,"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":3000000017519,"stockId":920599,"holdings":1143100,"marketCap":20575800,"netValueRatio":0.0361,"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":3000000017519,"stockId":920368,"holdings":580340,"marketCap":19650312,"netValueRatio":0.0344,"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":3000000017519,"stockId":920047,"holdings":791012,"marketCap":19142490,"netValueRatio":0.0335,"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":3000000017519,"stockId":920116,"holdings":197469,"marketCap":17752463,"netValueRatio":0.0311,"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":3000000017519,"stockId":920808,"holdings":247170,"marketCap":17104164,"netValueRatio":0.03,"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":3000000017519,"stockId":920077,"holdings":968544,"marketCap":16213426,"netValueRatio":0.0284,"quarterlyChange":-0.01645123384253877,"stock":{"name":"吉林碳谷","exchange":"bj","stockType":"company","stockCode":"920077","tickerId":920077}}],"lastFsMetrics":{"latestTurnoverRate":1.0114269775698326,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4168},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3872},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3484},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3176},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3187},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3125},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3461},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3544},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3617},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4022},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3814},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4017},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.387},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.327},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3104},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3105},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2962},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2958},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2758},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2955},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2421},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2463},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.272},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2684},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2403},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.252},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2621},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2576},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2767},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2591},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2364},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3043},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.317},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3599},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3511},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3752},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.38},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3916},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4063},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.401},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3758},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4068},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4067},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3921},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3956},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4525},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5098},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5171},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5193},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5084},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5033},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5065},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4994},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5056},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5144},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4952},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4826},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5118},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5221},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4764},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5055},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5096},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5343},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5366},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5374},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5589},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5046},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4948},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4928},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5217},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5215},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5183},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5519},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5378},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5752},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4995},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4847},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4736},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4706},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4458},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4216},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4311},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4366},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4429},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4381},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4265},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4213},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4301},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4269},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4137},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4205},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4211},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.414},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4288},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4207},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3721},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3834},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4063},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3895},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3699},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3747},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.38},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3898},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3702},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3652},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3733},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3788},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3685},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3605},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.424},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4385},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4577},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4992},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4879},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5022},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.466},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4721},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4864},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.496},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4933},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4986},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5016},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5373},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5517},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5244},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5434},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4296},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.446},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4488},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4333},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4479},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4362},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.409},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4125},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4644},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4827},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4602},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4632},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4813},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4989},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5017},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5118},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5021},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5283},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.548},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5189},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5576},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5474},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5596},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5747},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5837},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5743},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5688},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.6015},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5783},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5807},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.6128},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5861},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5126},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5242},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.546},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5402},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5455},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5271},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5233},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5618},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5731},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5696},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5595},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5832},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5659},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.5493},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4561},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4155},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4426},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4312},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4397},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4239},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4407},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4408},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4196},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4163},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4036},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4067},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4224},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4465},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4373},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4408},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4338},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4191},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4409},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4348},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4032},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4122},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4005},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.397},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4124},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4052},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3934},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3955},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4055},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3878},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4001},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4255},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4227},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.439},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4298},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4226},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4081},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4204},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.402},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3553},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3354},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3527},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3786},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3866},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3918},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3681},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4065},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4085},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4084},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4228},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4082},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4151},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.419},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4043},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3894},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.396},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3607},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3785},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3776},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3538},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3718},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4588},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4535},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4353},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4039},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3973},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4024},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3884},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4009},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3634},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.365},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3529},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3588},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3191},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2835},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2689},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2906},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3042},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3481},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3419},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3502},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3174},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2933},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2823},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2969},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3012},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2758},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2582},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2056},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.0982},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.0502},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2649},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2749},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2687},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2637},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.297},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3202},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3289},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3308},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3081},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2963},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3493},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3853},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4237},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.4181},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3937},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3501},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3903},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3985},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3974},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3731},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3795},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3988},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3625},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.322},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2937},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3491},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3368},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3138},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3318},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3302},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.296},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.278},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2162},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2429},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2226},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2339},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2548},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2414},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2179},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.1802},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.1273},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.0716},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.06},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.0801},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.0741},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.0755},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.1189},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.1243},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.1218},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.126},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.1048},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.1077},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.0056},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.0284},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.056},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.0407},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.0283},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.0086},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.0224},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.024},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.0411},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.0491},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.0947},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.1076},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.1061},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.1475},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.1391},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.1684},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.1665},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.1314},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.1378},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.1736},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2131},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2184},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2324},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.249},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.222},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2737},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2854},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2741},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3011},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2998},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2635},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2281},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2293},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2225},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2693},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2755},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3407},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.323},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2858},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2751},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3203},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3297},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3585},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3482},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3738},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3636},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3797},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.3365},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2924},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2004},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.1335},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2467},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2667},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2935},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2513},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2395},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2397},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.1937},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.145},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.2368},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.0707},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.9787},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.9407},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.9288},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.9418},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.8854},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.9581},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.9685},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":1.04},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.8881},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7412},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6706},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6524},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6454},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6259},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6329},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6348},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6275},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6331},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6307},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6368},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6366},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6385},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6464},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.658},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6598},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6681},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6634},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6811},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6706},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6678},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6664},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6784},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6754},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6799},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6954},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6968},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6953},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7024},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7061},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7087},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7157},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7122},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7159},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.715},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7181},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7191},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7091},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.73},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7423},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7441},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7271},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7215},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7281},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.724},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7207},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7379},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7507},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7505},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7549},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7854},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7354},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7173},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7199},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7178},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7026},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7039},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.6951},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7187},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.721},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7187},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7321},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7349},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7343},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7343},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7317},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.743},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7305},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7287},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7554},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7451},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7643},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7596},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7618},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7706},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7658},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7675},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7653},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7594},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7527},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.772},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.781},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7801},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7958},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.7957},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.8065},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.8099},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.8108},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.8072},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.8242},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.8113},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.8016},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.8106},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.8094},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.8058},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.8097},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.815},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017519,"lxr_nv_fc":0.8095}],"indexCandlestickList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000899050,"cp":1436.36},{"stockId":1000000899050,"date":"2026-05-06T16:00:00.000Z","cp":1404.94},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000899050,"cp":1363.29},{"stockId":1000000899050,"date":"2026-04-29T16:00:00.000Z","cp":1330.09},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000899050,"cp":1331.74},{"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}],"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":725,"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":[""]}}