window.pageData = {"fund":{"_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","exchange":"jj","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,"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":3000000017520,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.0596,"f_ind_h_s_r":0.9404,"f_h_a":28454,"f_h_s_a":14844,"f_ind_h_s_r_c_hy":-0.05020000000000002,"f_ins_h_s_r_c_hy":0.0502,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.05720000000000003,"f_ins_h_s_r_c_1y":0.0572},"fpr":{"stockId":3000000017520,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.8902066486972148,"f_p_r_m1_ssc":5789,"f_p_r_m1_ssrp":0.46510020732550106,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.9326974032856385,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.9168530947054437,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.9270675059691773,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.32952924393723254,"f_cagr_p_r_fs_ssc":5858,"f_cagr_p_r_fs_ssrp":0.4975243298617039,"f_p_r_y3_ssc":2868,"f_p_r_y3_ssrp":0.32752005580746424},"fp":{"stockId":3000000017520,"type":"fp","f_p_r_fys":-0.025626423690204958,"f_p_r_m1":0.11638528668134729,"f_cagr_p_r_fs":0.09790298515029683,"f_p_r_m3":-0.07319385198727046,"f_p_r_d1":0.017703665613751474,"f_p_r_m6":-0.0745723750929621,"f_cagr_p_r_fs_sic":43,"f_cagr_p_r_fs_sirp":0.7142857142857143,"f_p_r_fys_sic":42,"f_p_r_fys_sirp":0.3902439024390244,"f_p_r_m1_sic":42,"f_p_r_m1_sirp":0.43902439024390244,"f_p_r_m3_sic":42,"f_p_r_m3_sirp":0.3902439024390244,"f_p_r_m6_sic":32,"f_p_r_m6_sirp":0.3548387096774194,"f_p_r_y1":0.021263896142655003,"f_p_r_y1_sic":26,"f_p_r_y1_sirp":0.36,"f_p_r_y2":0.6384965286090525,"f_p_r_y2_sic":16,"f_p_r_y2_sirp":0.4666666666666667,"last_data_date":"2026-05-06T16:00:00.000Z","f_p_r_y3":0.4560153175194148},"ff":{"stockId":3000000017520,"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":"2025-12-18T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000017520,"type":"f_nlacan","f_nv_d":"2026-05-06T16:00:00.000Z","f_nv":1.3688,"f_nv_cr":0.02878617061255162},"f_as":{"stockId":3000000017520,"type":"f_as","f_tas":354257096.3316,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017519,"__csrcFundId":12100,"stockCode":"017519","shortName":"汇添富北证50成份指数(017519)","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,"lastUpdated":"2026-05-01T17:12:51.764Z","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","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":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}}]},"netValueList":[{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3688},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3305},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3003},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3014},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2952},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3284},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3367},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3439},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3839},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3634},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3834},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3689},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3098},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2934},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2935},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2794},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.279},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2593},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2787},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2261},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2302},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2556},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2521},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2243},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2359},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.246},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2416},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2604},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.243},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2207},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2877},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3003},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3427},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3339},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3578},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3626},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.374},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3886},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3834},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3584},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3892},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3891},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3747},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3781},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4343},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.491},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4982},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5004},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4896},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4848},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.488},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4809},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4871},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4958},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4769},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4645},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4933},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5035},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4584},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4871},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4912},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5157},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.518},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5187},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5401},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4864},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4768},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4748},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5034},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5032},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5001},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5333},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5194},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5564},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4816},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.467},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4561},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4531},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4286},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4048},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4142},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4196},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4258},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4212},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4098},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4046},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4133},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4102},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3972},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4039},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4045},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3975},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4121},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4041},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3561},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3673},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.39},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3735},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3541},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3588},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3641},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3738},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3544},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3495},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3575},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.363},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3528},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.345},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4077},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4221},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4411},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4822},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.471},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4852},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4495},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4555},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4696},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4791},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4765},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4818},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4847},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5201},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5344},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5074},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5261},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4137},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4299},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4327},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4174},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4319},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4203},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3935},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3969},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4483},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4664},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4441},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4471},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4651},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4825},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4854},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4954},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4858},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5118},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5313},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5025},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5408},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5307},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5429},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5579},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5668},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5575},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5521},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5845},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5615},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5639},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5957},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5693},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4966},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5081},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5297},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5239},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5292},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.511},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5074},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5455},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5566},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5532},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5432},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5667},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5497},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.5332},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.441},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4008},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4277},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4165},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4248},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4093},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4259},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.426},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.405},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4018},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3893},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3923},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4079},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4318},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4227},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4262},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4193},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4048},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4263},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4203},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3891},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.398},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3864},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.383},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3982},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3912},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3795},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3816},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3915},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.374},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3862},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4114},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4086},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4248},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4157},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4086},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3942},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4065},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3882},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.342},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3224},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3395},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3651},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3731},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3783},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3548},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3929},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3949},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3949},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4091},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3947},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4015},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4054},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3908},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3761},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3827},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3477},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3654},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3646},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.341},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3588},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.445},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4398},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4218},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3907},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3842},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3893},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3754},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3878},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3508},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3523},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3403},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3462},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.307},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2717},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2573},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2788},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2923},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3358},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3297},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3379},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3055},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2815},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2707},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2852},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2894},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2643},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2469},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.1947},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0884},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0408},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2536},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2635},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2574},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2525},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2855},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3085},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3171},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3191},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2966},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2849},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3375},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3731},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4113},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.4057},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3816},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3383},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3782},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3864},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3854},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3613},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3677},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3868},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3508},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3107},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2827},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3376},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3254},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3026},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3205},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3189},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2851},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2672},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.206},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2324},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2123},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2236},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2443},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.231},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2077},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.1703},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.118},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0627},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0513},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0713},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0653},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0668},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.1098},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.1152},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.1128},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.1169},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0959},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0988},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.9976},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0202},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0476},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0324},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0201},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0005},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0143},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0159},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0329},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0408},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0861},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.099},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0975},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.1386},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.1303},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.1593},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.1574},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.1226},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.129},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.1645},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2038},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.209},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2229},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2394},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2126},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2639},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2756},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2644},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2912},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2899},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2539},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2189},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.22},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2134},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2598},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2659},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3307},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3132},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2762},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2656},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3105},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3199},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3485},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3382},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3637},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3536},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3697},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.3268},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.283},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.1917},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.1253},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2377},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2575},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2842},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2423},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2306},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.2308},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.1852},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.1369},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.228},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0631},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.9718},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.9341},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.9223},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.9352},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.8792},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.9514},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.9617},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":1.0327},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.882},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7361},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.666},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6479},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.641},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6216},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6286},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6305},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6232},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6289},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6265},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6325},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6324},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6342},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6421},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6536},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6554},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6637},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.659},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6766},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6662},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6634},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.662},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.674},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.671},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6755},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6909},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6923},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6908},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6979},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7016},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7042},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7111},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7076},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7113},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7104},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7135},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7145},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7046},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7254},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7377},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7395},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7226},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.717},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7236},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7195},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7162},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7333},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7461},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7459},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7503},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7806},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7309},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7129},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7155},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7135},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6983},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6997},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.6909},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7144},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7167},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7144},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7277},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7305},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7299},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.73},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7274},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7387},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7262},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7244},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.751},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7408},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7599},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7552},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7574},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7661},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7614},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7631},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7609},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7551},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7484},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7676},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7766},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7758},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7914},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7912},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.802},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.8053},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.8063},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.8028},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.8197},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.8068},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.7972},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.8062},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.805},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.8014},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.8053},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.8106},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.8052},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.8194},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017520,"lxr_nv_fc":0.8326}],"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},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000899050,"cp":805.59},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000899050,"cp":819.26}],"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":723,"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":[""]}}