window.pageData = {"fund":{"_id":3000000017524,"name":"南方北证50成份指数发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"017524","tickerId":17524,"shortName":"南方北证50成份指数发起C","currency":"CNY","exchange":"jj","fundCollectionId":4000050020000,"inceptionDate":"2022-12-22T16:00:00.000Z","status":"normal","setUpDate":"2022-12-22T16:00:00.000Z","setUpAssetScale":45511811.59,"setUpShares":45511811.59,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfbz50cfzsfqszqtzjj","followedNum":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":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"李佳亮","stockType":"fund_manager","stockCode":"db20482508","exchange":"fm","tickerId":121012160490},{"name":"高兴坤","stockType":"fund_manager","stockCode":"j101020241","exchange":"fm","tickerId":72411255230}],"hotMetrics":{"fss":{"stockId":3000000017524,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0044,"f_ind_h_s_r":0.9956,"f_h_a":18889,"f_h_s_a":25611,"f_ind_h_s_r_c_hy":-0.0006999999999999229,"f_ins_h_s_r_c_hy":0.0007000000000000001,"f_ind_h_s_r_c_1y":-0.0017999999999999128,"f_ins_h_s_r_c_1y":0.0018000000000000004,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017524,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.9333333333333333,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.594145158496449,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.9445929093176555,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.8930258930258931,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.941253836036826,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.4428244711263579,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.6111587982832618,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.38819007686932216},"fp":{"stockId":3000000017524,"type":"fp","f_p_r_fys":-0.076905539934646,"f_p_r_m1":0.039359972619149364,"f_cagr_p_r_fs":0.05982842011282519,"f_p_r_m3":-0.1444569657698268,"f_p_r_d1":0.017883072220099328,"f_p_r_m6":-0.08524738308607627,"f_cagr_p_r_fs_sic":43,"f_cagr_p_r_fs_sirp":0.8809523809523809,"f_p_r_fys_sic":42,"f_p_r_fys_sirp":0.4634146341463415,"f_p_r_m1_sic":42,"f_p_r_m1_sirp":0.1951219512195122,"f_p_r_m3_sic":42,"f_p_r_m3_sirp":0.8292682926829268,"f_p_r_m6_sic":32,"f_p_r_m6_sirp":0.41935483870967744,"f_p_r_y1":0.01572037795802328,"f_p_r_y1_sic":26,"f_p_r_y1_sirp":0.64,"f_p_r_y2":0.5022260697501848,"f_p_r_y2_sic":16,"f_p_r_y2_sirp":0.6666666666666666,"last_data_date":"2026-04-27T16:00:00.000Z","f_p_r_y3":0.3431003980539591},"ff":{"stockId":3000000017524,"type":"ff","f_m_f":259347,"f_m_f_r":0.005,"f_c_f":51869,"f_c_f_r":0.001,"f_m_a_c_f":311216,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-21T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-20T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000017524,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":1.2147,"f_nv_cr":-0.025120385232744846},"f_as":{"stockId":3000000017524,"type":"f_as","f_tas":225306386.35560003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017523,"__csrcFundId":12097,"stockCode":"017523","shortName":"南方北证50成份指数发起A","masterFundShortName":"南方北证50成份指数发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17523,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-24T17:12:02.347Z","status":"normal","exchange":"jj","fundCollectionId":4000050020000,"name":"南方北证50成份指数发起式证券投资基金","inceptionDate":"2022-12-22T16:00:00.000Z","followedNum":0,"setUpDate":"2022-12-22T16:00:00.000Z","setUpAssetScale":234392703.48,"setUpShares":234392703.48,"pinyin":"nfbz50cfzsfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000899050},{"_id":3000000021115,"name":"南方北证50成份指数发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021115","tickerId":21115,"shortName":"南方北证50成份指数发起I","currency":"CNY","__csrcFundId":12097,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:30.742Z","fundCollectionId":4000050020000,"pinyin":"nfbz50cfzsfqszqtzjj","inceptionDate":"2024-04-22T16:00:00.000Z","followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017523,"stockId":920185,"holdings":793887,"marketCap":23078295,"netValueRatio":0.0711,"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":3000000017523,"stockId":920982,"holdings":108041,"marketCap":16211552,"netValueRatio":0.05,"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":3000000017523,"stockId":920522,"holdings":257562,"marketCap":12205863,"netValueRatio":0.0376,"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":3000000017523,"stockId":920493,"holdings":84073,"marketCap":11966110,"netValueRatio":0.0369,"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":3000000017523,"stockId":920599,"holdings":651379,"marketCap":11724822,"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":3000000017523,"stockId":920368,"holdings":330618,"marketCap":11194725,"netValueRatio":0.0345,"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":3000000017523,"stockId":920047,"holdings":450695,"marketCap":10906819,"netValueRatio":0.0336,"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":3000000017523,"stockId":920116,"holdings":112507,"marketCap":10114379,"netValueRatio":0.0312,"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":3000000017523,"stockId":920808,"holdings":140811,"marketCap":9744121,"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":3000000017523,"stockId":920077,"holdings":551769,"marketCap":9236613,"netValueRatio":0.0285,"quarterlyChange":-0.01645123384253877,"stock":{"name":"吉林碳谷","exchange":"bj","stockType":"company","stockCode":"920077","tickerId":920077}}],"bondHoldings":[{"_id":"69e8fb1d1398d79843003166","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017523,"stockCode":"019827","stockName":"26国债01","holdings":70000,"marketCap":7018481,"netValueRatio":0.0216,"lastUpdated":"2026-04-22T16:45:17.003Z"},{"_id":"69e8fb1d1398d79843003167","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017523,"stockCode":"019792","stockName":"25国债19","holdings":50000,"marketCap":5037758,"netValueRatio":0.0155,"lastUpdated":"2026-04-22T16:45:17.006Z"},{"_id":"69e8fb1d1398d79843003168","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017523,"stockCode":"019785","stockName":"25国债13","holdings":30000,"marketCap":3028528,"netValueRatio":0.0093,"lastUpdated":"2026-04-22T16:45:17.017Z"}]},"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2147},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.246},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2537},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2604},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2978},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2789},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2976},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.284},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2285},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2131},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2131},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1999},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1995},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1809},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1994},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.15},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1538},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1776},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1743},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1484},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1593},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1687},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1645},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1822},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1659},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1448},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2077},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2194},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2593},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2511},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2735},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2779},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2884},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3016},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.296},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2721},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3017},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3016},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2882},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2914},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3438},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.397},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4037},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4057},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3956},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3911},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.394},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3874},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3932},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4014},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3837},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3719},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.399},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4085},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3661},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3931},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3969},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4198},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4219},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4226},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4425},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.392},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3829},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3811},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4079},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4077},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4047},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4361},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.423},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.459},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3883},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3746},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3641},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3613},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3383},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3159},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3248},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3299},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3357},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3313},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3205},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3157},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3238},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.321},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3087},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.315},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3156},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.309},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3229},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3183},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2725},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2829},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3043},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2889},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2706},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2751},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2801},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2892},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2711},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2664},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.274},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2791},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2695},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2624},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3216},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3351},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3531},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3918},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3813},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3947},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3611},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3667},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3801},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3891},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3866},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3916},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3942},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4276},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4411},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4156},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.434},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3279},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3432},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3458},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3314},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3451},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3342},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3088},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3122},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3607},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3777},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3568},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3597},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3768},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3933},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3961},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4055},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3966},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4214},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4398},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.413},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4494},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4399},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4515},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4656},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4741},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4653},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4605},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4921},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4702},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4722},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.5037},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4786},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4096},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4205},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4411},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4355},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4407},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4235},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.42},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4562},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4667},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4637},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4544},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4768},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.4607},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.443},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3553},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3175},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3433},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3326},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3406},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3259},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3416},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3418},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3218},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3188},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3069},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3098},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3245},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3472},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3386},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3419},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3355},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3219},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3422},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3367},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3068},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3153},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3043},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.301},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3155},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3086},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2976},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2996},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3087},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2921},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3037},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3277},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3251},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3406},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.332},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3253},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3117},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3232},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.306},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2625},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.244},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.26},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2842},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2917},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2968},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2746},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3125},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3154},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3154},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3293},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3157},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3222},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3258},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3121},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2986},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3049},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2716},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2884},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2875},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2655},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2822},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3736},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3685},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3512},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3215},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3154},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3203},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3074},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3194},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2843},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2857},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2739},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2803},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2434},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2099},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1959},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2165},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2295},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2713},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2655},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2733},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2424},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2195},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2091},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2225},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2264},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2021},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1866},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1406},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0408},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.9949},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1993},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2089},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.203},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1982},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.23},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2521},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2606},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2624},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2407},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2296},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2803},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3148},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3514},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.346},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3228},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2856},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3249},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3329},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3319},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3085},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3146},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3331},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2983},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2596},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2329},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2858},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.274},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2518},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2686},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2671},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2344},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2172},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1581},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1836},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.164},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1748},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1947},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1821},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.16},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1239},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0737},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0204},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0092},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0285},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0227},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0236},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0656},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0708},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0684},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0723},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0547},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0574},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.9592},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.9813},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0079},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.9933},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.9816},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.9626},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.9759},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.9775},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.9938},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0014},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0462},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0585},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.057},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0968},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0887},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1167},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1147},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0809},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0869},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1213},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1592},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.171},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1857},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2021},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1769},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2272},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2386},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2276},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2539},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2526},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2173},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1829},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1849},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1782},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2237},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2284},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2871},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.27},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2339},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2236},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2674},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2765},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3043},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2943},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.3191},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.309},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.324},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.282},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2389},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.15},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0838},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1929},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2122},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.2384},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1967},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.185},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1858},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1445},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1001},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.1816},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":1.0265},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.935},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.8969},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.8856},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.8988},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.8448},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.9217},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.9267},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.984},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.8621},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7226},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.653},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6352},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6279},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6089},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6157},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6175},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6104},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6158},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6132},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6192},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.619},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6208},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6286},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6399},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6416},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6498},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6454},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6629},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6525},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6499},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6485},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6605},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6575},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6619},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6771},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6785},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6769},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6839},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6876},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6901},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6969},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6935},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6971},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6963},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6993},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7003},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6907},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7112},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7233},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7249},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7084},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7028},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7094},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7054},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7025},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7193},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7319},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7316},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7362},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7684},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7186},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7008},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7033},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7013},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6863},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.6877},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.679},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7021},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7045},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7022},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7153},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7181},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7175},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7175},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7149},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.726},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7136},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.712},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7381},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7284},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7471},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7425},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7446},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7528},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7473},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.749},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7468},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.741},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7345},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7538},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7627},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7619},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7774},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7773},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7878},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7911},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7923},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7891},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.8059},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7934},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.784},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7929},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7918},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7881},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.792},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7972},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.7917},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.8059},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.8189},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.8157},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.8217},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.8251},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017524,"lxr_nv_fc":0.8142}],"indexCandlestickList":[{"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},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000899050,"cp":816},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000899050,"cp":822.22},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000899050,"cp":825.85},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000899050,"cp":814.22}],"bondIndexCandlestickList":[],"index":{"_id":1000000899050,"areaCode":"cn","market":"a","stockType":"index","exchange":"bj","stockCode":"899050","csiCode":"899050","tickerId":899050,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"北证50","lastUpdated":"2024-12-25T07:21:39.894Z","followedNum":719,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/899050factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/899050_Index_Methodology_cn.pdf","basicDate":"2022-04-28T16:00:00.000Z","basicIndex":1000,"description":"北证50成份指数由北交所规模大、流动性好的最具市场代表性的50只上市公司证券组成，以综合反映市场整体表现。","fullName":"北证50成份指数","launchDate":"2022-11-20T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"size","totalReturnIndexId":1000899050101,"memoNum":23,"constituentsMarkets":["a"],"pinyin":"bz50","hotSpots":[""]}}