window.pageData = {"fund":{"_id":3000000017526,"name":"华夏北证50成份指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"017526","tickerId":17526,"shortName":"华夏北证50成份指数C","currency":"CNY","exchange":"jj","inceptionDate":"2022-12-27T16:00:00.000Z","fundCollectionId":4000050030000,"status":"normal","setUpDate":"2022-12-27T16:00:00.000Z","setUpAssetScale":158279144.5,"setUpShares":158279144.5,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":4,"memoNum":1,"pinyin":"hxbz50cfzszqtzjj","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":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"李俊","stockType":"fund_manager","stockCode":"db20566566","exchange":"fm","tickerId":1210176500}],"hotMetrics":{"fss":{"stockId":3000000017526,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0028000000000000004,"f_ind_h_s_r":0.9972,"f_h_a":40659,"f_h_s_a":11760,"f_ind_h_s_r_c_hy":-0.0020000000000000018,"f_ins_h_s_r_c_hy":0.0020000000000000005,"f_ind_h_s_r_c_1y":-0.0021999999999999797,"f_ins_h_s_r_c_1y":0.0022000000000000006,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017526,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.901707097933513,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.4504692387904067,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.9449492250133619,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.8678888678888679,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.9117192672699184,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.41337561256846356,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.5201716738197425,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.36542515811665494},"fp":{"stockId":3000000017526,"type":"fp","f_p_r_fys":-0.04812440120863648,"f_p_r_m1":0.07561625582944731,"f_cagr_p_r_fs":0.08005607044123808,"f_p_r_m3":-0.13222252082773367,"f_p_r_d1":0.017702448210922928,"f_p_r_m6":-0.06844572664983684,"f_cagr_p_r_fs_sic":43,"f_cagr_p_r_fs_sirp":0.7857142857142857,"f_p_r_fys_sic":42,"f_p_r_fys_sirp":0.17073170731707318,"f_p_r_m1_sic":42,"f_p_r_m1_sirp":0.36585365853658536,"f_p_r_m3_sic":42,"f_p_r_m3_sirp":0.5609756097560976,"f_p_r_m6_sic":32,"f_p_r_m6_sirp":0.8064516129032258,"f_p_r_y1":0.03286685325869776,"f_p_r_y1_sic":26,"f_p_r_y1_sirp":0.92,"f_p_r_y2":0.5633018639554608,"f_p_r_y2_sic":16,"f_p_r_y2_sirp":0.7333333333333333,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y3":0.36691713408826554},"ff":{"stockId":3000000017526,"type":"ff","f_m_f":531053,"f_m_f_r":0.005,"f_c_f":106210,"f_c_f_r":0.001,"f_m_a_c_f":637263,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000017526,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.2916,"f_nv_cr":-0.005390420452795253},"f_as":{"stockId":3000000017526,"type":"f_as","f_tas":365171975.6352,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017525,"__csrcFundId":12099,"stockCode":"017525","shortName":"华夏北证50成份指数A","masterFundShortName":"华夏北证50成份指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17525,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-24T17:12:02.337Z","status":"normal","exchange":"jj","fundCollectionId":4000050030000,"name":"华夏北证50成份指数证券投资基金","inceptionDate":"2022-12-27T16:00:00.000Z","followedNum":4,"setUpDate":"2022-12-27T16:00:00.000Z","setUpAssetScale":71710932.14,"setUpShares":71710932.14,"pinyin":"hxbz50cfzszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000899050}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017525,"stockId":920185,"holdings":1270429,"marketCap":36931371,"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":3000000017525,"stockId":920982,"holdings":172894,"marketCap":25942744,"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":3000000017525,"stockId":920522,"holdings":412176,"marketCap":19533020,"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":3000000017525,"stockId":920493,"holdings":134576,"marketCap":19154202,"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":3000000017525,"stockId":920599,"holdings":1042464,"marketCap":18764352,"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":3000000017525,"stockId":920368,"holdings":529161,"marketCap":17917391,"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":3000000017525,"stockId":920047,"holdings":721198,"marketCap":17452991,"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":3000000017525,"stockId":920116,"holdings":180055,"marketCap":16186944,"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":3000000017525,"stockId":920808,"holdings":225386,"marketCap":15596711,"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":3000000017525,"stockId":920077,"holdings":883033,"marketCap":14781972,"netValueRatio":0.0284,"quarterlyChange":-0.01645123384253877,"stock":{"name":"吉林碳谷","exchange":"bj","stockType":"company","stockCode":"920077","tickerId":920077}}]},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2916},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2986},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3372},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3174},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3367},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3226},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2653},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2494},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2495},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2358},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2354},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2164},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2353},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1843},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1884},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2129},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2095},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1828},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.194},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2036},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1994},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2176},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2008},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1792},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2439},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2561},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2972},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2887},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3118},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3163},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3281},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3421},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3369},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3131},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3428},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3427},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3287},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.332},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3862},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.441},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.448},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4501},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4397},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.435},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.438},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4312},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4372},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4456},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4273},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4152},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4432},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4531},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4092},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4371},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4411},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4647},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.467},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4677},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4884},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4363},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4269},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.425},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4527},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4526},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4495},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4821},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4685},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.5045},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4316},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4175},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4067},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4038},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.38},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3569},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3661},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3713},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3773},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3728},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3617},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3568},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3652},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3622},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3496},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3561},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3568},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3499},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3642},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3595},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3117},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3225},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3445},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3285},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3097},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3144},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3195},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3289},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3103},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3055},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3134},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3185},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3089},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3015},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3625},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3764},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.395},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4349},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4241},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4379},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4034},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4092},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4229},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4322},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4296},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4347},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4376},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4718},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4856},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4592},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4773},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.368},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3838},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3865},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3718},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3858},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3745},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3485},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3522},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4021},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4196},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3981},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4014},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4189},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4359},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4388},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4485},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4392},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4646},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4838},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4559},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4932},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4833},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4951},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.5096},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.5183},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.5093},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.5042},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.537},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.5148},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.5172},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.5488},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.523},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4519},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4631},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.484},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4784},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4836},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4659},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4624},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4995},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.5102},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.5075},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4983},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.5215},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.5052},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.4871},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3971},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.358},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3846},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3737},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.382},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3667},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3829},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.383},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3626},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3594},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3473},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3503},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3654},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3887},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3798},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3832},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3764},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3624},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3833},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3774},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3471},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3557},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3444},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.341},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3559},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.349},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3377},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3397},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3492},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3322},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3441},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3686},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3658},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3817},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3729},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.366},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3519},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3636},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3459},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3012},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2821},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2987},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3236},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3313},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3363},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3136},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3518},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.353},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3527},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3665},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3525},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3591},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3629},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3488},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3345},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3409},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3066},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3238},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3226},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2995},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3167},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3996},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3944},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3768},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3465},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3399},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3449},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3312},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3432},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3071},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3086},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2966},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3023},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2644},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2303},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2163},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2372},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2505},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.293},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.287},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2949},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2634},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2402},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2296},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2433},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2474},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2233},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2065},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.156},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0561},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0103},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2172},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2268},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2209},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2162},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2483},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2707},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2792},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2811},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2591},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2481},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2993},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3341},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3713},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3659},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3439},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3047},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.344},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.352},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.351},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3275},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3336},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3524},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3172},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.278},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2506},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3046},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2926},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2703},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2876},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2859},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2531},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2356},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1759},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2017},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1819},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1929},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2132},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2001},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1773},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1406},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0893},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0353},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0242},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0437},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0378},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0391},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0808},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0861},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0837},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0878},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.067},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0698},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.971},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.9932},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.02},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0052},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.9932},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.9741},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.9875},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.989},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0056},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0132},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0577},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0701},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0687},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1085},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1004},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1287},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1269},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0928},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0991},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1338},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1724},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1813},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1961},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2122},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1859},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2365},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2479},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2369},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2633},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.262},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2266},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1922},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1933},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1869},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2327},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2388},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3027},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2854},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2489},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2383},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2824},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2916},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3197},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3095},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3344},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.3244},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.34},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2978},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2549},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1654},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1003},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2106},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2302},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2565},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.214},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2034},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.2023},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1577},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1123},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.1989},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0393},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.9466},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.9082},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.8969},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.9103},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.8565},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.9302},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.9321},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":1.0467},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.8863},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7454},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6751},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6566},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6491},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6296},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6366},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6385},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6311},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6367},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6329},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6383},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6378},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6397},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6477},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6593},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.661},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6695},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6647},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6825},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6718},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.669},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6676},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6798},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6767},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6811},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6964},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6978},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6963},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7034},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7071},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7097},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7168},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7132},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.717},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.716},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7191},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7202},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7097},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.731},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7434},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7453},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7285},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7228},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7295},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7253},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7218},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7391},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7519},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7517},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7561},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.787},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7369},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7186},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7212},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7192},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7038},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7052},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.6964},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7202},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7225},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7202},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7336},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7363},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7357},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7358},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7331},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7444},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7319},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.73},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7567},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7463},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7653},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7606},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7628},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7712},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7658},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7674},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7652},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7592},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7525},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7719},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7812},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7802},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.796},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.7958},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.8067},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.81},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.811},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.8076},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.8247},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.8117},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.802},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.8111},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.8099},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.8062},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.8101},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.8154},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.8099},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.8244},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.8378},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.8345},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.8406},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.844},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.8329},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017526,"lxr_nv_fc":0.8336}],"indexCandlestickList":[{"stockId":1000000899050,"date":"2026-04-23T16:00:00.000Z","cp":1370.22},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000899050,"cp":1378.03},{"stockId":1000000899050,"date":"2026-04-21T16:00:00.000Z","cp":1421.21},{"stockId":1000000899050,"date":"2026-04-20T16:00:00.000Z","cp":1398.96},{"stockId":1000000899050,"date":"2026-04-19T16:00:00.000Z","cp":1420.5},{"stockId":1000000899050,"date":"2026-04-16T16:00:00.000Z","cp":1404.8},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000899050,"cp":1340.82},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000899050,"cp":1323.08},{"stockId":1000000899050,"date":"2026-04-13T16:00:00.000Z","cp":1323.5},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000899050,"cp":1308.25},{"stockId":1000000899050,"date":"2026-04-09T16:00:00.000Z","cp":1307.67},{"stockId":1000000899050,"date":"2026-04-08T16:00:00.000Z","cp":1286.3},{"stockId":1000000899050,"date":"2026-04-07T16:00:00.000Z","cp":1307.43},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000899050,"cp":1250.41},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000899050,"cp":1254.68},{"stockId":1000000899050,"date":"2026-04-01T16:00:00.000Z","cp":1281.91},{"stockId":1000000899050,"date":"2026-03-31T16:00:00.000Z","cp":1278.12},{"stockId":1000000899050,"date":"2026-03-30T16:00:00.000Z","cp":1248.29},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000899050,"cp":1260.71},{"stockId":1000000899050,"date":"2026-03-26T16:00:00.000Z","cp":1271.41},{"stockId":1000000899050,"date":"2026-03-25T16:00:00.000Z","cp":1266.68},{"stockId":1000000899050,"date":"2026-03-24T16:00:00.000Z","cp":1286.94},{"stockId":1000000899050,"date":"2026-03-23T16:00:00.000Z","cp":1268.13},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000899050,"cp":1244.03},{"stockId":1000000899050,"date":"2026-03-19T16:00:00.000Z","cp":1316.14},{"stockId":1000000899050,"date":"2026-03-18T16:00:00.000Z","cp":1329.56},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000899050,"cp":1375.42},{"stockId":1000000899050,"date":"2026-03-16T16:00:00.000Z","cp":1365.97},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000899050,"cp":1391.73},{"stockId":1000000899050,"date":"2026-03-12T16:00:00.000Z","cp":1396.64},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000899050,"cp":1411.15},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000899050,"cp":1427.08},{"stockId":1000000899050,"date":"2026-03-09T16:00:00.000Z","cp":1421.32},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000899050,"cp":1394.21},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000899050,"cp":1427.35},{"stockId":1000000899050,"date":"2026-03-04T16:00:00.000Z","cp":1427.22},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000899050,"cp":1411.45},{"stockId":1000000899050,"date":"2026-03-02T16:00:00.000Z","cp":1415.14},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000899050,"cp":1475.73},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000899050,"cp":1537.13},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000899050,"cp":1544.91},{"stockId":1000000899050,"date":"2026-02-24T16:00:00.000Z","cp":1547.2},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000899050,"cp":1535.43},{"stockId":1000000899050,"date":"2026-02-12T16:00:00.000Z","cp":1529.77},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000899050,"cp":1533.17},{"stockId":1000000899050,"date":"2026-02-10T16:00:00.000Z","cp":1525.49},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000899050,"cp":1532.17},{"stockId":1000000899050,"date":"2026-02-08T16:00:00.000Z","cp":1541.5},{"stockId":1000000899050,"date":"2026-02-05T16:00:00.000Z","cp":1520.89},{"stockId":1000000899050,"date":"2026-02-04T16:00:00.000Z","cp":1507.29},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000899050,"cp":1538.57},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000899050,"cp":1549.51},{"stockId":1000000899050,"date":"2026-02-01T16:00:00.000Z","cp":1500.43},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000899050,"cp":1531.55},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000899050,"cp":1536},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000899050,"cp":1562.45},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000899050,"cp":1564.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000899050,"cp":1565.7},{"stockId":1000000899050,"date":"2026-01-22T16:00:00.000Z","cp":1588.66},{"stockId":1000000899050,"date":"2026-01-21T16:00:00.000Z","cp":1530.24},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000899050,"cp":1519.75},{"stockId":1000000899050,"date":"2026-01-19T16:00:00.000Z","cp":1517.6},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000899050,"cp":1548.63},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000899050,"cp":1548.33},{"stockId":1000000899050,"date":"2026-01-14T16:00:00.000Z","cp":1544.84},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000899050,"cp":1580.87},{"stockId":1000000899050,"date":"2026-01-12T16:00:00.000Z","cp":1565.58},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000899050,"cp":1605.77},{"stockId":1000000899050,"date":"2026-01-08T16:00:00.000Z","cp":1524.26},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000899050,"cp":1508.38},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000899050,"cp":1496.28},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000899050,"cp":1493.04},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000899050,"cp":1466.42},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000899050,"cp":1440.43},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000899050,"cp":1450.64},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000899050,"cp":1456.45},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000899050,"cp":1463.03},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000899050,"cp":1457.96},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000899050,"cp":1445.55},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000899050,"cp":1439.94},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000899050,"cp":1449.28},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000899050,"cp":1445.84},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000899050,"cp":1431.71},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000899050,"cp":1439.02},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000899050,"cp":1439.65},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000899050,"cp":1431.95},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000899050,"cp":1447.69},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000899050,"cp":1443.17},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000899050,"cp":1389.8},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000899050,"cp":1401.73},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000899050,"cp":1426.25},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000899050,"cp":1408.34},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000899050,"cp":1387.29},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000899050,"cp":1392.49},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000899050,"cp":1398.13},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000899050,"cp":1408.79},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000899050,"cp":1387.7},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000899050,"cp":1382.31},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000899050,"cp":1391},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000899050,"cp":1396.83},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000899050,"cp":1386.04},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000899050,"cp":1377.39},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000899050,"cp":1445.54},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000899050,"cp":1461.12},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000899050,"cp":1481.82},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000899050,"cp":1526.46},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000899050,"cp":1514.2},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000899050,"cp":1529.62},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000899050,"cp":1490.63},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000899050,"cp":1497.14},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000899050,"cp":1512.52},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000899050,"cp":1522.73},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000899050,"cp":1519.81},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000899050,"cp":1525.57},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000899050,"cp":1528.79},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000899050,"cp":1567.23},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000899050,"cp":1582.71},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000899050,"cp":1553.32},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000899050,"cp":1573.71},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000899050,"cp":1451.57},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000899050,"cp":1469.15},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000899050,"cp":1472.08},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000899050,"cp":1455.37},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000899050,"cp":1471.07},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000899050,"cp":1458.42},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000899050,"cp":1429.28},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000899050,"cp":1432.87},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000899050,"cp":1488.71},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000899050,"cp":1508.31},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000899050,"cp":1484.19},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000899050,"cp":1487.41},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000899050,"cp":1506.91},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000899050,"cp":1525.81},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000899050,"cp":1528.63},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000899050,"cp":1539.47},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000899050,"cp":1528.98},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000899050,"cp":1557.22},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000899050,"cp":1578.92},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000899050,"cp":1547.45},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000899050,"cp":1589.19},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000899050,"cp":1578},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000899050,"cp":1591.17},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000899050,"cp":1607.44},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000899050,"cp":1617.13},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000899050,"cp":1606.96},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000899050,"cp":1600.88},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000899050,"cp":1635.43},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000899050,"cp":1609.82},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000899050,"cp":1612.41},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000899050,"cp":1647.01},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000899050,"cp":1618.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000899050,"cp":1538.98},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000899050,"cp":1551.45},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000899050,"cp":1574.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000899050,"cp":1568.62},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000899050,"cp":1574.25},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000899050,"cp":1554.43},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000899050,"cp":1550.43},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000899050,"cp":1591.9},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000899050,"cp":1604.01},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000899050,"cp":1600.27},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000899050,"cp":1589.4},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000899050,"cp":1615.16},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000899050,"cp":1596.67},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000899050,"cp":1576.63},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000899050,"cp":1476.33},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000899050,"cp":1432.8},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000899050,"cp":1461.86},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000899050,"cp":1449.63},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000899050,"cp":1458.72},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000899050,"cp":1441.72},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000899050,"cp":1459.46},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000899050,"cp":1459.51},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000899050,"cp":1436.78},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000899050,"cp":1433.25},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000899050,"cp":1419.61},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000899050,"cp":1422.87},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000899050,"cp":1439.64},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000899050,"cp":1465.32},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000899050,"cp":1455.37},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000899050,"cp":1458.98},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000899050,"cp":1451.47},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000899050,"cp":1435.74},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000899050,"cp":1458.86},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000899050,"cp":1452.34},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000899050,"cp":1418.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000899050,"cp":1428.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000899050,"cp":1415.98},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000899050,"cp":1412.12},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000899050,"cp":1428.57},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000899050,"cp":1420.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000899050,"cp":1408.17},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000899050,"cp":1410.36},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000899050,"cp":1420.99},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000899050,"cp":1401.92},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000899050,"cp":1415.04},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000899050,"cp":1442.17},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000899050,"cp":1439.15},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000899050,"cp":1457.07},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000899050,"cp":1447.18},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000899050,"cp":1439.63},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000899050,"cp":1424.56},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000899050,"cp":1437.63},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000899050,"cp":1418.02},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000899050,"cp":1368.15},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000899050,"cp":1347.46},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000899050,"cp":1365.79},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000899050,"cp":1393.44},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000899050,"cp":1402.54},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000899050,"cp":1408.15},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000899050,"cp":1382.74},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000899050,"cp":1424.38},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000899050,"cp":1427.91},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000899050,"cp":1427.93},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000899050,"cp":1442.51},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000899050,"cp":1427.06},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000899050,"cp":1434.63},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000899050,"cp":1438.73},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000899050,"cp":1423.15},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000899050,"cp":1408.69},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000899050,"cp":1415.84},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000899050,"cp":1378.23},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000899050,"cp":1397.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000899050,"cp":1396.59},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000899050,"cp":1370.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000899050,"cp":1388.83},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000899050,"cp":1479.81},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000899050,"cp":1473.99},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000899050,"cp":1456.19},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000899050,"cp":1422.43},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000899050,"cp":1415.47},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000899050,"cp":1420.93},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000899050,"cp":1405.8},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000899050,"cp":1419.13},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000899050,"cp":1379.31},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000899050,"cp":1380.93},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000899050,"cp":1367.57},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000899050,"cp":1373.9},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000899050,"cp":1331.13},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000899050,"cp":1292.8},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000899050,"cp":1277.03},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000899050,"cp":1300.19},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000899050,"cp":1314.73},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000899050,"cp":1361.56},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000899050,"cp":1355.09},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000899050,"cp":1363.85},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000899050,"cp":1328.89},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000899050,"cp":1303.15},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000899050,"cp":1291.45},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000899050,"cp":1306.14},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000899050,"cp":1310.63},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000899050,"cp":1284.14},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000899050,"cp":1265.35},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000899050,"cp":1206.75},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000899050,"cp":1094.39},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000899050,"cp":1044.07},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000899050,"cp":1272.43},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000899050,"cp":1283.05},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000899050,"cp":1276.43},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000899050,"cp":1271.14},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000899050,"cp":1306.5},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000899050,"cp":1331.17},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000899050,"cp":1340.39},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000899050,"cp":1342.44},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000899050,"cp":1317.92},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000899050,"cp":1305.62},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000899050,"cp":1362.5},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000899050,"cp":1400.84},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000899050,"cp":1441.88},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000899050,"cp":1435.88},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000899050,"cp":1409.76},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000899050,"cp":1366.5},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000899050,"cp":1409.84},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000899050,"cp":1418.65},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000899050,"cp":1417.54},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000899050,"cp":1391.28},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000899050,"cp":1398.16},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000899050,"cp":1418.9},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000899050,"cp":1379.97},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000899050,"cp":1336.7},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000899050,"cp":1306.98},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000899050,"cp":1366.06},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000899050,"cp":1352.84},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000899050,"cp":1328.23},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000899050,"cp":1347.09},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000899050,"cp":1345.29},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000899050,"cp":1309.04},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000899050,"cp":1289.84},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000899050,"cp":1224.18},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000899050,"cp":1252.53},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000899050,"cp":1230.87},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000899050,"cp":1242.86},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000899050,"cp":1265.07},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000899050,"cp":1250.43},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000899050,"cp":1225.42},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000899050,"cp":1185.31},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000899050,"cp":1129.32},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000899050,"cp":1070.38},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000899050,"cp":1058.03},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000899050,"cp":1079.22},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000899050,"cp":1072.78},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000899050,"cp":1074.16},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000899050,"cp":1119.88},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000899050,"cp":1125.59},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000899050,"cp":1122.94},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000899050,"cp":1127.35},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000899050,"cp":1104.86},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000899050,"cp":1107.94},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000899050,"cp":1000.22},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000899050,"cp":1024.26},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000899050,"cp":1053.53},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000899050,"cp":1037.4},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000899050,"cp":1024.42},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000899050,"cp":1003.64},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000899050,"cp":1018.17},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000899050,"cp":1019.88},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000899050,"cp":1037.81},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000899050,"cp":1046.17},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000899050,"cp":1094.24},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000899050,"cp":1107.78},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000899050,"cp":1106.2},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000899050,"cp":1149.78},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000899050,"cp":1140.88},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000899050,"cp":1171.77},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000899050,"cp":1169.71},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000899050,"cp":1132.61},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000899050,"cp":1139.41},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000899050,"cp":1177.36},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000899050,"cp":1219.3},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000899050,"cp":1232.53},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000899050,"cp":1248.91},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000899050,"cp":1266.81},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000899050,"cp":1237.73},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000899050,"cp":1293.47},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000899050,"cp":1306.1},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000899050,"cp":1293.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000899050,"cp":1323.02},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000899050,"cp":1321.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000899050,"cp":1282.5},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000899050,"cp":1244.46},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000899050,"cp":1245.69},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000899050,"cp":1238.65},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000899050,"cp":1289.19},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000899050,"cp":1295.78},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000899050,"cp":1366.27},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000899050,"cp":1347.15},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000899050,"cp":1306.96},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000899050,"cp":1295.45},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000899050,"cp":1344.33},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000899050,"cp":1354.54},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000899050,"cp":1385.69},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000899050,"cp":1374.52},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000899050,"cp":1402.3},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000899050,"cp":1391.35},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000899050,"cp":1408.9},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000899050,"cp":1362.73},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000899050,"cp":1315.56},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000899050,"cp":1216.75},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000899050,"cp":1144.9},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000899050,"cp":1266.6},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000899050,"cp":1288.27},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000899050,"cp":1317.41},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000899050,"cp":1270.66},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000899050,"cp":1259.26},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000899050,"cp":1258.23},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000899050,"cp":1209.09},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000899050,"cp":1159.89},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000899050,"cp":1255.32},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000899050,"cp":1079.9},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000899050,"cp":979.08},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000899050,"cp":937.17},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000899050,"cp":924.86},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000899050,"cp":939.51},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000899050,"cp":881.26},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000899050,"cp":962.36},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000899050,"cp":965.37},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000899050,"cp":1098.43},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000899050,"cp":880.82},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000899050,"cp":717.02},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000899050,"cp":645.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000899050,"cp":626.59},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000899050,"cp":619.13},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000899050,"cp":599.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000899050,"cp":606.83},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000899050,"cp":608.67},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000899050,"cp":601.23},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000899050,"cp":606.78},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000899050,"cp":603.21},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000899050,"cp":609.48},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000899050,"cp":609.32},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000899050,"cp":611.17},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000899050,"cp":619.17},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000899050,"cp":630.95},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000899050,"cp":632.74},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000899050,"cp":641.26},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000899050,"cp":636.41},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000899050,"cp":654.39},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000899050,"cp":643.54},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000899050,"cp":640.74},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000899050,"cp":639.28},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000899050,"cp":651.58},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000899050,"cp":648.39},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000899050,"cp":652.98},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000899050,"cp":668.7},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000899050,"cp":670.15},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000899050,"cp":668.55},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000899050,"cp":675.74},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000899050,"cp":679.54},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000899050,"cp":682.18},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000899050,"cp":689.28},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000899050,"cp":685.69},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000899050,"cp":689.4},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000899050,"cp":688.44},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000899050,"cp":691.53},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000899050,"cp":692.53},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000899050,"cp":682.25},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000899050,"cp":703.58},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000899050,"cp":716.12},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000899050,"cp":717.93},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000899050,"cp":700.61},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000899050,"cp":694.8},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000899050,"cp":701.5},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000899050,"cp":697.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000899050,"cp":693.92},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000899050,"cp":711.46},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000899050,"cp":724.53},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000899050,"cp":724.28},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000899050,"cp":728.66},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000899050,"cp":759.27},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000899050,"cp":708.29},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000899050,"cp":689.78},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000899050,"cp":692.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000899050,"cp":690.24},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000899050,"cp":674.78},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000899050,"cp":676.13},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000899050,"cp":667.15},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000899050,"cp":692.04},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000899050,"cp":695.29},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000899050,"cp":692.85},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000899050,"cp":706.8},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000899050,"cp":709.64},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000899050,"cp":708.97},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000899050,"cp":706.4},{"stockId":1000000899050,"date":"2024-06-25T16:00:00.000Z","cp":717.92},{"stockId":1000000899050,"date":"2024-06-24T16:00:00.000Z","cp":705.49},{"stockId":1000000899050,"date":"2024-06-23T16:00:00.000Z","cp":703.35},{"stockId":1000000899050,"date":"2024-06-20T16:00:00.000Z","cp":730.57},{"stockId":1000000899050,"date":"2024-06-19T16:00:00.000Z","cp":719.9},{"stockId":1000000899050,"date":"2024-06-18T16:00:00.000Z","cp":739.26},{"stockId":1000000899050,"date":"2024-06-17T16:00:00.000Z","cp":734.48},{"stockId":1000000899050,"date":"2024-06-16T16:00:00.000Z","cp":736.69},{"stockId":1000000899050,"date":"2024-06-13T16:00:00.000Z","cp":744.96},{"stockId":1000000899050,"date":"2024-06-12T16:00:00.000Z","cp":739.91},{"stockId":1000000899050,"date":"2024-06-11T16:00:00.000Z","cp":741.84},{"stockId":1000000899050,"date":"2024-06-10T16:00:00.000Z","cp":739.57},{"stockId":1000000899050,"date":"2024-06-06T16:00:00.000Z","cp":733.56},{"stockId":1000000899050,"date":"2024-06-05T16:00:00.000Z","cp":726.77},{"stockId":1000000899050,"date":"2024-06-04T16:00:00.000Z","cp":746.65},{"stockId":1000000899050,"date":"2024-06-03T16:00:00.000Z","cp":756.36},{"stockId":1000000899050,"date":"2024-06-02T16:00:00.000Z","cp":755.38},{"stockId":1000000899050,"date":"2024-05-30T16:00:00.000Z","cp":771.57},{"stockId":1000000899050,"date":"2024-05-29T16:00:00.000Z","cp":771.59},{"stockId":1000000899050,"date":"2024-05-28T16:00:00.000Z","cp":782.65},{"stockId":1000000899050,"date":"2024-05-27T16:00:00.000Z","cp":786.4},{"stockId":1000000899050,"date":"2024-05-26T16:00:00.000Z","cp":787.69},{"stockId":1000000899050,"date":"2024-05-23T16:00:00.000Z","cp":784.07},{"stockId":1000000899050,"date":"2024-05-22T16:00:00.000Z","cp":803.59},{"stockId":1000000899050,"date":"2024-05-21T16:00:00.000Z","cp":790.3},{"stockId":1000000899050,"date":"2024-05-20T16:00:00.000Z","cp":780.35},{"stockId":1000000899050,"date":"2024-05-19T16:00:00.000Z","cp":789.66},{"stockId":1000000899050,"date":"2024-05-16T16:00:00.000Z","cp":790.38},{"stockId":1000000899050,"date":"2024-05-15T16:00:00.000Z","cp":786.57},{"stockId":1000000899050,"date":"2024-05-14T16:00:00.000Z","cp":791.12},{"stockId":1000000899050,"date":"2024-05-13T16:00:00.000Z","cp":796.58},{"stockId":1000000899050,"date":"2024-05-12T16:00:00.000Z","cp":790.75},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000899050,"cp":805.59},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000899050,"cp":819.26},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000899050,"cp":816},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000899050,"cp":822.22},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000899050,"cp":825.85},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000899050,"cp":814.22},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000899050,"cp":815.19}],"bondIndexCandlestickList":[],"index":{"_id":1000000899050,"areaCode":"cn","market":"a","stockType":"index","exchange":"bj","stockCode":"899050","csiCode":"899050","tickerId":899050,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"北证50","lastUpdated":"2024-12-25T07:21:39.894Z","followedNum":719,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/899050factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/899050_Index_Methodology_cn.pdf","basicDate":"2022-04-28T16:00:00.000Z","basicIndex":1000,"description":"北证50成份指数由北交所规模大、流动性好的最具市场代表性的50只上市公司证券组成，以综合反映市场整体表现。","fullName":"北证50成份指数","launchDate":"2022-11-20T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"size","totalReturnIndexId":1000899050101,"memoNum":23,"constituentsMarkets":["a"],"pinyin":"bz50","hotSpots":[""]}}