window.pageData = {"fund":{"_id":3000000019993,"stockCode":"019993","masterFundShortName":"创金合信北证50成份指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19993,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"创金合信北证50成份指数增强A","name":"创金合信北证50成份指数增强型证券投资基金","fundCollectionId":4000050990000,"setUpAssetScale":166081022.08,"setUpDate":"2023-12-28T16:00:00.000Z","setUpShares":166081022.08,"inceptionDate":"2023-12-28T16:00:00.000Z","pinyin":"cjhxbz50cfzszqxzqtzjj","followedNum":4,"indexFundFlag":1,"indexId":1000000899050,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50990000","tickerId":50990000,"name":"创金合信基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"bj","stockCode":"899050","tickerId":899050,"name":"北证50","rebalancingFrequency":"quarterly"},"managers":[{"name":"董梁","stockType":"fund_manager","stockCode":"8801378759","exchange":"fm","tickerId":412133120},{"name":"黄小虎","stockType":"fund_manager","stockCode":"db20875181","exchange":"fm","tickerId":82408222100}],"hotMetrics":{"fss":{"stockId":3000000019993,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0815,"f_ind_h_s_r":0.9185,"f_h_a":7396,"f_h_s_a":1521013,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.0242,"f_ins_h_s_r_c_hy":0.0242,"f_ind_h_s_r_c_1y":-0.006399999999999961,"f_ins_h_s_r_c_1y":0.006400000000000003},"fpr":{"stockId":3000000019993,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.8812645949344351,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.5071553228621292,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.9043276108726752,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.8689301972685888,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.9549289520426287,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.22218382861091915,"f_p_r_y2_ssc":3445,"f_p_r_y2_ssrp":0.29732868757259},"fp":{"stockId":3000000019993,"type":"fp","f_cagr_p_r_fs":0.20035817668199463,"f_p_r_d1":0.021503305732075262,"f_p_r_fys":-0.03210834181078348,"f_p_r_m1":0.02367023065025875,"f_cagr_p_r_fs_sic":43,"f_cagr_p_r_fs_sirp":0.14285714285714285,"f_p_r_fys_sic":42,"f_p_r_fys_sirp":0.7804878048780488,"f_p_r_m1_sic":42,"f_p_r_m1_sirp":0,"f_p_r_m3":-0.08937010229108111,"f_p_r_m3_sic":42,"f_p_r_m3_sirp":0.24390243902439024,"f_p_r_m6":-0.039861242510249806,"f_p_r_m6_sic":32,"f_p_r_m6_sirp":0.25806451612903225,"f_p_r_y1":0.009549704887592325,"f_p_r_y1_sic":26,"f_p_r_y1_sirp":0.16,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y2":0.6824712643678155},"ff":{"stockId":3000000019993,"type":"ff","f_m_f_r":0.008,"f_c_f_r":0.001,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":260731,"f_m_a_c_f":2346584,"f_m_f":2085853,"f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000019993,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.5223,"f_nv_cr":0.04331437187307241},"f_as":{"stockId":3000000019993,"type":"f_as","f_tas":247115855.69439998,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019994,"name":"创金合信北证50成份指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"019994","tickerId":19994,"shortName":"创金合信北证50成份指数增强C","currency":"CNY","__csrcFundId":13414,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-17T17:10:21.195Z","inceptionDate":"2023-12-28T16:00:00.000Z","fundCollectionId":4000050990000,"setUpAssetScale":149083740.33,"setUpDate":"2023-12-28T16:00:00.000Z","setUpShares":149083740.33,"pinyin":"cjhxbz50cfzszqxzqtzjj","__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000899050}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019993,"stockId":920185,"holdings":1806752,"marketCap":58466494,"netValueRatio":0.0717,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.019393939393939408,"stock":{"name":"贝特瑞","exchange":"bj","stockType":"company","stockCode":"920185","tickerId":920185}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019993,"stockId":920982,"holdings":243007,"marketCap":56790735,"netValueRatio":0.0696,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.17006995987073348,"stock":{"name":"锦波生物","exchange":"bj","stockType":"company","stockCode":"920982","tickerId":920982}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019993,"stockId":920522,"holdings":476032,"marketCap":29080794,"netValueRatio":0.0356,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.04695787831513176,"stock":{"name":"纳科诺尔","exchange":"bj","stockType":"company","stockCode":"920522","tickerId":920522}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019993,"stockId":920493,"holdings":213507,"marketCap":28300352,"netValueRatio":0.0347,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.13019226983397858,"stock":{"name":"并行科技","exchange":"bj","stockType":"company","stockCode":"920493","tickerId":920493}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019993,"stockId":920799,"holdings":518612,"marketCap":24763723,"netValueRatio":0.0304,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.1248512352597897,"stock":{"name":"艾融软件","exchange":"bj","stockType":"company","stockCode":"920799","tickerId":920799}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019993,"stockId":920599,"holdings":1181316,"marketCap":24488680,"netValueRatio":0.03,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.060358056265984894,"stock":{"name":"同力股份","exchange":"bj","stockType":"company","stockCode":"920599","tickerId":920599}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019993,"stockId":920029,"holdings":258726,"marketCap":23719999,"netValueRatio":0.0291,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.0041621029572831425,"stock":{"name":"开发科技","exchange":"bj","stockType":"company","stockCode":"920029","tickerId":920029}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019993,"stockId":920438,"holdings":549200,"marketCap":22050380,"netValueRatio":0.027,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.08915607985480944,"stock":{"name":"戈碧迦","exchange":"bj","stockType":"company","stockCode":"920438","tickerId":920438}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019993,"stockId":920139,"holdings":937417,"marketCap":19592015,"netValueRatio":0.024,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.15725806451612867,"stock":{"name":"华岭股份","exchange":"bj","stockType":"company","stockCode":"920139","tickerId":920139}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019993,"stockId":920047,"holdings":774929,"marketCap":18373566,"netValueRatio":0.0225,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.06061806656101432,"stock":{"name":"诺思兰德","exchange":"bj","stockType":"company","stockCode":"920047","tickerId":920047}}],"lastFsMetrics":{"latestTurnoverRate":5.162523901434992,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5223},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4591},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4445},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4444},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4303},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4306},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4074},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4306},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3719},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3766},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4014},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.397},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3667},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3775},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.39},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3848},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4057},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.387},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3623},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.436},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.448},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4955},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4871},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5131},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5204},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5334},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5511},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5427},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5149},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5465},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5443},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5298},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5343},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5897},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6529},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6598},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6609},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6509},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.646},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6499},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6417},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6485},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6566},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6375},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6259},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6532},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6606},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6177},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6493},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6514},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6781},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6833},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6862},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7072},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6586},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.647},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6438},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6715},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6717},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6704},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7001},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6892},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7203},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6484},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6328},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6236},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6198},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5972},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5728},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5781},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5848},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5954},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5911},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5807},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.577},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5861},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5834},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5691},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5754},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5753},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5683},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5839},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5814},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5311},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5391},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5646},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5497},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5293},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5369},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.543},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5536},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5334},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5281},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5361},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5419},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.531},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5241},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.589},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6035},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6255},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6613},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6557},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6734},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6376},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6408},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6539},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6636},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6639},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6714},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6719},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7122},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.726},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6983},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7187},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6045},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6229},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6275},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6138},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6271},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6149},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5829},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5855},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6377},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6579},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6327},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6337},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6537},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6688},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6743},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6839},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6754},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7054},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7252},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6936},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7435},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7381},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7565},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7704},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7775},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7687},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.767},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7988},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7808},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7849},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.8187},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7929},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7178},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7278},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7534},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7393},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7398},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7214},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7188},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7644},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7666},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7634},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.753},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7702},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7506},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.7319},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6393},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5987},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6341},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6204},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6315},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.62},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6441},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6447},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.624},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6194},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6084},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6097},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6242},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6479},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6448},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6482},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.643},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6238},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6467},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6471},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6157},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6225},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6125},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6078},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6255},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6173},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6024},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6055},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.614},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5946},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6101},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6397},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6385},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6533},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6448},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6352},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6148},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6284},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6094},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5583},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5374},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5581},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5836},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5956},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5953},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5717},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6176},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6197},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6127},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6368},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6214},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6273},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6262},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6083},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5934},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.603},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5677},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.589},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5866},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5614},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5798},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6729},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6644},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6339},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6065},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5933},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6071},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6028},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6211},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5812},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5819},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5683},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5759},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5346},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4965},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4803},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5124},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5262},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5727},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5636},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5709},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5412},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5079},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4868},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5009},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5024},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4743},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4584},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4114},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3002},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2454},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4822},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4903},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4803},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4742},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5101},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5396},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5343},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5433},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.507},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4919},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5451},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.592},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6357},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6286},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.6002},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5506},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5868},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5952},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5914},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5579},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5664},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5871},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5513},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5043},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4663},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5196},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4971},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4665},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4864},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4851},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4529},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4277},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3713},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4012},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3811},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3974},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4153},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4002},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3796},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3492},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2921},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2357},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2248},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2459},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2394},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2398},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2878},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2935},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.289},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2938},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2739},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2781},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.1692},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.1906},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2217},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2078},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.1937},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.1744},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.1796},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.1812},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.1991},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2084},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2592},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2676},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2655},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3075},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3009},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.335},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3295},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2957},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3033},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3421},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3841},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3983},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4086},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4193},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3995},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4606},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.481},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4629},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4847},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4872},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4494},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4133},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4148},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4007},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4483},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4533},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5124},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4936},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4544},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.445},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4885},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4964},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5249},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5138},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5391},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5281},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.5426},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4994},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4633},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.383},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3193},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4117},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4326},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4384},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4263},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.4221},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3947},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3187},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2763},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.3713},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.1979},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.102},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.0604},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.0467},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.0598},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.003},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.0921},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.0838},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.2311},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":1.0044},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8337},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7624},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7434},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7366},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7155},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7216},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7225},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.714},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7202},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7153},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7212},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7203},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7223},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7295},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7415},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7428},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7513},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7472},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.766},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7559},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7524},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7509},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7601},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7557},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7609},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7756},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7764},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7765},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7845},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.789},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7909},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7986},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7955},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7981},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7974},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.799},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8007},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7897},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8106},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8231},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8252},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8078},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8029},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8091},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8036},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7997},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8171},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8322},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8327},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8373},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8687},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8144},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7947},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7982},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7956},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7793},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7803},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.771},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7945},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7954},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.7934},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8077},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.811},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.811},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.811},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8089},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8217},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8087},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8067},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8348},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8232},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8426},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8375},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8402},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8502},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8449},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8478},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8449},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8388},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8326},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8513},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8598},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8585},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8758},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8773},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8881},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8905},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8911},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8872},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.9038},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8909},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8788},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8907},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8901},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8859},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8892},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8959},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8912},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.9052},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.9186},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.9147},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.9204},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.9259},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.9137},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.9156},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.9116},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.904},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.9114},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.9006},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000019993,"lxr_nv_fc":0.8917}],"indexCandlestickList":[{"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000899050,"cp":808.72},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000899050,"cp":801.21},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000899050,"cp":808.13},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000899050,"cp":797.86},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000899050,"cp":787.99}],"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":713,"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":[""]}}