window.pageData = {"fund":{"_id":3000000022850,"name":"招商中证A50指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022850","tickerId":22850,"shortName":"招商中证A50指数增强发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-02-27T16:00:00.000Z","pinyin":"zszza50zszqxfqszqtzjj","fundCollectionId":4000050210000,"indexId":1000000930050,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930050","tickerId":930050,"name":"中证A50","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"王宁远","stockType":"fund_manager","stockCode":"j101020121","exchange":"fm","tickerId":231425258490}],"hotMetrics":{"fss":{"stockId":3000000022850,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":50},"fpr":{"stockId":3000000022850,"type":"fpr","f_cagr_p_r_fs_ssc":5860,"f_cagr_p_r_fs_ssrp":0.269499914661205,"f_p_r_m1_ssc":5795,"f_p_r_m1_ssrp":0.5550569554711771,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.6164988517929695,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.627889634601044,"f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.6447439353099731,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.6557412632949859},"fp":{"stockId":3000000022850,"type":"fp","f_p_r_d1":-0.00010001000100012813,"f_cagr_p_r_fs":0.19443720246385254,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_m1":0.0602915951972558,"f_p_r_m3":0.02691253426364315,"f_p_r_m6":0.04788947279199851,"f_p_r_fys":0.053335605350600446,"f_p_r_y1":0.24413806983999176},"ff":{"stockId":3000000022850,"type":"ff","f_fr_d":"2026-02-23T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.001,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000022850,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.2363,"f_nv_cr":0.00032365078080731635},"f_as":{"stockId":3000000022850,"type":"f_as","f_tas":934869.1044000001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022849,"__csrcFundId":14671,"stockCode":"022849","masterFundShortName":"招商中证A50指数增强发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22849,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"招商中证A50指数增强发起式(022849)","lastUpdated":"2026-05-08T17:15:24.749Z","name":"招商中证A50指数增强型发起式证券投资基金","pinyin":"zszza50zszqxfqszqtzjj","fundCollectionId":4000050210000,"setUpAssetScale":10534950.37,"setUpDate":"2025-02-24T16:00:00.000Z","setUpShares":10534950.37,"inceptionDate":"2025-02-27T16:00:00.000Z","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000930050}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022849,"stockId":601899,"holdings":34900,"marketCap":1141928,"netValueRatio":0.0744,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022849,"stockId":300750,"holdings":2800,"marketCap":1124760,"netValueRatio":0.0733,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022849,"stockId":600309,"holdings":12500,"marketCap":993125,"netValueRatio":0.0647,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022849,"stockId":600031,"holdings":50600,"marketCap":972532,"netValueRatio":0.0634,"quarterlyChange":-0.09039280643634595,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022849,"stockId":601600,"holdings":77600,"marketCap":884640,"netValueRatio":0.0577,"quarterlyChange":-0.06710310965630129,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022849,"stockId":725,"holdings":222400,"marketCap":869584,"netValueRatio":0.0567,"quarterlyChange":-0.07125890736342011,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022849,"stockId":600019,"holdings":108400,"marketCap":694844,"netValueRatio":0.0453,"quarterlyChange":-0.13959731543624154,"stock":{"stockCode":"600019","exchange":"sh","stockType":"company","tickerId":600019,"name":"宝钢股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022849,"stockId":600406,"holdings":24200,"marketCap":628958,"netValueRatio":0.041,"quarterlyChange":0.15613879003558728,"stock":{"stockCode":"600406","exchange":"sh","stockType":"company","tickerId":600406,"name":"国电南瑞"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022849,"stockId":300308,"holdings":1100,"marketCap":626351,"netValueRatio":0.0408,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022849,"stockId":2230,"holdings":10500,"marketCap":485205,"netValueRatio":0.0316,"quarterlyChange":-0.08112944919467113,"stock":{"stockCode":"002230","exchange":"sz","stockType":"company","tickerId":2230,"name":"科大讯飞"}}],"bondHoldings":[{"_id":"69e8fbbd1398d79843003dcf","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022849,"stockCode":"019773","stockName":"25国债08","holdings":2000,"marketCap":202654,"netValueRatio":0.0132,"lastUpdated":"2026-04-22T16:47:57.822Z"},{"_id":"69e8fbbd1398d79843003dd0","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022849,"stockCode":"019785","stockName":"25国债13","holdings":1000,"marketCap":100950,"netValueRatio":0.0066,"lastUpdated":"2026-04-22T16:47:57.825Z"},{"_id":"69e8fbbd1398d79843003dd1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022849,"stockCode":"102310","stockName":"国债2513","holdings":1000,"marketCap":100950,"netValueRatio":0.0066,"lastUpdated":"2026-04-22T16:47:57.829Z"}]},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2363},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2359},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2281},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2155},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2186},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1989},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2025},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2037},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2032},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2073},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1987},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1964},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.19},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1945},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1816},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1813},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1687},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.172},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1604},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.166},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1248},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1226},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1366},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1473},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1228},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1375},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1398},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1262},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1376},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1189},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1011},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.144},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1528},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1806},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1756},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1835},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1843},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1913},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2004},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1963},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.183},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1939},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1906},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.182},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1988},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2164},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2141},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2194},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2224},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2172},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2056},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2175},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2182},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2211},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2195},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2039},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2069},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2146},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2095},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1889},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2153},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2312},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2196},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2207},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.22},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2195},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2187},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2224},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2234},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2228},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2127},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2128},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2054},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2077},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2102},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2057},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1961},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2081},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2152},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1982},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1737},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1754},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1725},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1801},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1749},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1722},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1685},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1698},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1635},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1564},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1609},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1413},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1558},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1627},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1518},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1611},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1613},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1745},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.17},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1563},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1524},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1561},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1586},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1528},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1472},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1497},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1455},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1373},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1323},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1569},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1631},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1628},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1686},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1799},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1923},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1756},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1754},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1813},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1798},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.183},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1715},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1689},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1835},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1883},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1935},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2033},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1953},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2051},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.195},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1866},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1823},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1894},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1706},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1603},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.192},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1915},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1669},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1876},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1984},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.2202},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1978},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1873},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1702},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1822},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1763},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1553},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1638},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1662},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1644},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1793},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.169},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1698},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1644},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1711},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1479},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1486},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1543},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1373},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.116},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1309},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1378},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1417},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.135},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1208},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1174},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1391},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.136},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1185},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.1073},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0986},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0837},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0915},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0893},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.085},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0878},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0783},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0795},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0751},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0724},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0741},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0707},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0645},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.06},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0623},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0852},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0841},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0815},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0815},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.089},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0828},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0861},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0704},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0546},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0481},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0398},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0408},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0432},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0388},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0351},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0351},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0353},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.028},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0321},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.031},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0243},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0225},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0204},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0153},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0166},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0244},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0129},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9933},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9905},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9861},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9981},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9996},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0024},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9996},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.009},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0084},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0008},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0091},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0079},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0075},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0054},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0026},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0024},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0091},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0023},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0075},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0139},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0193},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0203},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0173},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0076},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0089},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0058},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0105},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0054},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0062},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.993},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9937},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.986},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9837},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9697},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9688},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9658},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9693},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9628},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9687},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9557},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9589},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.947},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9473},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9478},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9543},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.954},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.952},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9472},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.931},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9238},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9179},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9865},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9938},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9976},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9997},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.007},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9994},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":1.0191},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9998},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022850,"lxr_nv_fc":0.9999}],"indexCandlestickList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000930050,"cp":1872.58},{"stockId":1000000930050,"date":"2026-05-06T16:00:00.000Z","cp":1880.48},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930050,"cp":1874.82},{"stockId":1000000930050,"date":"2026-04-29T16:00:00.000Z","cp":1856.4},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000930050,"cp":1863.55},{"stockId":1000000930050,"date":"2026-04-27T16:00:00.000Z","cp":1832.78},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930050,"cp":1842.78},{"stockId":1000000930050,"date":"2026-04-23T16:00:00.000Z","cp":1849.85},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000930050,"cp":1850.48},{"stockId":1000000930050,"date":"2026-04-21T16:00:00.000Z","cp":1853.92},{"stockId":1000000930050,"date":"2026-04-20T16:00:00.000Z","cp":1849.99},{"stockId":1000000930050,"date":"2026-04-19T16:00:00.000Z","cp":1842.49},{"stockId":1000000930050,"date":"2026-04-16T16:00:00.000Z","cp":1833.32},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000930050,"cp":1845.74},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930050,"cp":1823.95},{"stockId":1000000930050,"date":"2026-04-13T16:00:00.000Z","cp":1823.87},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930050,"cp":1803.22},{"stockId":1000000930050,"date":"2026-04-09T16:00:00.000Z","cp":1799.12},{"stockId":1000000930050,"date":"2026-04-08T16:00:00.000Z","cp":1768.75},{"stockId":1000000930050,"date":"2026-04-07T16:00:00.000Z","cp":1777.79},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930050,"cp":1715.5},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930050,"cp":1718.48},{"stockId":1000000930050,"date":"2026-04-01T16:00:00.000Z","cp":1733.1},{"stockId":1000000930050,"date":"2026-03-31T16:00:00.000Z","cp":1750.77},{"stockId":1000000930050,"date":"2026-03-30T16:00:00.000Z","cp":1719.94},{"stockId":1000000930050,"date":"2026-03-29T16:00:00.000Z","cp":1731.55},{"stockId":1000000930050,"date":"2026-03-26T16:00:00.000Z","cp":1740.28},{"stockId":1000000930050,"date":"2026-03-25T16:00:00.000Z","cp":1722.38},{"stockId":1000000930050,"date":"2026-03-24T16:00:00.000Z","cp":1746.01},{"stockId":1000000930050,"date":"2026-03-23T16:00:00.000Z","cp":1720.59},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930050,"cp":1704.99},{"stockId":1000000930050,"date":"2026-03-19T16:00:00.000Z","cp":1756.29},{"stockId":1000000930050,"date":"2026-03-18T16:00:00.000Z","cp":1755.77},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930050,"cp":1782.9},{"stockId":1000000930050,"date":"2026-03-16T16:00:00.000Z","cp":1779.37},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000930050,"cp":1783.7},{"stockId":1000000930050,"date":"2026-03-12T16:00:00.000Z","cp":1776},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930050,"cp":1781.7},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930050,"cp":1794.3},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930050,"cp":1776.17},{"stockId":1000000930050,"date":"2026-03-08T16:00:00.000Z","cp":1749.14},{"stockId":1000000930050,"date":"2026-03-05T16:00:00.000Z","cp":1762},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930050,"cp":1755.69},{"stockId":1000000930050,"date":"2026-03-03T16:00:00.000Z","cp":1739.75},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930050,"cp":1761.19},{"stockId":1000000930050,"date":"2026-03-01T16:00:00.000Z","cp":1787.26},{"stockId":1000000930050,"date":"2026-02-26T16:00:00.000Z","cp":1777.95},{"stockId":1000000930050,"date":"2026-02-25T16:00:00.000Z","cp":1790.23},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930050,"cp":1806.29},{"stockId":1000000930050,"date":"2026-02-23T16:00:00.000Z","cp":1789.74},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930050,"cp":1777.88},{"stockId":1000000930050,"date":"2026-02-11T16:00:00.000Z","cp":1800.92},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930050,"cp":1803.83},{"stockId":1000000930050,"date":"2026-02-09T16:00:00.000Z","cp":1805.52},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930050,"cp":1809.24},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930050,"cp":1785.14},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930050,"cp":1795.61},{"stockId":1000000930050,"date":"2026-02-03T16:00:00.000Z","cp":1800.88},{"stockId":1000000930050,"date":"2026-02-02T16:00:00.000Z","cp":1777.14},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930050,"cp":1752.72},{"stockId":1000000930050,"date":"2026-01-29T16:00:00.000Z","cp":1795.56},{"stockId":1000000930050,"date":"2026-01-28T16:00:00.000Z","cp":1813.87},{"stockId":1000000930050,"date":"2026-01-27T16:00:00.000Z","cp":1785.08},{"stockId":1000000930050,"date":"2026-01-26T16:00:00.000Z","cp":1780.45},{"stockId":1000000930050,"date":"2026-01-25T16:00:00.000Z","cp":1775.41},{"stockId":1000000930050,"date":"2026-01-22T16:00:00.000Z","cp":1773.16},{"stockId":1000000930050,"date":"2026-01-21T16:00:00.000Z","cp":1785.11},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930050,"cp":1785.51},{"stockId":1000000930050,"date":"2026-01-19T16:00:00.000Z","cp":1793.15},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000930050,"cp":1801.03},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930050,"cp":1805.91},{"stockId":1000000930050,"date":"2026-01-14T16:00:00.000Z","cp":1820.22},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930050,"cp":1810.67},{"stockId":1000000930050,"date":"2026-01-12T16:00:00.000Z","cp":1822.65},{"stockId":1000000930050,"date":"2026-01-11T16:00:00.000Z","cp":1829.88},{"stockId":1000000930050,"date":"2026-01-08T16:00:00.000Z","cp":1829.02},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930050,"cp":1824.15},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930050,"cp":1848.39},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930050,"cp":1856.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930050,"cp":1833.02},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930050,"cp":1787.58},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930050,"cp":1797.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930050,"cp":1793.85},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930050,"cp":1805.87},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930050,"cp":1799.9},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930050,"cp":1795.81},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930050,"cp":1793.8},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930050,"cp":1787.58},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930050,"cp":1769.5},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930050,"cp":1764.92},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930050,"cp":1777},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930050,"cp":1747.83},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930050,"cp":1768.41},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930050,"cp":1779.48},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930050,"cp":1762.53},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930050,"cp":1770.26},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930050,"cp":1772},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930050,"cp":1790.86},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930050,"cp":1783.34},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930050,"cp":1763.43},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930050,"cp":1753.2388},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930050,"cp":1760.889},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930050,"cp":1769.19},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930050,"cp":1749.83},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930050,"cp":1744.16},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930050,"cp":1748.46},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930050,"cp":1741.09},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930050,"cp":1729.67},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930050,"cp":1728.23},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930050,"cp":1761.06},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930050,"cp":1775.94},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930050,"cp":1769.18},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930050,"cp":1778.13},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930050,"cp":1795.88},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930050,"cp":1820.19},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930050,"cp":1787.95},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930050,"cp":1786.84},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930050,"cp":1797.08},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930050,"cp":1791.14},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930050,"cp":1792.09},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930050,"cp":1772.02},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930050,"cp":1769.37},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930050,"cp":1787.09},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930050,"cp":1791.83},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930050,"cp":1809.64},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930050,"cp":1820.42},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930050,"cp":1801},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930050,"cp":1815.65},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930050,"cp":1802.44},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930050,"cp":1790.15},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930050,"cp":1780.11},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930050,"cp":1790.61},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930050,"cp":1769.83},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930050,"cp":1763.92},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930050,"cp":1804.38},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930050,"cp":1800.12},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930050,"cp":1770.68},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930050,"cp":1790.94},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930050,"cp":1803.85},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930050,"cp":1846.11},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930050,"cp":1815.79},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930050,"cp":1805.53},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930050,"cp":1776.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930050,"cp":1796.37},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930050,"cp":1785.57},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930050,"cp":1760.23},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930050,"cp":1763.79},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930050,"cp":1756.42},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930050,"cp":1750.7},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930050,"cp":1773.67},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930050,"cp":1753.18},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930050,"cp":1760.69},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930050,"cp":1748.06},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930050,"cp":1756.62},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930050,"cp":1729.98},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930050,"cp":1732.37},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930050,"cp":1747.79},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930050,"cp":1733.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930050,"cp":1697.52},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930050,"cp":1724.19},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930050,"cp":1734.09},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930050,"cp":1736.56},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930050,"cp":1734.93},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930050,"cp":1705.47},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930050,"cp":1688.53},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930050,"cp":1717.23},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930050,"cp":1719.81},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930050,"cp":1690.68},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930050,"cp":1660.39},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930050,"cp":1647.68},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930050,"cp":1628.18},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930050,"cp":1643.98},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930050,"cp":1635.02},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930050,"cp":1629.5},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930050,"cp":1623.63},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930050,"cp":1611.81},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930050,"cp":1611.17},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930050,"cp":1604.44},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930050,"cp":1609.44},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930050,"cp":1609.87},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930050,"cp":1609.78},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930050,"cp":1600.79},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930050,"cp":1594.18},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930050,"cp":1603.96},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930050,"cp":1641.86},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930050,"cp":1644.08},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930050,"cp":1640.47},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930050,"cp":1634.8},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930050,"cp":1646.95},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930050,"cp":1634.15},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930050,"cp":1632.94},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930050,"cp":1616.45},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930050,"cp":1602.26},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930050,"cp":1588.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930050,"cp":1577.7},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930050,"cp":1583.04},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930050,"cp":1587.38},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930050,"cp":1589.54},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930050,"cp":1585.69},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930050,"cp":1575.65},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930050,"cp":1575.4},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930050,"cp":1566.05},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930050,"cp":1577.62},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930050,"cp":1571.62},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930050,"cp":1560.65},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930050,"cp":1559.12},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930050,"cp":1558.26},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930050,"cp":1554.9},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930050,"cp":1565.32},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930050,"cp":1574.91},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930050,"cp":1553.07},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930050,"cp":1532.75},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930050,"cp":1531.2},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930050,"cp":1526.95},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930050,"cp":1539.86},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930050,"cp":1544.22},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930050,"cp":1544.75},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930050,"cp":1545.69},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930050,"cp":1555.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930050,"cp":1560.87},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930050,"cp":1544.2},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930050,"cp":1551.68},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930050,"cp":1554.16},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930050,"cp":1557.44},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930050,"cp":1555.05},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930050,"cp":1551.57},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930050,"cp":1548.88},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930050,"cp":1558.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930050,"cp":1554.17},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930050,"cp":1555.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930050,"cp":1566.44},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930050,"cp":1581},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930050,"cp":1593.1759},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930050,"cp":1593.6719},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930050,"cp":1583.2934},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930050,"cp":1572.3581},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930050,"cp":1578.2243},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930050,"cp":1585.3179},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930050,"cp":1595.2636},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930050,"cp":1573.2313},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930050,"cp":1571.7},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930050,"cp":1553.22},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930050,"cp":1553.11},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930050,"cp":1542.16},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930050,"cp":1532.32},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930050,"cp":1520.91},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930050,"cp":1521.04},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930050,"cp":1524.32},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930050,"cp":1528.75},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930050,"cp":1527.01},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930050,"cp":1525.31},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930050,"cp":1521.47},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930050,"cp":1521.19},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930050,"cp":1516.09},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930050,"cp":1516.52},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930050,"cp":1515.83},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930050,"cp":1513.58},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930050,"cp":1512.86},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930050,"cp":1511.54},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930050,"cp":1503.47},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930050,"cp":1482.56},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930050,"cp":1475.74},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930050,"cp":1450.25},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930050,"cp":1552.8},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930050,"cp":1562.76},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930050,"cp":1569.6},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930050,"cp":1573.76},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930050,"cp":1585.63},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930050,"cp":1591.32},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930050,"cp":1581.29},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930050,"cp":1588.48},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930050,"cp":1587.31},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930050,"cp":1576.1},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930050,"cp":1605.29},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930050,"cp":1622.24},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930050,"cp":1610.87},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930050,"cp":1604.05},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930050,"cp":1610.64},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930050,"cp":1561.67},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930050,"cp":1565.45},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930050,"cp":1570.4},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930050,"cp":1566.21},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930050,"cp":1573.17},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930050,"cp":1577.23},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930050,"cp":1556.42},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930050,"cp":1549.42},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930050,"cp":1558.07},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930050,"cp":1558.72},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930050,"cp":1584.55},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930050,"cp":1579.69},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930050,"cp":1568.27},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930050,"cp":1588.26},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930050,"cp":1591.59},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930050,"cp":1571.24},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930050,"cp":1576.08},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930050,"cp":1563.53},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930050,"cp":1573.71},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930050,"cp":1577.96},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930050,"cp":1559.45},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930050,"cp":1560.55},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930050,"cp":1544.12},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930050,"cp":1554.98},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930050,"cp":1553.29},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930050,"cp":1531.68},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930050,"cp":1511.94},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930050,"cp":1520.06},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930050,"cp":1524.15},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930050,"cp":1511.49},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930050,"cp":1511.45},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930050,"cp":1532.87},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930050,"cp":1530.1},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930050,"cp":1517.36},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930050,"cp":1511.35},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930050,"cp":1511.94},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930050,"cp":1523.5},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930050,"cp":1488.5},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930050,"cp":1489.15},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930050,"cp":1502.95},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930050,"cp":1503.36},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930050,"cp":1509.71},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930050,"cp":1506.9},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930050,"cp":1511.43},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930050,"cp":1524.49},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930050,"cp":1567.71},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930050,"cp":1586.25},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930050,"cp":1578.12},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930050,"cp":1580.14},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930050,"cp":1584.03},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930050,"cp":1585.85},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930050,"cp":1564.53},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930050,"cp":1560.48},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930050,"cp":1572.89},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930050,"cp":1572.4291},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930050,"cp":1565.2025},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930050,"cp":1553.5377},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930050,"cp":1559.474},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930050,"cp":1601.4478},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930050,"cp":1584.86},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930050,"cp":1588.76},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930050,"cp":1575.06},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930050,"cp":1575.35},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930050,"cp":1549.46},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930050,"cp":1557.11},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930050,"cp":1563.64},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930050,"cp":1563.8399},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930050,"cp":1553.22},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930050,"cp":1538.56},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930050,"cp":1553.7},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930050,"cp":1532.87},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930050,"cp":1536.7},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930050,"cp":1543.73},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930050,"cp":1593.61},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930050,"cp":1595.02},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930050,"cp":1591.1},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930050,"cp":1582.73},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930050,"cp":1591.19},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930050,"cp":1618.6},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930050,"cp":1644.99},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930050,"cp":1635.12},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930050,"cp":1652.96},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930050,"cp":1645.03},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930050,"cp":1660.58},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930050,"cp":1612.57},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930050,"cp":1624.65},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930050,"cp":1588.47},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930050,"cp":1565.1},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930050,"cp":1559.82},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930050,"cp":1563.15},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930050,"cp":1578.32},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930050,"cp":1592.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930050,"cp":1593.53},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930050,"cp":1580.91},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930050,"cp":1599.14},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930050,"cp":1590.18},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930050,"cp":1582.64},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930050,"cp":1575.17},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930050,"cp":1521.32},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930050,"cp":1541.99},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930050,"cp":1555.37},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930050,"cp":1596.68},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930050,"cp":1569.15},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930050,"cp":1619.22},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930050,"cp":1595.26},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930050,"cp":1720.9},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930050,"cp":1623.06},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930050,"cp":1502.74},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930050,"cp":1432.61},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930050,"cp":1374.2},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930050,"cp":1350.3},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930050,"cp":1293.19},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930050,"cp":1289.63},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930050,"cp":1289.24},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930050,"cp":1281.71},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930050,"cp":1273.72},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930050,"cp":1278.79},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930050,"cp":1284.05},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930050,"cp":1280.81},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930050,"cp":1283.61},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930050,"cp":1300.1},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930050,"cp":1310.13},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930050,"cp":1308.34},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930050,"cp":1315.65},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930050,"cp":1308.3},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930050,"cp":1330.2},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930050,"cp":1308.01},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930050,"cp":1307.82},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930050,"cp":1313.78},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930050,"cp":1318.71},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930050,"cp":1320.6},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930050,"cp":1311.26},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930050,"cp":1311.69},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930050,"cp":1314.33},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930050,"cp":1322},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930050,"cp":1320.04},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930050,"cp":1316.68},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930050,"cp":1301.81},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930050,"cp":1313.51},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930050,"cp":1313.18},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930050,"cp":1315.37},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930050,"cp":1319.83},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930050,"cp":1316.4},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930050,"cp":1317.37},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930050,"cp":1324.53},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930050,"cp":1335.64},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930050,"cp":1348.38},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930050,"cp":1362.03},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930050,"cp":1331.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930050,"cp":1339.11},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930050,"cp":1353.64},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930050,"cp":1350.75},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930050,"cp":1358.56},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930050,"cp":1367.59},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930050,"cp":1399.68},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930050,"cp":1408.59},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930050,"cp":1400.76},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930050,"cp":1389.36},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930050,"cp":1383.22},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930050,"cp":1378.39},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930050,"cp":1382},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930050,"cp":1373.96},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930050,"cp":1358.65},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930050,"cp":1360.59},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930050,"cp":1348.49},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930050,"cp":1361.48},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930050,"cp":1367.4},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930050,"cp":1370.85},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930050,"cp":1367.9},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930050,"cp":1368.9},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930050,"cp":1367.86},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930050,"cp":1366.78},{"stockId":1000000930050,"date":"2024-06-25T16:00:00.000Z","cp":1376.62},{"stockId":1000000930050,"date":"2024-06-24T16:00:00.000Z","cp":1370.2},{"stockId":1000000930050,"date":"2024-06-23T16:00:00.000Z","cp":1375.04},{"stockId":1000000930050,"date":"2024-06-20T16:00:00.000Z","cp":1375.5},{"stockId":1000000930050,"date":"2024-06-19T16:00:00.000Z","cp":1380.83},{"stockId":1000000930050,"date":"2024-06-18T16:00:00.000Z","cp":1389.46},{"stockId":1000000930050,"date":"2024-06-17T16:00:00.000Z","cp":1396.32},{"stockId":1000000930050,"date":"2024-06-16T16:00:00.000Z","cp":1396},{"stockId":1000000930050,"date":"2024-06-13T16:00:00.000Z","cp":1399.87},{"stockId":1000000930050,"date":"2024-06-12T16:00:00.000Z","cp":1392.53},{"stockId":1000000930050,"date":"2024-06-11T16:00:00.000Z","cp":1401.96},{"stockId":1000000930050,"date":"2024-06-10T16:00:00.000Z","cp":1405.12},{"stockId":1000000930050,"date":"2024-06-06T16:00:00.000Z","cp":1417.17},{"stockId":1000000930050,"date":"2024-06-05T16:00:00.000Z","cp":1429.59},{"stockId":1000000930050,"date":"2024-06-04T16:00:00.000Z","cp":1428.89},{"stockId":1000000930050,"date":"2024-06-03T16:00:00.000Z","cp":1437.04},{"stockId":1000000930050,"date":"2024-06-02T16:00:00.000Z","cp":1425.1},{"stockId":1000000930050,"date":"2024-05-30T16:00:00.000Z","cp":1418.21},{"stockId":1000000930050,"date":"2024-05-29T16:00:00.000Z","cp":1426.78},{"stockId":1000000930050,"date":"2024-05-28T16:00:00.000Z","cp":1435.28},{"stockId":1000000930050,"date":"2024-05-27T16:00:00.000Z","cp":1431.36},{"stockId":1000000930050,"date":"2024-05-26T16:00:00.000Z","cp":1442.03},{"stockId":1000000930050,"date":"2024-05-23T16:00:00.000Z","cp":1430.83},{"stockId":1000000930050,"date":"2024-05-22T16:00:00.000Z","cp":1446.9},{"stockId":1000000930050,"date":"2024-05-21T16:00:00.000Z","cp":1462.52},{"stockId":1000000930050,"date":"2024-05-20T16:00:00.000Z","cp":1461.11},{"stockId":1000000930050,"date":"2024-05-19T16:00:00.000Z","cp":1469.08},{"stockId":1000000930050,"date":"2024-05-16T16:00:00.000Z","cp":1466.35},{"stockId":1000000930050,"date":"2024-05-15T16:00:00.000Z","cp":1447},{"stockId":1000000930050,"date":"2024-05-14T16:00:00.000Z","cp":1439.72},{"stockId":1000000930050,"date":"2024-05-13T16:00:00.000Z","cp":1453.42},{"stockId":1000000930050,"date":"2024-05-12T16:00:00.000Z","cp":1458.71}],"bondIndexCandlestickList":[],"index":{"_id":1000000930050,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930050","csiCode":"930050","tickerId":930050,"source":"csi","fsTableType":"hybrid","currency":"CNY","constituentsMarkets":["a"],"name":"中证A50","lastUpdated":"2025-01-08T23:14:06.394Z","followedNum":956,"basicDate":"2014-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证A50指数从各行业龙头上市公司证券中，选取市值最大的50只证券作为指数样本，以反映各行业最具代表性的龙头上市公司证券的整体表现。","fullName":"中证A50指数","launchDate":"2024-01-01T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"size","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930050factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930050_Index_Methodology_cn.pdf","totalReturnIndexId":1009300501010,"memoNum":43,"pinyin":"zza50","hotSpots":[""]}}