window.pageData = {"fund":{"_id":3000000022929,"name":"华安创业板50指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022929","tickerId":22929,"shortName":"华安创业板50指数Y","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-12-12T16:00:00.000Z","pinyin":"hacyb50zsxzqtzjj","followedNum":7,"fundCollectionId":4000050040000,"memoNum":1,"indexId":1000000399673,"index":{"stockCode":"399673","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399673,"name":"创业板50","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"刘璇子","stockType":"fund_manager","stockCode":"db20774819","exchange":"fm","tickerId":122426201900}],"hotMetrics":{"fss":{"stockId":3000000022929,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":2925,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000022929,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.09250943057301958,"f_p_r_m1_ssc":5748,"f_p_r_m1_ssrp":0.13781103184270055,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.048548721492743606,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.033619456366237484,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.11001517450682853,"f_p_r_y1_ssc":4521,"f_p_r_y1_ssrp":0.03716814159292035},"fp":{"stockId":3000000022929,"type":"fp","f_p_r_d1":-0.00319654427645788,"f_cagr_p_r_fs":0.49389423827260526,"f_p_r_fys":0.14974462591906668,"f_cagr_p_r_fs_sic":22,"f_cagr_p_r_fs_sirp":0.7619047619047619,"f_p_r_fys_sic":16,"f_p_r_fys_sirp":0.3333333333333333,"f_p_r_m1":0.10389610389610437,"f_p_r_m1_sic":21,"f_p_r_m1_sirp":0.65,"last_data_date":"2026-04-19T16:00:00.000Z","f_p_r_m3":0.14122562674094774,"f_p_r_m6":0.23440795420307414,"f_p_r_y1":1.0482951704829522},"ff":{"stockId":3000000022929,"type":"ff","f_m_f":5623366,"f_m_f_r":0.01,"f_c_f":1124673,"f_c_f_r":0.002,"f_m_a_c_f":6748039,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000022929,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":2.0485,"f_nv_cr":-0.00029281147820992004},"f_as":{"stockId":3000000022929,"type":"f_as","f_tas":19892915.6844,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000160420,"stockCode":"160420","stockType":"fund","areaCode":"cn","followedNum":92,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-06-23T16:00:00.000Z","setUpScale":228787000,"blackenedNum":0,"market":"a","tickerId":160420,"custody":"中国农业银行股份有限公司","name":"华安创业板50指数型证券投资基金","shortName":"华安创业板50指数A","fundSecondLevel":"company","lastUpdated":"2026-04-17T17:12:46.038Z","__csrcFundId":4170,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-07-05T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安创业板50指数","pinyin":"hacyb50zsxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"memoNum":1,"indexFundFlag":1,"indexId":1000000399673},{"_id":3000000014985,"name":"华安创业板50指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","indexFundFlag":1,"classificationFlag":null,"stockCode":"014985","tickerId":14985,"shortName":"华安创业板50指数C","currency":"CNY","__csrcFundId":4170,"exchange":"jj","lastUpdated":"2026-04-17T17:10:07.971Z","fundCollectionId":4000050040000,"inceptionDate":"2022-02-21T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hacyb50zsxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000399673}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160420,"stockId":300750,"holdings":865256,"marketCap":317773918,"netValueRatio":0.204,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160420,"stockId":300308,"holdings":288323,"marketCap":175877030,"netValueRatio":0.1129,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160420,"stockId":300502,"holdings":300112,"marketCap":129312258,"netValueRatio":0.083,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160420,"stockId":300059,"holdings":4341825,"marketCap":100643503,"netValueRatio":0.0646,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.14528023598820095,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160420,"stockId":300274,"holdings":499265,"marketCap":85394285,"netValueRatio":0.0548,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160420,"stockId":300476,"holdings":205300,"marketCap":59040174,"netValueRatio":0.0379,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.007285464098073513,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160420,"stockId":300124,"holdings":664556,"marketCap":50061003,"netValueRatio":0.0321,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10128847530422314,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160420,"stockId":300760,"holdings":205079,"marketCap":39057295,"netValueRatio":0.0251,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.21979997968773934,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160420,"stockId":300394,"holdings":148772,"marketCap":30205179,"netValueRatio":0.0194,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20995232419547039,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160420,"stockId":300014,"holdings":447545,"marketCap":29430559,"netValueRatio":0.0189,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27736263736263755,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}}]},"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":2.0485},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":2.0491},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":2.0157},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.9509},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.9745},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.9296},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.9111},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8349},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8479},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7453},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7411},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7517},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7923},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7577},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8057},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8183},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8112},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8336},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.795},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8557},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8274},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8414},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8026},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8452},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8177},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8206},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.84},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8143},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7609},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.774},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7707},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7394},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7655},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8056},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8085},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8344},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8414},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8187},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7961},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8247},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8011},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8243},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8313},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7779},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7917},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8205},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8287},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8014},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.842},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8098},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8163},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8227},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.809},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8253},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8215},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8028},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.795},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8296},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8443},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8479},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8363},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.824},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8584},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8308},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8223},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8432},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.839},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.83},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7817},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8063},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7933},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8075},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8052},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.801},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.789},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7812},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7417},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7346},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7762},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7167},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7551},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7868},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7717},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7974},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8022},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7881},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7399},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.716},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.6956},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7137},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7227},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.6983},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.6894},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.6988},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.6569},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.6275},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.626},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.6902},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7088},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7018},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7199},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7249},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.775},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.734},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7377},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7652},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7872},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7995},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7654},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7456},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7783},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7722},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8225},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8583},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.801},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8033},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7698},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7041},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7015},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7142},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.6595},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.6229},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.6777},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.6674},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.6264},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.6927},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7158},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.8025},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.794},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7965},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7465},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7944},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7613},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7253},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7164},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7057},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7068},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7357},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.7013},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.6872},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.6618},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.6819},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.5955},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.5733},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.6107},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.6316},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.524},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.5981},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.575},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.6189},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.58},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.5388},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.478},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.4838},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.4958},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.4524},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.4045},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.4119},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.4097},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.409},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.3696},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.3353},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.3468},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2959},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2774},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2524},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2563},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2659},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2574},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2527},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2471},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.252},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2739},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2969},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2704},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2551},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2588},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2432},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2425},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2363},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2266},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.223},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2001},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2038},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.18},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1873},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1781},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1745},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1712},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1426},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1585},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1615},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1362},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1486},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.153},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1377},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1327},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1397},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1023},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0774},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0741},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0835},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0977},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0931},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0978},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0874},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0973},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0934},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0799},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0921},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0814},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0885},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0739},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0608},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0588},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0691},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0579},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0602},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0684},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0794},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0929},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1026},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0903},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0828},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0875},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.089},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1107},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0973},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0987},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0675},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0754},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0545},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0469},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0275},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0191},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0217},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0282},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0194},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0257},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0125},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0156},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0001},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":0.9953},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":0.9946},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0064},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0065},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0036},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":0.9889},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":0.9667},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":0.9609},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":0.9488},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0845},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1072},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1052},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.109},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1221},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1302},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1285},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1322},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1363},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1349},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1604},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1735},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1742},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1656},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1725},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1379},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1511},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1552},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1538},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1575},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1732},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1519},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1514},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1601},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1465},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1913},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1969},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1818},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1958},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.2046},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1764},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1795},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1598},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1805},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1705},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1538},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1638},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1461},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1634},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1606},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1307},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1008},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1073},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.141},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1236},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1277},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1331},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1295},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1064},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1004},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0915},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.112},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0613},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0587},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0771},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0753},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0874},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0814},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.0825},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1047},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1464},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1807},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1785},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1819},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1786},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1835},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1709},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1787},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1819},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1763},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1771},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1736},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022929,"lxr_nv_fc":1.1902}],"indexCandlestickList":[{"stockId":1000000399673,"date":"2026-04-19T16:00:00.000Z","cp":3932.3},{"stockId":1000000399673,"date":"2026-04-16T16:00:00.000Z","cp":3933.45},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399673,"cp":3865.89},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399673,"cp":3736.68},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399673,"cp":3785.31},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399673,"cp":3694.79},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399673,"cp":3658.66},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399673,"cp":3506.88},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399673,"cp":3532.8},{"stockId":1000000399673,"date":"2026-04-06T16:00:00.000Z","cp":3325.91},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399673,"cp":3317.18},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399673,"cp":3338.41},{"stockId":1000000399673,"date":"2026-03-31T16:00:00.000Z","cp":3420.12},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399673,"cp":3350.17},{"stockId":1000000399673,"date":"2026-03-29T16:00:00.000Z","cp":3447.1},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399673,"cp":3472.36},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399673,"cp":3458.02},{"stockId":1000000399673,"date":"2026-03-24T16:00:00.000Z","cp":3503.27},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399673,"cp":3435.35},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399673,"cp":3425.09},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399673,"cp":3546.57},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399673,"cp":3489.12},{"stockId":1000000399673,"date":"2026-03-17T16:00:00.000Z","cp":3517.21},{"stockId":1000000399673,"date":"2026-03-16T16:00:00.000Z","cp":3438.99},{"stockId":1000000399673,"date":"2026-03-15T16:00:00.000Z","cp":3524.69},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399673,"cp":3469.03},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399673,"cp":3474.84},{"stockId":1000000399673,"date":"2026-03-10T16:00:00.000Z","cp":3513.4},{"stockId":1000000399673,"date":"2026-03-09T16:00:00.000Z","cp":3461.94},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399673,"cp":3354.12},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399673,"cp":3380.31},{"stockId":1000000399673,"date":"2026-03-04T16:00:00.000Z","cp":3373.47},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399673,"cp":3310.59},{"stockId":1000000399673,"date":"2026-03-02T16:00:00.000Z","cp":3362.9},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399673,"cp":3443.78},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399673,"cp":3449.46},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399673,"cp":3500.75},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399673,"cp":3514.74},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399673,"cp":3469.02},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399673,"cp":3423.05},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399673,"cp":3480.5},{"stockId":1000000399673,"date":"2026-02-10T16:00:00.000Z","cp":3432.86},{"stockId":1000000399673,"date":"2026-02-09T16:00:00.000Z","cp":3479.49},{"stockId":1000000399673,"date":"2026-02-08T16:00:00.000Z","cp":3493.59},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399673,"cp":3385.75},{"stockId":1000000399673,"date":"2026-02-04T16:00:00.000Z","cp":3413.58},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399673,"cp":3471.23},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399673,"cp":3487.59},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399673,"cp":3432.87},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399673,"cp":3515.28},{"stockId":1000000399673,"date":"2026-01-28T16:00:00.000Z","cp":3450.16},{"stockId":1000000399673,"date":"2026-01-27T16:00:00.000Z","cp":3463.33},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399673,"cp":3476.17},{"stockId":1000000399673,"date":"2026-01-25T16:00:00.000Z","cp":3448.7},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399673,"cp":3480.85},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399673,"cp":3473.18},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399673,"cp":3435.49},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399673,"cp":3419.62},{"stockId":1000000399673,"date":"2026-01-18T16:00:00.000Z","cp":3489.25},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399673,"cp":3518.73},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399673,"cp":3526.02},{"stockId":1000000399673,"date":"2026-01-13T16:00:00.000Z","cp":3502.85},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399673,"cp":3477.9},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399673,"cp":3547.03},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399673,"cp":3490.83},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399673,"cp":3473.66},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399673,"cp":3515.34},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399673,"cp":3506.5},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399673,"cp":3488.23},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399673,"cp":3390.24},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399673,"cp":3440.06},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399673,"cp":3413.77},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399673,"cp":3441.99},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399673,"cp":3437.43},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399673,"cp":3429.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399673,"cp":3404.61},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399673,"cp":3389.02},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399673,"cp":3307.29},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399673,"cp":3292.59},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399673,"cp":3377.65},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399673,"cp":3256.98},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399673,"cp":3334.31},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399673,"cp":3397.66},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399673,"cp":3366.7},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399673,"cp":3418.68},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399673,"cp":3427.43},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399673,"cp":3399.46},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399673,"cp":3302.9},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399673,"cp":3254.79},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399673,"cp":3213.67},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399673,"cp":3250.79},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399673,"cp":3268.92},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399673,"cp":3219.97},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399673,"cp":3202.04},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399673,"cp":3221.47},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399673,"cp":3137.71},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399673,"cp":3079.18},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399673,"cp":3076.05},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399673,"cp":3204.45},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399673,"cp":3241.74},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399673,"cp":3227.65},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399673,"cp":3263.76},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399673,"cp":3273.7},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399673,"cp":3373.77},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399673,"cp":3291.46},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399673,"cp":3299.57},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399673,"cp":3354.91},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399673,"cp":3399.12},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399673,"cp":3423.7},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399673,"cp":3355.2},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399673,"cp":3315.07},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399673,"cp":3381.69},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399673,"cp":3369.43},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399673,"cp":3471.08},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399673,"cp":3542.85},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399673,"cp":3428.24},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399673,"cp":3432.93},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399673,"cp":3365.78},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399673,"cp":3233.97},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399673,"cp":3228.75},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399673,"cp":3253.96},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399673,"cp":3146.38},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399673,"cp":3074.24},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399673,"cp":3183.99},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399673,"cp":3163.51},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399673,"cp":3081.56},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399673,"cp":3214.95},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399673,"cp":3262.84},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399673,"cp":3436.61},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399673,"cp":3418.56},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399673,"cp":3423.74},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399673,"cp":3321.07},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399673,"cp":3417.66},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399673,"cp":3352.47},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399673,"cp":3279.77},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399673,"cp":3261.83},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399673,"cp":3240},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399673,"cp":3242.19},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399673,"cp":3300.44},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399673,"cp":3231.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399673,"cp":3203.07},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399673,"cp":3150.53},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399673,"cp":3190.61},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399673,"cp":3018.65},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399673,"cp":2974.27},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399673,"cp":3049.3},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399673,"cp":3090.35},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399673,"cp":2878.75},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399673,"cp":3023.77},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399673,"cp":2977.56},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399673,"cp":3065.49},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399673,"cp":2988.25},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399673,"cp":2906.29},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399673,"cp":2785.78},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399673,"cp":2797.35},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399673,"cp":2821.24},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399673,"cp":2734.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399673,"cp":2639.55},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399673,"cp":2654.45},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399673,"cp":2652.18},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399673,"cp":2650.78},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399673,"cp":2572.64},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399673,"cp":2504.54},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399673,"cp":2527.3},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399673,"cp":2426.9},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399673,"cp":2390.15},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399673,"cp":2340.8},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399673,"cp":2348.46},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399673,"cp":2366.97},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399673,"cp":2350.44},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399673,"cp":2341.14},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399673,"cp":2329.84},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399673,"cp":2339.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399673,"cp":2382.56},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399673,"cp":2428.11},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399673,"cp":2375.7},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399673,"cp":2345.46},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399673,"cp":2352.64},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399673,"cp":2321.91},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399673,"cp":2320.62},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399673,"cp":2308.22},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399673,"cp":2288.86},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399673,"cp":2282.12},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399673,"cp":2237.1},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399673,"cp":2244.43},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399673,"cp":2197.58},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399673,"cp":2211.66},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399673,"cp":2193.71},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399673,"cp":2186.5},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399673,"cp":2180.14},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399673,"cp":2123.86},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399673,"cp":2154.53},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399673,"cp":2160.61},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399673,"cp":2111.04},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399673,"cp":2135.28},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399673,"cp":2143.91},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399673,"cp":2113.78},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399673,"cp":2104.15},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399673,"cp":2117.87},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399673,"cp":2044.78},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399673,"cp":1996.13},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399673,"cp":1989.71},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399673,"cp":2008.01},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399673,"cp":2036.24},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399673,"cp":2027.71},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399673,"cp":2037.08},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399673,"cp":2016.45},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399673,"cp":2036.75},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399673,"cp":2029.1},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399673,"cp":2003.15},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399673,"cp":2027.11},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399673,"cp":2006.38},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399673,"cp":2020.86},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399673,"cp":1992.2},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399673,"cp":1966.65},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399673,"cp":1962.62},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399673,"cp":1982.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399673,"cp":1961.82},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399673,"cp":1966.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399673,"cp":1983.16},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399673,"cp":2004.68},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399673,"cp":2031.66},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399673,"cp":2050.75},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399673,"cp":2026.54},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399673,"cp":2011.71},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399673,"cp":2021.4},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399673,"cp":2024.43},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399673,"cp":2067.02},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399673,"cp":2040.59},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399673,"cp":2043.36},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399673,"cp":1981.79},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399673,"cp":1997.26},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399673,"cp":1956.3},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399673,"cp":1941.45},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399673,"cp":1903.22},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399673,"cp":1887.43},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399673,"cp":1892.47},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399673,"cp":1905.12},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399673,"cp":1887.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399673,"cp":1900.13},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399673,"cp":1874.39},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399673,"cp":1890.03},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399673,"cp":1859.5},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399673,"cp":1850.05},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399673,"cp":1848.51},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399673,"cp":1872.33},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399673,"cp":1872.52},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399673,"cp":1866.71},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399673,"cp":1838.23},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399673,"cp":1794.35},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399673,"cp":1782.99},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399673,"cp":1759.13},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399673,"cp":2029.08},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399673,"cp":2074.17},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399673,"cp":2070.1},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399673,"cp":2077.69},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399673,"cp":2103.56},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399673,"cp":2120.16},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399673,"cp":2116.58},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399673,"cp":2123.94},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399673,"cp":2132.12},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399673,"cp":2129.29},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399673,"cp":2180.1},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399673,"cp":2206.06},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399673,"cp":2207.39},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399673,"cp":2190.6},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399673,"cp":2204.12},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399673,"cp":2135.28},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399673,"cp":2161.45},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399673,"cp":2169.73},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399673,"cp":2166.83},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399673,"cp":2174.06},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399673,"cp":2205.12},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399673,"cp":2162.88},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399673,"cp":2161.76},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399673,"cp":2178.94},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399673,"cp":2151.85},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399673,"cp":2240.61},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399673,"cp":2251.65},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399673,"cp":2221.68},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399673,"cp":2249.29},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399673,"cp":2266.65},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399673,"cp":2210.53},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399673,"cp":2216.63},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399673,"cp":2177.54},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399673,"cp":2218.61},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399673,"cp":2198.67},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399673,"cp":2165.62},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399673,"cp":2185.28},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399673,"cp":2150.1},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399673,"cp":2184.17},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399673,"cp":2178.68},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399673,"cp":2119.16},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399673,"cp":2059.77},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399673,"cp":2072.44},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399673,"cp":2139.03},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399673,"cp":2107.08},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399673,"cp":2115.38},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399673,"cp":2125.96},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399673,"cp":2118.87},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399673,"cp":2073.15},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399673,"cp":2061.06},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399673,"cp":2043.43},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399673,"cp":2084.28},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399673,"cp":1984.15},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399673,"cp":1978.89},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399673,"cp":2015.66},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399673,"cp":2011.92},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399673,"cp":2036.06},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399673,"cp":2024.14},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399673,"cp":2026.21},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399673,"cp":2070.28},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399673,"cp":2153.18},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399673,"cp":2221.46},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399673,"cp":2217.46},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399673,"cp":2223.83},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399673,"cp":2217.5},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399673,"cp":2227.17},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399673,"cp":2202.27},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399673,"cp":2217.63},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399673,"cp":2224.24},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399673,"cp":2213.07},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399673,"cp":2215.04},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399673,"cp":2208.01},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399673,"cp":2241.03},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399673,"cp":2305.89},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399673,"cp":2271.66},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399673,"cp":2277.42},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399673,"cp":2264.69},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399673,"cp":2280.65},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399673,"cp":2230.26},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399673,"cp":2221.45},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399673,"cp":2251.21},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399673,"cp":2264.4},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399673,"cp":2233.06},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399673,"cp":2173.45},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399673,"cp":2217.09},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399673,"cp":2156.58},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399673,"cp":2184.68},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399673,"cp":2186.4},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399673,"cp":2277.49},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399673,"cp":2280.05},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399673,"cp":2272.16},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399673,"cp":2201.68},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399673,"cp":2254.79},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399673,"cp":2353.82},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399673,"cp":2435.8},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399673,"cp":2396.72},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399673,"cp":2392.08},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399673,"cp":2321.59},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399673,"cp":2363.01},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399673,"cp":2270.6},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399673,"cp":2301.7},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399673,"cp":2191.36},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399673,"cp":2125.8},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399673,"cp":2165.83},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399673,"cp":2149.08},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399673,"cp":2176.71},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399673,"cp":2228.24},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399673,"cp":2244.92},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399673,"cp":2174.75},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399673,"cp":2204.62},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399673,"cp":2223.23},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399673,"cp":2215.83},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399673,"cp":2206.14},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399673,"cp":2030.89},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399673,"cp":2035.14},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399673,"cp":2086.33},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399673,"cp":2158.21},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399673,"cp":2102.9},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399673,"cp":2214.38},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399673,"cp":2293.81},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399673,"cp":2557.64},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399673,"cp":2157.28},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399673,"cp":1866.9},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399673,"cp":1686.83},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399673,"cp":1617.06},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399673,"cp":1588.25},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399673,"cp":1499.04},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399673,"cp":1502.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399673,"cp":1511.24},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399673,"cp":1500.4},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399673,"cp":1499},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399673,"cp":1513.18},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399673,"cp":1515.52},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399673,"cp":1494.04},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399673,"cp":1494.31},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399673,"cp":1491.95},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399673,"cp":1516.71},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399673,"cp":1508.02},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399673,"cp":1509.54},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399673,"cp":1490.43},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399673,"cp":1535.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399673,"cp":1492.5},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399673,"cp":1484.94},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399673,"cp":1485.9},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399673,"cp":1499.03},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399673,"cp":1500.79},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399673,"cp":1499.94},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399673,"cp":1509.53},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399673,"cp":1517.07},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399673,"cp":1535.29},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399673,"cp":1534.03},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399673,"cp":1531.17},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399673,"cp":1522.86},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399673,"cp":1543.72},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399673,"cp":1526.84},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399673,"cp":1530.67},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399673,"cp":1545.07},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399673,"cp":1556.29},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399673,"cp":1563.16},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399673,"cp":1542.4},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399673,"cp":1573.57},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399673,"cp":1607.52},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399673,"cp":1631.71},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399673,"cp":1578.29},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399673,"cp":1584.3},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399673,"cp":1608.58},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399673,"cp":1593.43},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399673,"cp":1600.74},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399673,"cp":1619.37},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399673,"cp":1668.24},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399673,"cp":1668.16},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399673,"cp":1662.15},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399673,"cp":1638.89},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399673,"cp":1641.15},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399673,"cp":1613.19},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399673,"cp":1626.27},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399673,"cp":1627.87},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399673,"cp":1594.55},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399673,"cp":1596.29},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399673,"cp":1566.89},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399673,"cp":1593.03},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399673,"cp":1588.34},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399673,"cp":1599.1},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399673,"cp":1600.24},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399673,"cp":1613.83},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399673,"cp":1616.84},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399673,"cp":1637.86},{"stockId":1000000399673,"date":"2024-06-25T16:00:00.000Z","cp":1664.23},{"stockId":1000000399673,"date":"2024-06-24T16:00:00.000Z","cp":1637.17},{"stockId":1000000399673,"date":"2024-06-23T16:00:00.000Z","cp":1670.91},{"stockId":1000000399673,"date":"2024-06-20T16:00:00.000Z","cp":1688.2},{"stockId":1000000399673,"date":"2024-06-19T16:00:00.000Z","cp":1697.99},{"stockId":1000000399673,"date":"2024-06-18T16:00:00.000Z","cp":1725.87},{"stockId":1000000399673,"date":"2024-06-17T16:00:00.000Z","cp":1746.94},{"stockId":1000000399673,"date":"2024-06-16T16:00:00.000Z","cp":1736.13},{"stockId":1000000399673,"date":"2024-06-13T16:00:00.000Z","cp":1718.41},{"stockId":1000000399673,"date":"2024-06-12T16:00:00.000Z","cp":1699.95},{"stockId":1000000399673,"date":"2024-06-11T16:00:00.000Z","cp":1695.15},{"stockId":1000000399673,"date":"2024-06-10T16:00:00.000Z","cp":1705.14},{"stockId":1000000399673,"date":"2024-06-06T16:00:00.000Z","cp":1703.56},{"stockId":1000000399673,"date":"2024-06-05T16:00:00.000Z","cp":1750},{"stockId":1000000399673,"date":"2024-06-04T16:00:00.000Z","cp":1758.98},{"stockId":1000000399673,"date":"2024-06-03T16:00:00.000Z","cp":1768.4},{"stockId":1000000399673,"date":"2024-06-02T16:00:00.000Z","cp":1743.65},{"stockId":1000000399673,"date":"2024-05-30T16:00:00.000Z","cp":1724.82},{"stockId":1000000399673,"date":"2024-05-29T16:00:00.000Z","cp":1734.89},{"stockId":1000000399673,"date":"2024-05-28T16:00:00.000Z","cp":1732.02},{"stockId":1000000399673,"date":"2024-05-27T16:00:00.000Z","cp":1725.97},{"stockId":1000000399673,"date":"2024-05-26T16:00:00.000Z","cp":1749.82},{"stockId":1000000399673,"date":"2024-05-23T16:00:00.000Z","cp":1740.24},{"stockId":1000000399673,"date":"2024-05-22T16:00:00.000Z","cp":1776.74},{"stockId":1000000399673,"date":"2024-05-21T16:00:00.000Z","cp":1798.38},{"stockId":1000000399673,"date":"2024-05-20T16:00:00.000Z","cp":1777.71},{"stockId":1000000399673,"date":"2024-05-19T16:00:00.000Z","cp":1793.29},{"stockId":1000000399673,"date":"2024-05-16T16:00:00.000Z","cp":1783.54},{"stockId":1000000399673,"date":"2024-05-15T16:00:00.000Z","cp":1766.75},{"stockId":1000000399673,"date":"2024-05-14T16:00:00.000Z","cp":1758.9},{"stockId":1000000399673,"date":"2024-05-13T16:00:00.000Z","cp":1772.58},{"stockId":1000000399673,"date":"2024-05-12T16:00:00.000Z","cp":1778.16},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399673,"cp":1798.13},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399673,"cp":1822.14},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399673,"cp":1790.66},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399673,"cp":1823.91},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399673,"cp":1831.49},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399673,"cp":1794.41},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399673,"cp":1827.41},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399673,"cp":1759.1},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399673,"cp":1693.59},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399673,"cp":1691.23},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399673,"cp":1679.77},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399673,"cp":1678.34}],"bondIndexCandlestickList":[],"index":{"_id":1000000399673,"stockCode":"399673","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":5390,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399673,"name":"创业板50","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399673.pdf","launchDate":"2014-06-17T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.285Z","baseDate":"2010-05-30T16:00:00.000Z","basePoint":1000,"description":"创业板50指数由创业板市场中日均成交额较大的50只股票组成，反映了创业板市场内知名度高、市值规模大、流动性好的企业的整体表现。","indexUniverse":"深市创业板市场","selectionCriteria":"选取创业板最近半年的A股日均成交金额排名在前50名的股票","series":"size","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399673.pdf","currency":"CNY","totalReturnIndexId":1000012232673,"rebalancingFrequency":"semi-annually","memoNum":66,"constituentsMarkets":["a"],"pinyin":"cyb50","calculationMethod":"paasche"}}