window.pageData = {"fund":{"_id":3000000023661,"name":"华泰柏瑞北证50成份指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023661","tickerId":23661,"shortName":"华泰柏瑞北证50成份指数I","currency":"CNY","exchange":"jj","activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-04-24T16:00:00.000Z","pinyin":"htbrbz50cfzsxzqtzjj","fundCollectionId":4000050440000,"followedNum":1,"masterFundId":3000000023659,"indexId":1000000899050,"index":{"areaCode":"cn","stockType":"index","exchange":"bj","stockCode":"899050","tickerId":899050,"name":"北证50","rebalancingFrequency":"quarterly"},"managers":[{"name":"肖承志","stockType":"fund_manager","stockCode":"j101021087","exchange":"fm","tickerId":240326266590}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000023661,"type":"fss","last_data_date":"2026-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":607,"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":3000000023661,"type":"fpr","f_cagr_p_r_fs_ssc":6281,"f_cagr_p_r_fs_ssrp":0.9630573248407643,"f_p_r_m1_ssc":6176,"f_p_r_m1_ssrp":0.7851012145748988,"f_p_r_m3_ssc":5970,"f_p_r_m3_ssrp":0.9413637125146591,"f_p_r_m6_ssc":5678,"f_p_r_m6_ssrp":0.9586048969526159,"f_p_r_fys_ssc":5533,"f_p_r_fys_ssrp":0.9795733911785972,"f_p_r_y1_ssc":5102,"f_p_r_y1_ssrp":0.9898059204077632},"fp":{"stockId":3000000023661,"type":"fp","last_data_date":"2026-09-10T16:00:00.000Z","f_cagr_p_r_fs":-0.18997855032628508,"f_p_r_m1":-0.07419794376316113,"f_p_r_m3":-0.16927864843836882,"f_p_r_m6":-0.2611704230921318,"f_p_r_fys":-0.26711119827417174,"f_p_r_y1":-0.35290043290043227,"f_i_d":"2025-04-24T16:00:00.000Z"},"ff":{"stockId":3000000023661,"type":"ff","f_fr_d":"2026-07-31T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000023661,"type":"f_nlacan","f_nv_d":"2026-09-10T16:00:00.000Z","f_nv":0.7474,"f_nv_cr":-0.022495422443107538},"f_as":{"stockId":3000000023661,"type":"f_as","f_tas":7972424.096,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023659,"stockCode":"023659","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23659,"currency":"CNY","status":"normal","exchange":"jj","shortName":"华泰柏瑞北证50成份指数A","lastUpdated":"2026-09-12T01:38:44.805Z","name":"华泰柏瑞北证50成份指数型证券投资基金","pinyin":"htbrbz50cfzsxzqtzjj","fundCollectionId":4000050440000,"__indexSourceEastMoney":1,"setUpAssetScale":36707199.34,"setUpDate":"2025-04-21T16:00:00.000Z","setUpShares":36707199.34,"__indexSourceCsi":1,"inceptionDate":"2025-04-24T16:00:00.000Z","followedNum":0,"masterFundShortName":"华泰柏瑞北证50成份指数A","__csrcFundId":14972,"indexFundFlag":1,"indexId":1000000899050},{"_id":3000000023660,"name":"华泰柏瑞北证50成份指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023660","tickerId":23660,"shortName":"华泰柏瑞北证50成份指数C","currency":"CNY","exchange":"jj","activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-09-11T17:12:32.650Z","inceptionDate":"2025-04-24T16:00:00.000Z","pinyin":"htbrbz50cfzsxzqtzjj","fundCollectionId":4000050440000,"__indexSourceEastMoney":1,"followedNum":1,"masterFundId":3000000023659,"__csrcFundId":14972,"indexId":1000000899050}],"shareholdings":[{"stockId":3000000023659,"equityId":920438,"date":"2026-06-29T16:00:00.000Z","marketCap":6780144,"holdings":42680,"netValueRatio":0.0948,"quarterlyChange":3.285405988670081,"stock":{"name":"戈碧迦","exchange":"bj","stockType":"company","stockCode":"920438","tickerId":920438}},{"stockId":3000000023661,"equityId":920438,"date":"2026-06-29T16:00:00.000Z","marketCap":6780144,"holdings":42680,"netValueRatio":0.0948,"quarterlyChange":3.285405988670081,"stock":{"name":"戈碧迦","exchange":"bj","stockType":"company","stockCode":"920438","tickerId":920438}},{"stockId":3000000023659,"equityId":920185,"date":"2026-06-29T16:00:00.000Z","marketCap":4154064,"holdings":166964,"netValueRatio":0.0581,"quarterlyChange":-0.17507950665887484,"stock":{"name":"贝特瑞","exchange":"bj","stockType":"company","stockCode":"920185","tickerId":920185}},{"stockId":3000000023661,"equityId":920185,"date":"2026-06-29T16:00:00.000Z","marketCap":4154064,"holdings":166964,"netValueRatio":0.0581,"quarterlyChange":-0.17507950665887484,"stock":{"name":"贝特瑞","exchange":"bj","stockType":"company","stockCode":"920185","tickerId":920185}},{"stockId":3000000023659,"equityId":920982,"date":"2026-06-29T16:00:00.000Z","marketCap":2835530,"holdings":22506,"netValueRatio":0.0397,"quarterlyChange":-0.17087490451847964,"stock":{"name":"锦波生物","exchange":"bj","stockType":"company","stockCode":"920982","tickerId":920982}},{"stockId":3000000023661,"equityId":920982,"date":"2026-06-29T16:00:00.000Z","marketCap":2835530,"holdings":22506,"netValueRatio":0.0397,"quarterlyChange":-0.17087490451847964,"stock":{"name":"锦波生物","exchange":"bj","stockType":"company","stockCode":"920982","tickerId":920982}},{"stockId":3000000023659,"equityId":920077,"date":"2026-06-29T16:00:00.000Z","marketCap":2548900,"holdings":143681,"netValueRatio":0.0357,"quarterlyChange":0.034988372077328744,"stock":{"name":"吉林碳谷","exchange":"bj","stockType":"company","stockCode":"920077","tickerId":920077}},{"stockId":3000000023661,"equityId":920077,"date":"2026-06-29T16:00:00.000Z","marketCap":2548900,"holdings":143681,"netValueRatio":0.0357,"quarterlyChange":0.034988372077328744,"stock":{"name":"吉林碳谷","exchange":"bj","stockType":"company","stockCode":"920077","tickerId":920077}},{"stockId":3000000023659,"equityId":920808,"date":"2026-06-29T16:00:00.000Z","marketCap":2514352,"holdings":29339,"netValueRatio":0.0352,"quarterlyChange":0.2262434922291785,"stock":{"name":"曙光数创","exchange":"bj","stockType":"company","stockCode":"920808","tickerId":920808}},{"stockId":3000000023661,"equityId":920808,"date":"2026-06-29T16:00:00.000Z","marketCap":2514352,"holdings":29339,"netValueRatio":0.0352,"quarterlyChange":0.2262434922291785,"stock":{"name":"曙光数创","exchange":"bj","stockType":"company","stockCode":"920808","tickerId":920808}}]},"netValueList":[{"stockId":3000000023661,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":0.7474},{"stockId":3000000023661,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":0.7646},{"stockId":3000000023661,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":0.785},{"stockId":3000000023661,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":0.7881},{"stockId":3000000023661,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":0.7953},{"stockId":3000000023661,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":0.7891},{"stockId":3000000023661,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":0.79},{"stockId":3000000023661,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":0.8019},{"stockId":3000000023661,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":0.7839},{"stockId":3000000023661,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":0.7743},{"stockId":3000000023661,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":0.7734},{"stockId":3000000023661,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":0.7809},{"stockId":3000000023661,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":0.7762},{"stockId":3000000023661,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":0.773},{"stockId":3000000023661,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":0.7666},{"stockId":3000000023661,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":0.7813},{"stockId":3000000023661,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":0.7855},{"stockId":3000000023661,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":0.7859},{"stockId":3000000023661,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":0.824},{"stockId":3000000023661,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":0.8039},{"stockId":3000000023661,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":0.7899},{"stockId":3000000023661,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":0.7968},{"stockId":3000000023661,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":0.8091},{"stockId":3000000023661,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":0.8073},{"stockId":3000000023661,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":0.8139},{"stockId":3000000023661,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":0.8218},{"stockId":3000000023661,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":0.814},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8116},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.794},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.7821},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.7871},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.7638},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.7743},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.7682},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.7687},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.7523},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.7815},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.7812},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.7843},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.761},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.7822},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.7995},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8195},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8334},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8166},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8711},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8711},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8675},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8891},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8959},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9242},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9096},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9086},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8992},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8818},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9106},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9183},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9307},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9208},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9142},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.91},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.92},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9177},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9091},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8946},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8997},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9268},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9551},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9412},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9303},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8835},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8936},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8968},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8952},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8916},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9186},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8975},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9175},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9393},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9462},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9441},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9606},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9695},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9641},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.978},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9823},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0176},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0053},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0099},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0165},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9964},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9687},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9467},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9475},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9429},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9668},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9726},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9779},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0069},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9921},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0066},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.996},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9537},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9421},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9421},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9322},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9319},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9178},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9319},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8939},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8969},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9151},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9126},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8928},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9011},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9084},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9052},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9188},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.906},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.8898},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9387},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9476},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9781},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9718},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.989},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9923},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0014},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0116},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0076},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9894},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0105},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.01},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0003},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0023},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0421},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0835},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0887},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0902},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0824},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0789},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0812},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0761},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0805},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0868},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.073},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0639},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0849},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0921},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0594},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0802},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0832},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1009},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1024},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.103},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.119},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0801},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0731},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0718},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0922},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.092},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0897},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.114},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1041},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1305},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0759},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0652},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0573},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.055},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0371},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0198},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0266},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0307},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0352},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0318},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0235},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0197},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.026},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0237},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0141},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0186},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0194},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0142},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0249},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.021},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.987},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9943},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0104},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9991},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9858},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9894},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.993},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9999},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9864},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9829},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9886},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9924},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9853},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9797},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.025},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0354},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0491},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0792},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0711},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0816},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0556},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.06},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0703},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0772},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0753},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0794},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0812},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1056},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.115},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.099},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1106},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0303},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0419},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.044},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.033},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0433},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0351},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0159},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0184},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0554},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0684},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0525},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0546},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0677},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0804},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0825},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0896},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0828},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1014},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1152},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0952},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1229},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1152},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1241},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.135},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1414},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1345},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1305},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.155},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1382},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1389},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1617},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.144},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0922},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0999},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1155},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1109},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1142},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1012},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0984},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1262},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1339},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1312},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1247},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1411},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1289},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.1196},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0524},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0229},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0437},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0354},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0418},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0304},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0426},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0426},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0273},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.025},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0159},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0181},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0295},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0472},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0406},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.043},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0379},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0272},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0435},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.039},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0162},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0227},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0142},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0115},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0227},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0175},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.009},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0106},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0175},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0045},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0144},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0331},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0309},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0433},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0369},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0317},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0208},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0289},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0178},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9843},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9709},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9829},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0008},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0062},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0098},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9926},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0239},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.026},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0253},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0382},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0286},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0326},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0354},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0257},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.014},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0177},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9979},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0075},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0067},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9909},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0035},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0687},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0645},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0502},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0274},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0221},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0269},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0187},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0274},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0088},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0093},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0032},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0051},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":1.0011},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9995},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023661,"lxr_nv_fc":0.9994}],"indexCandlestickList":[{"date":"2026-09-10T16:00:00.000Z","stockId":1000000899050,"cp":1023.46},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000899050,"cp":1051.41},{"stockId":1000000899050,"date":"2026-09-08T16:00:00.000Z","cp":1081.81},{"date":"2026-09-07T16:00:00.000Z","stockId":1000000899050,"cp":1086.25},{"stockId":1000000899050,"date":"2026-09-06T16:00:00.000Z","cp":1096.85},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000899050,"cp":1087.64},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000899050,"cp":1088.75},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000899050,"cp":1106.57},{"stockId":1000000899050,"date":"2026-08-31T16:00:00.000Z","cp":1079.59},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000899050,"cp":1065.29},{"stockId":1000000899050,"date":"2026-08-27T16:00:00.000Z","cp":1063.8},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000899050,"cp":1074.96},{"stockId":1000000899050,"date":"2026-08-25T16:00:00.000Z","cp":1067.97},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000899050,"cp":1063.2},{"date":"2026-08-23T16:00:00.000Z","stockId":1000000899050,"cp":1053.62},{"stockId":1000000899050,"date":"2026-08-20T16:00:00.000Z","cp":1075.38},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000899050,"cp":1081.58},{"stockId":1000000899050,"date":"2026-08-18T16:00:00.000Z","cp":1082.19},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000899050,"cp":1137.89},{"date":"2026-08-16T16:00:00.000Z","stockId":1000000899050,"cp":1108.28},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000899050,"cp":1087.52},{"stockId":1000000899050,"date":"2026-08-12T16:00:00.000Z","cp":1097.8},{"stockId":1000000899050,"date":"2026-08-11T16:00:00.000Z","cp":1115.84},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000899050,"cp":1113.22},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000899050,"cp":1122.88},{"stockId":1000000899050,"date":"2026-08-06T16:00:00.000Z","cp":1134.24},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000899050,"cp":1122.87},{"stockId":1000000899050,"date":"2026-08-04T16:00:00.000Z","cp":1119.46},{"stockId":1000000899050,"date":"2026-08-03T16:00:00.000Z","cp":1093.49},{"date":"2026-08-02T16:00:00.000Z","stockId":1000000899050,"cp":1076.07},{"stockId":1000000899050,"date":"2026-07-30T16:00:00.000Z","cp":1083.27},{"date":"2026-07-29T16:00:00.000Z","stockId":1000000899050,"cp":1049.07},{"stockId":1000000899050,"date":"2026-07-28T16:00:00.000Z","cp":1064.29},{"stockId":1000000899050,"date":"2026-07-27T16:00:00.000Z","cp":1055.27},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000899050,"cp":1055.92},{"stockId":1000000899050,"date":"2026-07-23T16:00:00.000Z","cp":1031.72},{"date":"2026-07-22T16:00:00.000Z","stockId":1000000899050,"cp":1075.02},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000899050,"cp":1074.45},{"stockId":1000000899050,"date":"2026-07-20T16:00:00.000Z","cp":1079.04},{"date":"2026-07-19T16:00:00.000Z","stockId":1000000899050,"cp":1045.2},{"date":"2026-07-16T16:00:00.000Z","stockId":1000000899050,"cp":1076.38},{"stockId":1000000899050,"date":"2026-07-15T16:00:00.000Z","cp":1101.8},{"stockId":1000000899050,"date":"2026-07-14T16:00:00.000Z","cp":1131.83},{"stockId":1000000899050,"date":"2026-07-13T16:00:00.000Z","cp":1152.56},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000899050,"cp":1127.22},{"stockId":1000000899050,"date":"2026-07-09T16:00:00.000Z","cp":1209.15},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000899050,"cp":1209.37},{"stockId":1000000899050,"date":"2026-07-07T16:00:00.000Z","cp":1204.04},{"stockId":1000000899050,"date":"2026-07-06T16:00:00.000Z","cp":1236.08},{"stockId":1000000899050,"date":"2026-07-05T16:00:00.000Z","cp":1245.97},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000899050,"cp":1287.82},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000899050,"cp":1266.22},{"stockId":1000000899050,"date":"2026-06-30T16:00:00.000Z","cp":1264.94},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000899050,"cp":1251.2},{"stockId":1000000899050,"date":"2026-06-28T16:00:00.000Z","cp":1225.48},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000899050,"cp":1266.9},{"stockId":1000000899050,"date":"2026-06-24T16:00:00.000Z","cp":1277.68},{"stockId":1000000899050,"date":"2026-06-23T16:00:00.000Z","cp":1295.95},{"stockId":1000000899050,"date":"2026-06-22T16:00:00.000Z","cp":1281.21},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000899050,"cp":1271.45},{"stockId":1000000899050,"date":"2026-06-17T16:00:00.000Z","cp":1265.16},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000899050,"cp":1280.25},{"stockId":1000000899050,"date":"2026-06-15T16:00:00.000Z","cp":1276.81},{"stockId":1000000899050,"date":"2026-06-14T16:00:00.000Z","cp":1263.84},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000899050,"cp":1242.57},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000899050,"cp":1252.3},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000899050,"cp":1295.6},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000899050,"cp":1337.93},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000899050,"cp":1316.31},{"stockId":1000000899050,"date":"2026-06-04T16:00:00.000Z","cp":1299.07},{"stockId":1000000899050,"date":"2026-06-03T16:00:00.000Z","cp":1230.26},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000899050,"cp":1246.24},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000899050,"cp":1252.21},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000899050,"cp":1249.73},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000899050,"cp":1244.1},{"stockId":1000000899050,"date":"2026-05-27T16:00:00.000Z","cp":1285.7},{"stockId":1000000899050,"date":"2026-05-26T16:00:00.000Z","cp":1253.75},{"stockId":1000000899050,"date":"2026-05-25T16:00:00.000Z","cp":1284.27},{"stockId":1000000899050,"date":"2026-05-24T16:00:00.000Z","cp":1316.74},{"stockId":1000000899050,"date":"2026-05-21T16:00:00.000Z","cp":1327.26},{"stockId":1000000899050,"date":"2026-05-20T16:00:00.000Z","cp":1323.84},{"stockId":1000000899050,"date":"2026-05-19T16:00:00.000Z","cp":1349.37},{"stockId":1000000899050,"date":"2026-05-18T16:00:00.000Z","cp":1364.83},{"stockId":1000000899050,"date":"2026-05-17T16:00:00.000Z","cp":1356.95},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000899050,"cp":1378.3},{"stockId":1000000899050,"date":"2026-05-13T16:00:00.000Z","cp":1384.78},{"stockId":1000000899050,"date":"2026-05-12T16:00:00.000Z","cp":1438.46},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000899050,"cp":1419.4},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000899050,"cp":1426.31},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000899050,"cp":1436.36},{"stockId":1000000899050,"date":"2026-05-06T16:00:00.000Z","cp":1404.94},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000899050,"cp":1363.29},{"stockId":1000000899050,"date":"2026-04-29T16:00:00.000Z","cp":1330.09},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000899050,"cp":1331.74},{"stockId":1000000899050,"date":"2026-04-27T16:00:00.000Z","cp":1325.39},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000899050,"cp":1361.47},{"stockId":1000000899050,"date":"2026-04-23T16:00:00.000Z","cp":1370.22},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000899050,"cp":1378.03},{"stockId":1000000899050,"date":"2026-04-21T16:00:00.000Z","cp":1421.21},{"stockId":1000000899050,"date":"2026-04-20T16:00:00.000Z","cp":1398.96},{"stockId":1000000899050,"date":"2026-04-19T16:00:00.000Z","cp":1420.5},{"stockId":1000000899050,"date":"2026-04-16T16:00:00.000Z","cp":1404.8},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000899050,"cp":1340.82},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000899050,"cp":1323.08},{"stockId":1000000899050,"date":"2026-04-13T16:00:00.000Z","cp":1323.5},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000899050,"cp":1308.25},{"stockId":1000000899050,"date":"2026-04-09T16:00:00.000Z","cp":1307.67},{"stockId":1000000899050,"date":"2026-04-08T16:00:00.000Z","cp":1286.3},{"stockId":1000000899050,"date":"2026-04-07T16:00:00.000Z","cp":1307.43},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000899050,"cp":1250.41},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000899050,"cp":1254.68},{"stockId":1000000899050,"date":"2026-04-01T16:00:00.000Z","cp":1281.91},{"stockId":1000000899050,"date":"2026-03-31T16:00:00.000Z","cp":1278.12},{"stockId":1000000899050,"date":"2026-03-30T16:00:00.000Z","cp":1248.29},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000899050,"cp":1260.71},{"stockId":1000000899050,"date":"2026-03-26T16:00:00.000Z","cp":1271.41},{"stockId":1000000899050,"date":"2026-03-25T16:00:00.000Z","cp":1266.68},{"stockId":1000000899050,"date":"2026-03-24T16:00:00.000Z","cp":1286.94},{"stockId":1000000899050,"date":"2026-03-23T16:00:00.000Z","cp":1268.13},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000899050,"cp":1244.03},{"stockId":1000000899050,"date":"2026-03-19T16:00:00.000Z","cp":1316.14},{"stockId":1000000899050,"date":"2026-03-18T16:00:00.000Z","cp":1329.56},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000899050,"cp":1375.42},{"stockId":1000000899050,"date":"2026-03-16T16:00:00.000Z","cp":1365.97},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000899050,"cp":1391.73},{"stockId":1000000899050,"date":"2026-03-12T16:00:00.000Z","cp":1396.64},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000899050,"cp":1411.15},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000899050,"cp":1427.08},{"stockId":1000000899050,"date":"2026-03-09T16:00:00.000Z","cp":1421.32},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000899050,"cp":1394.21},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000899050,"cp":1427.35},{"stockId":1000000899050,"date":"2026-03-04T16:00:00.000Z","cp":1427.22},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000899050,"cp":1411.45},{"stockId":1000000899050,"date":"2026-03-02T16:00:00.000Z","cp":1415.14},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000899050,"cp":1475.73},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000899050,"cp":1537.13},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000899050,"cp":1544.91},{"stockId":1000000899050,"date":"2026-02-24T16:00:00.000Z","cp":1547.2},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000899050,"cp":1535.43},{"stockId":1000000899050,"date":"2026-02-12T16:00:00.000Z","cp":1529.77},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000899050,"cp":1533.17},{"stockId":1000000899050,"date":"2026-02-10T16:00:00.000Z","cp":1525.49},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000899050,"cp":1532.17},{"stockId":1000000899050,"date":"2026-02-08T16:00:00.000Z","cp":1541.5},{"stockId":1000000899050,"date":"2026-02-05T16:00:00.000Z","cp":1520.89},{"stockId":1000000899050,"date":"2026-02-04T16:00:00.000Z","cp":1507.29},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000899050,"cp":1538.57},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000899050,"cp":1549.51},{"stockId":1000000899050,"date":"2026-02-01T16:00:00.000Z","cp":1500.43},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000899050,"cp":1531.55},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000899050,"cp":1536},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000899050,"cp":1562.45},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000899050,"cp":1564.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000899050,"cp":1565.7},{"stockId":1000000899050,"date":"2026-01-22T16:00:00.000Z","cp":1588.66},{"stockId":1000000899050,"date":"2026-01-21T16:00:00.000Z","cp":1530.24},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000899050,"cp":1519.75},{"stockId":1000000899050,"date":"2026-01-19T16:00:00.000Z","cp":1517.6},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000899050,"cp":1548.63},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000899050,"cp":1548.33},{"stockId":1000000899050,"date":"2026-01-14T16:00:00.000Z","cp":1544.84},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000899050,"cp":1580.87},{"stockId":1000000899050,"date":"2026-01-12T16:00:00.000Z","cp":1565.58},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000899050,"cp":1605.77},{"stockId":1000000899050,"date":"2026-01-08T16:00:00.000Z","cp":1524.26},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000899050,"cp":1508.38},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000899050,"cp":1496.28},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000899050,"cp":1493.04},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000899050,"cp":1466.42},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000899050,"cp":1440.43},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000899050,"cp":1450.64},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000899050,"cp":1456.45},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000899050,"cp":1463.03},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000899050,"cp":1457.96},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000899050,"cp":1445.55},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000899050,"cp":1439.94},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000899050,"cp":1449.28},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000899050,"cp":1445.84},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000899050,"cp":1431.71},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000899050,"cp":1439.02},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000899050,"cp":1439.65},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000899050,"cp":1431.95},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000899050,"cp":1447.69},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000899050,"cp":1443.17},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000899050,"cp":1389.8},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000899050,"cp":1401.73},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000899050,"cp":1426.25},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000899050,"cp":1408.34},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000899050,"cp":1387.29},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000899050,"cp":1392.49},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000899050,"cp":1398.13},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000899050,"cp":1408.79},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000899050,"cp":1387.7},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000899050,"cp":1382.31},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000899050,"cp":1391},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000899050,"cp":1396.83},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000899050,"cp":1386.04},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000899050,"cp":1377.39},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000899050,"cp":1445.54},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000899050,"cp":1461.12},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000899050,"cp":1481.82},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000899050,"cp":1526.46},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000899050,"cp":1514.2},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000899050,"cp":1529.62},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000899050,"cp":1490.63},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000899050,"cp":1497.14},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000899050,"cp":1512.52},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000899050,"cp":1522.73},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000899050,"cp":1519.81},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000899050,"cp":1525.57},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000899050,"cp":1528.79},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000899050,"cp":1567.23},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000899050,"cp":1582.71},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000899050,"cp":1553.32},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000899050,"cp":1573.71},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000899050,"cp":1451.57},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000899050,"cp":1469.15},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000899050,"cp":1472.08},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000899050,"cp":1455.37},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000899050,"cp":1471.07},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000899050,"cp":1458.42},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000899050,"cp":1429.28},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000899050,"cp":1432.87},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000899050,"cp":1488.71},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000899050,"cp":1508.31},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000899050,"cp":1484.19},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000899050,"cp":1487.41},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000899050,"cp":1506.91},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000899050,"cp":1525.81},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000899050,"cp":1528.63},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000899050,"cp":1539.47},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000899050,"cp":1528.98},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000899050,"cp":1557.22},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000899050,"cp":1578.92},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000899050,"cp":1547.45},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000899050,"cp":1589.19},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000899050,"cp":1578},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000899050,"cp":1591.17},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000899050,"cp":1607.44},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000899050,"cp":1617.13},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000899050,"cp":1606.96},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000899050,"cp":1600.88},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000899050,"cp":1635.43},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000899050,"cp":1609.82},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000899050,"cp":1612.41},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000899050,"cp":1647.01},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000899050,"cp":1618.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000899050,"cp":1538.98},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000899050,"cp":1551.45},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000899050,"cp":1574.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000899050,"cp":1568.62},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000899050,"cp":1574.25},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000899050,"cp":1554.43},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000899050,"cp":1550.43},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000899050,"cp":1591.9},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000899050,"cp":1604.01},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000899050,"cp":1600.27},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000899050,"cp":1589.4},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000899050,"cp":1615.16},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000899050,"cp":1596.67},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000899050,"cp":1576.63},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000899050,"cp":1476.33},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000899050,"cp":1432.8},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000899050,"cp":1461.86},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000899050,"cp":1449.63},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000899050,"cp":1458.72},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000899050,"cp":1441.72},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000899050,"cp":1459.46},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000899050,"cp":1459.51},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000899050,"cp":1436.78},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000899050,"cp":1433.25},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000899050,"cp":1419.61},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000899050,"cp":1422.87},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000899050,"cp":1439.64},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000899050,"cp":1465.32},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000899050,"cp":1455.37},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000899050,"cp":1458.98},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000899050,"cp":1451.47},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000899050,"cp":1435.74},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000899050,"cp":1458.86},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000899050,"cp":1452.34},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000899050,"cp":1418.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000899050,"cp":1428.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000899050,"cp":1415.98},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000899050,"cp":1412.12},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000899050,"cp":1428.57},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000899050,"cp":1420.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000899050,"cp":1408.17},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000899050,"cp":1410.36},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000899050,"cp":1420.99},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000899050,"cp":1401.92},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000899050,"cp":1415.04},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000899050,"cp":1442.17},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000899050,"cp":1439.15},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000899050,"cp":1457.07},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000899050,"cp":1447.18},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000899050,"cp":1439.63},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000899050,"cp":1424.56},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000899050,"cp":1437.63},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000899050,"cp":1418.02},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000899050,"cp":1368.15},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000899050,"cp":1347.46},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000899050,"cp":1365.79},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000899050,"cp":1393.44},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000899050,"cp":1402.54},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000899050,"cp":1408.15},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000899050,"cp":1382.74},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000899050,"cp":1424.38},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000899050,"cp":1427.91},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000899050,"cp":1427.93},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000899050,"cp":1442.51},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000899050,"cp":1427.06},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000899050,"cp":1434.63},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000899050,"cp":1438.73},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000899050,"cp":1423.15},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000899050,"cp":1408.69},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000899050,"cp":1415.84},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000899050,"cp":1378.23},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000899050,"cp":1397.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000899050,"cp":1396.59},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000899050,"cp":1370.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000899050,"cp":1388.83},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000899050,"cp":1479.81},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000899050,"cp":1473.99},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000899050,"cp":1456.19},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000899050,"cp":1422.43},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000899050,"cp":1415.47},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000899050,"cp":1420.93},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000899050,"cp":1405.8},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000899050,"cp":1419.13},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000899050,"cp":1379.31},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000899050,"cp":1380.93},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000899050,"cp":1367.57},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000899050,"cp":1373.9},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000899050,"cp":1331.13},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000899050,"cp":1292.8},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000899050,"cp":1277.03},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000899050,"cp":1300.19},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000899050,"cp":1314.73},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000899050,"cp":1361.56},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000899050,"cp":1355.09},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000899050,"cp":1363.85},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000899050,"cp":1328.89},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000899050,"cp":1303.15},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000899050,"cp":1291.45},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000899050,"cp":1306.14},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000899050,"cp":1310.63},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000899050,"cp":1284.14},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000899050,"cp":1265.35},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000899050,"cp":1206.75},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000899050,"cp":1094.39},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000899050,"cp":1044.07},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000899050,"cp":1272.43},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000899050,"cp":1283.05},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000899050,"cp":1276.43},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000899050,"cp":1271.14},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000899050,"cp":1306.5},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000899050,"cp":1331.17},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000899050,"cp":1340.39},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000899050,"cp":1342.44},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000899050,"cp":1317.92},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000899050,"cp":1305.62},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000899050,"cp":1362.5},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000899050,"cp":1400.84},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000899050,"cp":1441.88},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000899050,"cp":1435.88},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000899050,"cp":1409.76},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000899050,"cp":1366.5},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000899050,"cp":1409.84},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000899050,"cp":1418.65},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000899050,"cp":1417.54},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000899050,"cp":1391.28},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000899050,"cp":1398.16},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000899050,"cp":1418.9},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000899050,"cp":1379.97},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000899050,"cp":1336.7},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000899050,"cp":1306.98},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000899050,"cp":1366.06},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000899050,"cp":1352.84},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000899050,"cp":1328.23},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000899050,"cp":1347.09},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000899050,"cp":1345.29},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000899050,"cp":1309.04},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000899050,"cp":1289.84},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000899050,"cp":1224.18},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000899050,"cp":1252.53},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000899050,"cp":1230.87},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000899050,"cp":1242.86},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000899050,"cp":1265.07},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000899050,"cp":1250.43},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000899050,"cp":1225.42},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000899050,"cp":1185.31},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000899050,"cp":1129.32},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000899050,"cp":1070.38},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000899050,"cp":1058.03},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000899050,"cp":1079.22},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000899050,"cp":1072.78},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000899050,"cp":1074.16},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000899050,"cp":1119.88},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000899050,"cp":1125.59},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000899050,"cp":1122.94},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000899050,"cp":1127.35},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000899050,"cp":1104.86},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000899050,"cp":1107.94},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000899050,"cp":1000.22},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000899050,"cp":1024.26},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000899050,"cp":1053.53},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000899050,"cp":1037.4},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000899050,"cp":1024.42},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000899050,"cp":1003.64},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000899050,"cp":1018.17},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000899050,"cp":1019.88},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000899050,"cp":1037.81},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000899050,"cp":1046.17},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000899050,"cp":1094.24},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000899050,"cp":1107.78},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000899050,"cp":1106.2},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000899050,"cp":1149.78},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000899050,"cp":1140.88},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000899050,"cp":1171.77},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000899050,"cp":1169.71},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000899050,"cp":1132.61},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000899050,"cp":1139.41},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000899050,"cp":1177.36},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000899050,"cp":1219.3},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000899050,"cp":1232.53},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000899050,"cp":1248.91},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000899050,"cp":1266.81},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000899050,"cp":1237.73},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000899050,"cp":1293.47},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000899050,"cp":1306.1},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000899050,"cp":1293.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000899050,"cp":1323.02},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000899050,"cp":1321.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000899050,"cp":1282.5},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000899050,"cp":1244.46},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000899050,"cp":1245.69},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000899050,"cp":1238.65},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000899050,"cp":1289.19},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000899050,"cp":1295.78},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000899050,"cp":1366.27},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000899050,"cp":1347.15},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000899050,"cp":1306.96},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000899050,"cp":1295.45},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000899050,"cp":1344.33},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000899050,"cp":1354.54},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000899050,"cp":1385.69},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000899050,"cp":1374.52},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000899050,"cp":1402.3},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000899050,"cp":1391.35},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000899050,"cp":1408.9},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000899050,"cp":1362.73},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000899050,"cp":1315.56},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000899050,"cp":1216.75},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000899050,"cp":1144.9},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000899050,"cp":1266.6},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000899050,"cp":1288.27},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000899050,"cp":1317.41},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000899050,"cp":1270.66},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000899050,"cp":1259.26},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000899050,"cp":1258.23},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000899050,"cp":1209.09},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000899050,"cp":1159.89},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000899050,"cp":1255.32},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000899050,"cp":1079.9},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000899050,"cp":979.08},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000899050,"cp":937.17},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000899050,"cp":924.86},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000899050,"cp":939.51},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000899050,"cp":881.26},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000899050,"cp":962.36},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000899050,"cp":965.37},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000899050,"cp":1098.43},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000899050,"cp":880.82},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000899050,"cp":717.02},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000899050,"cp":645.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000899050,"cp":626.59},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000899050,"cp":619.13},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000899050,"cp":599.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000899050,"cp":606.83},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000899050,"cp":608.67},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000899050,"cp":601.23}],"bondIndexCandlestickList":[],"index":{"_id":1000000899050,"areaCode":"cn","market":"a","stockType":"index","exchange":"bj","stockCode":"899050","csiCode":"899050","tickerId":899050,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"北证50","lastUpdated":"2024-12-25T07:21:39.894Z","followedNum":799,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/899050factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/899050_Index_Methodology_cn.pdf","basicDate":"2022-04-28T16:00:00.000Z","basicIndex":1000,"description":"北证50成份指数由北交所规模大、流动性好的最具市场代表性的50只上市公司证券组成，以综合反映市场整体表现。","fullName":"北证50成份指数","launchDate":"2022-11-20T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"size","totalReturnIndexId":1000899050101,"memoNum":24,"constituentsMarkets":["a"],"pinyin":"bz50","hotSpots":[""]}}