window.pageData = {"fund":{"_id":3000000024862,"stockCode":"024862","masterFundShortName":"万家创业板50ETF联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":24862,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"万家创业板50ETF联接A","name":"万家创业板50交易型开放式指数证券投资基金联接基金","pinyin":"wjcyb50jyxkfszszqtzjjljjj","setUpAssetScale":40586279.97,"setUpDate":"2025-09-08T16:00:00.000Z","setUpShares":40586279.97,"inceptionDate":"2025-09-11T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399673,"index":{"stockCode":"399673","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399673,"name":"创业板50","rebalancingFrequency":"semi-annually"},"managers":[{"name":"杨坤","stockType":"fund_manager","stockCode":"db20719022","exchange":"fm","tickerId":2511199070}],"targetFunds":[{"shortName":"万家创业板50ETF","stockType":"fund","stockCode":"159372","exchange":"sz","tickerId":159372}],"hotMetrics":{"fss":{"stockId":3000000024862,"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":191},"fpr":{"stockId":3000000024862,"type":"fpr","f_cagr_p_r_fs_ssc":1437,"f_cagr_p_r_fs_ssrp":0.07033426183844012,"f_p_r_m1_ssc":1439,"f_p_r_m1_ssrp":0.03477051460361613,"f_p_r_m3_ssc":1385,"f_p_r_m3_ssrp":0.00939306358381503,"f_p_r_fys_ssc":1369,"f_p_r_fys_ssrp":0.04239766081871345,"f_p_r_m6_ssc":1269,"f_p_r_m6_ssrp":0.055205047318611984},"fp":{"stockId":3000000024862,"type":"fp","last_data_date":"2026-04-23T16:00:00.000Z","f_cagr_p_r_fs":0.22245550889822052,"f_p_r_m1":0.1376069966505391,"f_p_r_m3":0.12071494042163167,"f_p_r_fys":0.14699812382739297,"f_p_r_m6":0.15447077707487566},"ff":{"stockId":3000000024862,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000024862,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.2227,"f_nv_cr":-0.016568808815250025},"f_as":{"stockId":3000000024862,"type":"f_as","f_tas":15548109.7482,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024863,"name":"万家创业板50交易型开放式指数证券投资基金联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024863","tickerId":24863,"shortName":"万家创业板50ETF联接C","currency":"CNY","__csrcFundId":15511,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:09:44.258Z","inceptionDate":"2025-09-11T16:00:00.000Z","pinyin":"wjcyb50jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000399673}],"lastFsMetrics":{"latestTurnoverRate":1.207706969584622,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.2227},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.2433},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.2537},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.2294},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.2244},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.2248},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.2044},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.166},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.1788},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.1514},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.1409},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0956},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.1034},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0428},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0402},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0465},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0703},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0503},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0785},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.086},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0819},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0948},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0748},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0719},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.1102},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0933},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.1016},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0786},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.1038},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0876},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0892},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.1006},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0856},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0542},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0618},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0597},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0413},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0564},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0803},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0825},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0969},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.101},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0882},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0755},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0925},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0782},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0916},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0954},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0669},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0731},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0881},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0923},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0771},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.101},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0818},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0858},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0895},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0815},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.091},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0888},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0777},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0731},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0936},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.1022},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.1047},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0978},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0906},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.1108},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0945},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0898},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.1024},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0999},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0943},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.066},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0802},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0722},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0805},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0795},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.077},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0699},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0649},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0415},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0374},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0622},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0276},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0497},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0679},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0589},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0731},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0763},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0681},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0404},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0266},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0145},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0254},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0307},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0164},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0113},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0174},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":0.9931},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":0.9759},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":0.975},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0126},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0235},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0195},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0299},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0328},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0631},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.039},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0412},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0572},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0705},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0781},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0579},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0463},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.066},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0624},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0924},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.1135},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0783},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0798},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0591},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0201},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0192},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0268},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":0.9951},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":0.974},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0053},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":0.9999},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":0.986},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":0.9953},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":0.9984},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0091},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0081},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0029},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0004},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024862,"lxr_nv_fc":1.0002}],"indexCandlestickList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399673,"cp":3917.03},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399673,"cp":3984.71},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399673,"cp":4019.98},{"stockId":1000000399673,"date":"2026-04-20T16:00:00.000Z","cp":3950.07},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000399673,"stockCode":"399673","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":5401,"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":67,"constituentsMarkets":["a"],"pinyin":"cyb50","calculationMethod":"paasche"}}