window.pageData = {"fund":{"_id":3000000020405,"stockCode":"020405","masterFundShortName":"国泰中证油气产业ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20405,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国泰中证油气产业ETF发起联接A","name":"国泰中证油气产业交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050010000,"setUpAssetScale":9000000,"setUpDate":"2023-12-28T16:00:00.000Z","setUpShares":9000000,"inceptionDate":"2023-12-28T16:00:00.000Z","pinyin":"gtzzyqcyjyxkfszszqtzjjfqsljjj","followedNum":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001730198,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30198","tickerId":1730198,"name":"油气产业","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"吴可凡","stockType":"fund_manager","stockCode":"db20906401","exchange":"fm","tickerId":231106237890}],"targetFunds":[{"shortName":"国泰中证油气产业ETF(561360)","stockType":"fund","stockCode":"561360","exchange":"sh","tickerId":561360}],"hotMetrics":{"fss":{"stockId":3000000020405,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4782,"f_ind_h_s_r":0.5218,"f_h_a":2850,"f_h_s_a":12098,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0.41790000000000005,"f_ins_h_s_r_c_hy":-0.4179,"f_ind_h_s_r_c_1y":0.24330000000000002,"f_ins_h_s_r_c_1y":-0.24330000000000002},"fpr":{"stockId":3000000020405,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.06397124887690925,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.7276345388475515,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.2016314949459124,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.03382464096749811,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.2947688300412416,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.23816846061848623,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.6090182648401826},"fp":{"stockId":3000000020405,"type":"fp","f_cagr_p_r_fs":0.20110533789376772,"f_p_r_d1":0.00155008719240457,"f_p_r_fys":0.22901313681512314,"f_p_r_m1":0.025533052603435857,"f_p_r_m3":0.06504234346799898,"f_p_r_m6":0.30991206351916656,"f_p_r_y1":0.5330735411670662,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.37605381165919294},"ff":{"stockId":3000000020405,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-02T16:00:00.000Z","f_c_f":940,"f_m_a_c_f":5641,"f_m_f":4701,"f_c_fr":0.001,"f_fr_d":"2025-10-14T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020405,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.5343,"f_nv_cr":0.0052414335320711825},"f_as":{"stockId":3000000020405,"type":"f_as","f_tas":180113677.99249998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020406,"name":"国泰中证油气产业交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"020406","tickerId":20406,"shortName":"国泰中证油气产业ETF发起联接C","currency":"CNY","__csrcFundId":13487,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-01T17:12:28.463Z","inceptionDate":"2023-12-28T16:00:00.000Z","fundCollectionId":4000050010000,"setUpAssetScale":1000000,"setUpDate":"2023-12-28T16:00:00.000Z","setUpShares":1000000,"pinyin":"gtzzyqcyjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"followedNum":3,"memoNum":2,"indexId":1000001730198}],"bondHoldings":[{"_id":"69e8fb791398d798430038b8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020405,"stockCode":"019827","stockName":"26国债01","holdings":206000,"marketCap":20654389,"netValueRatio":0.0243,"lastUpdated":"2026-04-22T16:46:49.830Z"},{"_id":"69e8fb791398d798430038b9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020405,"stockCode":"019792","stockName":"25国债19","holdings":139000,"marketCap":14004969,"netValueRatio":0.0164,"lastUpdated":"2026-04-22T16:46:49.836Z"},{"_id":"69e8fb791398d798430038ba","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020405,"stockCode":"019785","stockName":"25国债13","holdings":120000,"marketCap":12114115,"netValueRatio":0.0142,"lastUpdated":"2026-04-22T16:46:49.845Z"}],"lastFsMetrics":{"latestTurnoverRate":0.8233657468395493,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5343},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5263},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5013},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4942},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.495},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5073},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4854},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4958},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.491},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4883},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4899},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.485},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5063},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5163},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5296},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5345},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5319},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5499},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5228},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5295},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4858},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4645},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4961},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5031},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4889},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4999},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5131},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4912},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4987},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5379},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5367},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5393},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5631},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5627},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5937},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5869},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5916},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.6451},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.6544},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.6797},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.6801},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.7173},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.6682},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5595},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5366},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5377},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.5157},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.441},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4916},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4657},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4494},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4435},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4264},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4078},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4378},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4069},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.3896},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4406},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4508},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.433},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.3965},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.4049},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.3696},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.374},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.3462},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.3307},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.323},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2997},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.3163},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.3214},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.3041},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2879},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2812},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2642},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2562},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2681},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2422},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2484},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2526},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.243},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2312},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2182},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2155},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2128},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2093},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1936},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1961},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1908},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1798},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2014},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1928},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1867},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1924},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1918},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2023},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2082},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2007},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2017},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1971},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2066},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1811},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1693},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.167},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1781},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1771},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1831},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2169},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2352},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2176},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.235},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.227},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.22},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2114},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2074},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2107},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.2036},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1901},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1791},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1728},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1847},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1661},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1713},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1593},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1508},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1579},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1537},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.168},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.159},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1517},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1371},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1195},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1349},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1365},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1403},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.14},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1442},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1328},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1228},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1269},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1226},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1163},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1186},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.104},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1074},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1194},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1113},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1332},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1277},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1322},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1222},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1228},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1187},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1195},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1257},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.104},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0917},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0971},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1084},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1071},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.104},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.108},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1031},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1286},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1209},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1141},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1108},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1011},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.087},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0913},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0919},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0853},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0965},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0984},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0919},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0944},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0889},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0836},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0783},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.069},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0702},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0803},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0963},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0865},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0859},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0945},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1025},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0958},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1027},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0861},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0721},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.065},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0626},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0613},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0709},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0653},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.068},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0567},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0565},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0496},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0522},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0545},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0584},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0523},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.05},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.048},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0517},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0499},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0507},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.076},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.065},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0771},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0732},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0776},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0694},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0692},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0488},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0465},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0421},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0459},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0386},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0327},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0333},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0286},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0271},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0301},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0287},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.023},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.024},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0186},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0258},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0321},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0287},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0256},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0217},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0282},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0383},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0277},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0225},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0127},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0162},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0198},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0121},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0008},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0015},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.008},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0108},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0054},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0066},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9968},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9964},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9923},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.991},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9905},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9911},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9945},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9855},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9872},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9756},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9779},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9632},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0514},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0582},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0625},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0515},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0534},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.069},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0675},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0719},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0679},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0669},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0628},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0526},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0559},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0544},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0464},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0382},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0336},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0373},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0338},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0322},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0271},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0242},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.027},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0322},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.036},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0399},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0305},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0254},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0334},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0401},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0408},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0421},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0429},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0479},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0492},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0533},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0601},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0605},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0558},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0555},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0476},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0442},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0546},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0461},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0446},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0466},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0577},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0663},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0773},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.078},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.068},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0715},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0495},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0376},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0523},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0703},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0658},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0619},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0608},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0607},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0843},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0943},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0896},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0846},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.089},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0877},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.072},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0657},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.074},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0838},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0811},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0899},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.084},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1059},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1014},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0941},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0974},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0938},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.085},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0933},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0854},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0816},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0733},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0703},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0761},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0723},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0777},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0705},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0976},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1025},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0897},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0828},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0843},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0899},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1001},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0943},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1025},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1064},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1155},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0984},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0922},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0789},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0736},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0651},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0676},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0751},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.096},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0866},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0799},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0875},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0832},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0728},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0696},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0513},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0626},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0631},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0958},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0833},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1026},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0804},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1713},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1287},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0518},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0268},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0093},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0031},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9644},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9585},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9564},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9479},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9403},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9425},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9383},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9527},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9516},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9699},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9798},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":0.9859},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0077},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0182},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.022},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0161},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0258},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0261},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0172},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0094},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0103},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0154},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0182},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0361},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0286},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0244},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0186},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0302},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0244},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0209},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0182},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0171},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0128},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0033},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0282},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.04},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0406},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0123},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0293},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0267},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0207},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0326},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0353},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0448},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0615},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0711},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0611},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0806},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0787},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0764},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0809},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0631},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0801},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0764},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0886},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0894},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0918},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0991},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0803},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0804},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0595},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0741},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0688},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0652},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0753},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0775},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.075},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0718},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0631},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0754},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0802},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0925},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0786},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.092},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.083},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0805},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0993},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.0978},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1068},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1146},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1324},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.126},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1222},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1052},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1042},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1178},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1239},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1357},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1156},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1083},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1178},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1249},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1278},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1283},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1282},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1186},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1223},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020405,"lxr_nv_fc":1.1216}],"indexCandlestickList":[{"stockId":1000001730198,"date":"2026-04-29T16:00:00.000Z","cp":2743.17},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730198,"cp":2727.98},{"stockId":1000001730198,"date":"2026-04-27T16:00:00.000Z","cp":2680.04},{"stockId":1000001730198,"date":"2026-04-26T16:00:00.000Z","cp":2666.36},{"stockId":1000001730198,"date":"2026-04-23T16:00:00.000Z","cp":2667.74},{"stockId":1000001730198,"date":"2026-04-22T16:00:00.000Z","cp":2690.83},{"stockId":1000001730198,"date":"2026-04-21T16:00:00.000Z","cp":2649.29},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730198,"cp":2668.81},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730198,"cp":2659.44},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730198,"cp":2653.6},{"stockId":1000001730198,"date":"2026-04-15T16:00:00.000Z","cp":2656.86},{"stockId":1000001730198,"date":"2026-04-14T16:00:00.000Z","cp":2647.84},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730198,"cp":2687.6},{"stockId":1000001730198,"date":"2026-04-12T16:00:00.000Z","cp":2706.34},{"stockId":1000001730198,"date":"2026-04-09T16:00:00.000Z","cp":2729.99},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730198,"cp":2738.9},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730198,"cp":2732.99},{"stockId":1000001730198,"date":"2026-04-06T16:00:00.000Z","cp":2766.46},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730198,"cp":2714.54},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730198,"cp":2727.3},{"stockId":1000001730198,"date":"2026-03-31T16:00:00.000Z","cp":2646.54},{"stockId":1000001730198,"date":"2026-03-30T16:00:00.000Z","cp":2607.31},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730198,"cp":2666.87},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730198,"cp":2680.16},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730198,"cp":2653.44},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730198,"cp":2673.25},{"stockId":1000001730198,"date":"2026-03-23T16:00:00.000Z","cp":2696.82},{"stockId":1000001730198,"date":"2026-03-22T16:00:00.000Z","cp":2655.83},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730198,"cp":2671.65},{"stockId":1000001730198,"date":"2026-03-18T16:00:00.000Z","cp":2743.56},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730198,"cp":2740.68},{"stockId":1000001730198,"date":"2026-03-16T16:00:00.000Z","cp":2744.33},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730198,"cp":2788.55},{"stockId":1000001730198,"date":"2026-03-12T16:00:00.000Z","cp":2787.76},{"stockId":1000001730198,"date":"2026-03-11T16:00:00.000Z","cp":2843.92},{"stockId":1000001730198,"date":"2026-03-10T16:00:00.000Z","cp":2829.49},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730198,"cp":2829.06},{"stockId":1000001730198,"date":"2026-03-08T16:00:00.000Z","cp":2926.72},{"stockId":1000001730198,"date":"2026-03-05T16:00:00.000Z","cp":2946.16},{"stockId":1000001730198,"date":"2026-03-04T16:00:00.000Z","cp":3003.09},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730198,"cp":3025.95},{"stockId":1000001730198,"date":"2026-03-02T16:00:00.000Z","cp":3113.35},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730198,"cp":2916.07},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730198,"cp":2709.3},{"stockId":1000001730198,"date":"2026-02-25T16:00:00.000Z","cp":2664.14},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730198,"cp":2662.34},{"stockId":1000001730198,"date":"2026-02-23T16:00:00.000Z","cp":2616.64},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730198,"cp":2460.69},{"stockId":1000001730198,"date":"2026-02-11T16:00:00.000Z","cp":2563.2},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730198,"cp":2516.61},{"stockId":1000001730198,"date":"2026-02-09T16:00:00.000Z","cp":2487.05},{"stockId":1000001730198,"date":"2026-02-08T16:00:00.000Z","cp":2476.59},{"stockId":1000001730198,"date":"2026-02-05T16:00:00.000Z","cp":2445.91},{"stockId":1000001730198,"date":"2026-02-04T16:00:00.000Z","cp":2412.02},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730198,"cp":2468},{"stockId":1000001730198,"date":"2026-02-02T16:00:00.000Z","cp":2413.05},{"stockId":1000001730198,"date":"2026-02-01T16:00:00.000Z","cp":2379.75},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730198,"cp":2499.43},{"stockId":1000001730198,"date":"2026-01-28T16:00:00.000Z","cp":2525.1},{"stockId":1000001730198,"date":"2026-01-27T16:00:00.000Z","cp":2481.6},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730198,"cp":2399.33},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730198,"cp":2416.48},{"stockId":1000001730198,"date":"2026-01-22T16:00:00.000Z","cp":2342.72},{"stockId":1000001730198,"date":"2026-01-21T16:00:00.000Z","cp":2350.75},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730198,"cp":2293.47},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730198,"cp":2265.58},{"stockId":1000001730198,"date":"2026-01-18T16:00:00.000Z","cp":2250.63},{"stockId":1000001730198,"date":"2026-01-15T16:00:00.000Z","cp":2205.17},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730198,"cp":2239.24},{"stockId":1000001730198,"date":"2026-01-13T16:00:00.000Z","cp":2248.94},{"stockId":1000001730198,"date":"2026-01-12T16:00:00.000Z","cp":2216.03},{"stockId":1000001730198,"date":"2026-01-11T16:00:00.000Z","cp":2185.22},{"stockId":1000001730198,"date":"2026-01-08T16:00:00.000Z","cp":2172.6},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730198,"cp":2140.62},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730198,"cp":2124.5},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730198,"cp":2148.19},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730198,"cp":2094.52},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730198,"cp":2106.44},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730198,"cp":2115.32},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730198,"cp":2096.09},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730198,"cp":2074.83},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730198,"cp":2051.41},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730198,"cp":2046.42},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730198,"cp":2041.24},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730198,"cp":2035.38},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730198,"cp":2007.17},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730198,"cp":2011.52},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730198,"cp":2002.01},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730198,"cp":1981.87},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730198,"cp":2020.45},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730198,"cp":2004.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730198,"cp":1994.85},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730198,"cp":2004.84},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730198,"cp":2003.58},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730198,"cp":2022.32},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730198,"cp":2033.42},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730198,"cp":2019.78},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730198,"cp":2021.5746},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730198,"cp":2013.1522},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730198,"cp":2030.08},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730198,"cp":1979.21},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730198,"cp":1958.32},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730198,"cp":1954.01},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730198,"cp":1973.55},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730198,"cp":1971.12},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730198,"cp":1981.55},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730198,"cp":2042.89},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730198,"cp":2076.91},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730198,"cp":2044.07},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730198,"cp":2077.66},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730198,"cp":2062.79},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730198,"cp":2049.47},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730198,"cp":2033.62},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730198,"cp":2026.28},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730198,"cp":2032.5},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730198,"cp":2019.52},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730198,"cp":1995.28},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730198,"cp":1976.16},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730198,"cp":1964.36},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730198,"cp":1986.2},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730198,"cp":1952.78},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730198,"cp":1961.45},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730198,"cp":1939.64},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730198,"cp":1924.58},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730198,"cp":1936.92},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730198,"cp":1928.54},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730198,"cp":1956.46},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730198,"cp":1939.53},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730198,"cp":1925.91},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730198,"cp":1898.83},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730198,"cp":1866.9},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730198,"cp":1900.43},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730198,"cp":1903.56},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730198,"cp":1910.59},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730198,"cp":1910.13},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730198,"cp":1917.57},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730198,"cp":1897.19},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730198,"cp":1878.81},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730198,"cp":1886.35},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730198,"cp":1878.43},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730198,"cp":1867.28},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730198,"cp":1871.24},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730198,"cp":1845.42},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730198,"cp":1851.85},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730198,"cp":1873.41},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730198,"cp":1858.85},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730198,"cp":1898.19},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730198,"cp":1892.68},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730198,"cp":1900.77},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730198,"cp":1883.01},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730198,"cp":1886.61},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730198,"cp":1879.18},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730198,"cp":1880.41},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730198,"cp":1891.31},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730198,"cp":1851.78},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730198,"cp":1829.74},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730198,"cp":1840.04},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730198,"cp":1861.14},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730198,"cp":1858.77},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730198,"cp":1853.16},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730198,"cp":1860.14},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730198,"cp":1851.07},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730198,"cp":1897.42},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730198,"cp":1883.57},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730198,"cp":1871.18},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730198,"cp":1865.11},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730198,"cp":1847.53},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730198,"cp":1821.9},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730198,"cp":1829.86},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730198,"cp":1830.79},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730198,"cp":1818.97},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730198,"cp":1839.15},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730198,"cp":1842.37},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730198,"cp":1830.7},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730198,"cp":1834.84},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730198,"cp":1825.42},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730198,"cp":1815.77},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730198,"cp":1805.93},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730198,"cp":1789.16},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730198,"cp":1791.22},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730198,"cp":1809.85},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730198,"cp":1839.26},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730198,"cp":1821.98},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730198,"cp":1820.91},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730198,"cp":1836.18},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730198,"cp":1850.3},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730198,"cp":1838.08},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730198,"cp":1850.38},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730198,"cp":1820.07},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730198,"cp":1794.77},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730198,"cp":1793.32},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730198,"cp":1790.31},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730198,"cp":1787.83},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730198,"cp":1805.38},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730198,"cp":1794.92},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730198,"cp":1805.24},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730198,"cp":1784.71},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730198,"cp":1784.57},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730198,"cp":1772.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730198,"cp":1776.68},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730198,"cp":1780.64},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730198,"cp":1787.62},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730198,"cp":1776.43},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730198,"cp":1772.19},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730198,"cp":1768.41},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730198,"cp":1774.39},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730198,"cp":1772.3},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730198,"cp":1777.24},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730198,"cp":1825.26},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730198,"cp":1804.41},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730198,"cp":1830.19},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730198,"cp":1827.28},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730198,"cp":1839.48},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730198,"cp":1822.78},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730198,"cp":1820},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730198,"cp":1783.92},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730198,"cp":1779.75},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730198,"cp":1772.22},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730198,"cp":1779.03},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730198,"cp":1767.28},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730198,"cp":1756.9},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730198,"cp":1758.47},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730198,"cp":1749.95},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730198,"cp":1747.02},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730198,"cp":1752.76},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730198,"cp":1750.27},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730198,"cp":1740.55},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730198,"cp":1742.28},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730198,"cp":1732.32},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730198,"cp":1747.12},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730198,"cp":1758.48},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730198,"cp":1752.45},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730198,"cp":1746.97},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730198,"cp":1739.79},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730198,"cp":1751.37},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730198,"cp":1769.71},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730198,"cp":1750.44},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730198,"cp":1740.97},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730198,"cp":1722.93},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730198,"cp":1729.45},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730198,"cp":1737.25},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730198,"cp":1723.26},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730198,"cp":1702.45},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730198,"cp":1704.12},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730198,"cp":1715.87},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730198,"cp":1720.95},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730198,"cp":1711.1},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730198,"cp":1713.36},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730198,"cp":1695.58},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730198,"cp":1694.78},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730198,"cp":1687.37},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730198,"cp":1684.78},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730198,"cp":1683.94},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730198,"cp":1685.39},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730198,"cp":1691.83},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730198,"cp":1674.57},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730198,"cp":1677.9},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730198,"cp":1654.18},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730198,"cp":1658.46},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730198,"cp":1632.1},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730198,"cp":1791.93},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730198,"cp":1804.07},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730198,"cp":1811.5},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730198,"cp":1791.87},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730198,"cp":1794.93},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730198,"cp":1823.53},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730198,"cp":1820.88},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730198,"cp":1829.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730198,"cp":1821.41},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730198,"cp":1819.65},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730198,"cp":1811.51},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730198,"cp":1792.57},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730198,"cp":1798.41},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730198,"cp":1795.8},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730198,"cp":1781.79},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730198,"cp":1766.59},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730198,"cp":1758.27},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730198,"cp":1764.93},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730198,"cp":1758.51},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730198,"cp":1755.63},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730198,"cp":1746.13},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730198,"cp":1740.71},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730198,"cp":1745.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730198,"cp":1755.56},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730198,"cp":1762.16},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730198,"cp":1770.93},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730198,"cp":1753.6},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730198,"cp":1743.56},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730198,"cp":1758.16},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730198,"cp":1771.35},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730198,"cp":1772.72},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730198,"cp":1775.38},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730198,"cp":1777.13},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730198,"cp":1786.3},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730198,"cp":1788.77},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730198,"cp":1796.18},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730198,"cp":1808.69},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730198,"cp":1809.27},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730198,"cp":1800.56},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730198,"cp":1799.96},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730198,"cp":1785.13},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730198,"cp":1778.67},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730198,"cp":1795.9},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730198,"cp":1780.24},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730198,"cp":1776.82},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730198,"cp":1780.3},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730198,"cp":1800.1},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730198,"cp":1816.05},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730198,"cp":1838.73},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730198,"cp":1839.94},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730198,"cp":1821.49},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730198,"cp":1827.94},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730198,"cp":1787.3},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730198,"cp":1765.47},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730198,"cp":1792.22},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730198,"cp":1825.01},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730198,"cp":1816.74},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730198,"cp":1809.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730198,"cp":1807.64},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730198,"cp":1807.29},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730198,"cp":1850.84},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730198,"cp":1869.46},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730198,"cp":1860.78},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730198,"cp":1851.27},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730198,"cp":1859.69},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730198,"cp":1857.3},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730198,"cp":1827.71},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730198,"cp":1815.83},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730198,"cp":1831.23},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730198,"cp":1848.88},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730198,"cp":1843.86},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730198,"cp":1860.01},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730198,"cp":1848.92},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730198,"cp":1889.57},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730198,"cp":1881.47},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730198,"cp":1867.94},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730198,"cp":1874.13},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730198,"cp":1867.47},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730198,"cp":1851.26},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730198,"cp":1866.14},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730198,"cp":1851.58},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730198,"cp":1844.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730198,"cp":1828.87},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730198,"cp":1823.45},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730198,"cp":1834.08},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730198,"cp":1826.96},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730198,"cp":1836.84},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730198,"cp":1823.8},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730198,"cp":1872.87},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730198,"cp":1881.7},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730198,"cp":1858.24},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730198,"cp":1845.83},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730198,"cp":1848.15},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730198,"cp":1858.38},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730198,"cp":1876.98},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730198,"cp":1866.08},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730198,"cp":1881.02},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730198,"cp":1888.14},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730198,"cp":1904.9},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730198,"cp":1873.36},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730198,"cp":1862.31},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730198,"cp":1837.81},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730198,"cp":1827.99},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730198,"cp":1812.49},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730198,"cp":1818.15},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730198,"cp":1832.08},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730198,"cp":1871.15},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730198,"cp":1854.18},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730198,"cp":1841.6},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730198,"cp":1855.74},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730198,"cp":1847.83},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730198,"cp":1828.44},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730198,"cp":1822.39},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730198,"cp":1793.49},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730198,"cp":1814.39},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730198,"cp":1815.38},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730198,"cp":1875.83},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730198,"cp":1852.22},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730198,"cp":1887.81},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730198,"cp":1848.31},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730198,"cp":2010.82},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730198,"cp":1933.64},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730198,"cp":1793.76},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730198,"cp":1748.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730198,"cp":1715.91},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730198,"cp":1705.89},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730198,"cp":1635.27},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730198,"cp":1624.41},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730198,"cp":1620.62},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730198,"cp":1609.33},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730198,"cp":1595.3},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730198,"cp":1603.14},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730198,"cp":1595},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730198,"cp":1621.75},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730198,"cp":1619.78},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730198,"cp":1653.43},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730198,"cp":1671.62},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730198,"cp":1682.84},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730198,"cp":1723.82},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730198,"cp":1743.1},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730198,"cp":1749.76},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730198,"cp":1738.62},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730198,"cp":1756.37},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730198,"cp":1756.85},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730198,"cp":1740.33},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730198,"cp":1726},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730198,"cp":1727.63},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730198,"cp":1737.1},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730198,"cp":1742.18},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730198,"cp":1775.13},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730198,"cp":1761.18},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730198,"cp":1753.44},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730198,"cp":1742.7},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730198,"cp":1764.12},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730198,"cp":1753.44},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730198,"cp":1746.74},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730198,"cp":1741.84},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730198,"cp":1739.79},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730198,"cp":1731.81},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730198,"cp":1714.47},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730198,"cp":1760.37},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730198,"cp":1779.98},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730198,"cp":1781.17},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730198,"cp":1731.94},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730198,"cp":1763.01},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730198,"cp":1758.21},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730198,"cp":1747.42},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730198,"cp":1769},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730198,"cp":1773.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730198,"cp":1793.9},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730198,"cp":1824.87},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730198,"cp":1842.45},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730198,"cp":1824.79},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730198,"cp":1862.5},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730198,"cp":1864.96},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730198,"cp":1860.48},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730198,"cp":1872.66},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730198,"cp":1840.7},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730198,"cp":1872.69},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730198,"cp":1865.41},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730198,"cp":1888.09},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730198,"cp":1889.49},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730198,"cp":1894.03},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730198,"cp":1907.67},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730198,"cp":1909.17},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730198,"cp":1872.57},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730198,"cp":1834.05},{"date":"2024-06-25T16:00:00.000Z","stockId":1000001730198,"cp":1871.62},{"date":"2024-06-24T16:00:00.000Z","stockId":1000001730198,"cp":1866.91},{"date":"2024-06-23T16:00:00.000Z","stockId":1000001730198,"cp":1860.16},{"date":"2024-06-20T16:00:00.000Z","stockId":1000001730198,"cp":1879.38},{"date":"2024-06-19T16:00:00.000Z","stockId":1000001730198,"cp":1884.34},{"date":"2024-06-18T16:00:00.000Z","stockId":1000001730198,"cp":1879.44},{"date":"2024-06-17T16:00:00.000Z","stockId":1000001730198,"cp":1874.37},{"date":"2024-06-16T16:00:00.000Z","stockId":1000001730198,"cp":1859.46},{"date":"2024-06-13T16:00:00.000Z","stockId":1000001730198,"cp":1882.6},{"date":"2024-06-12T16:00:00.000Z","stockId":1000001730198,"cp":1891.69},{"date":"2024-06-11T16:00:00.000Z","stockId":1000001730198,"cp":1915.68},{"date":"2024-06-10T16:00:00.000Z","stockId":1000001730198,"cp":1889.85},{"date":"2024-06-06T16:00:00.000Z","stockId":1000001730198,"cp":1914.92},{"date":"2024-06-05T16:00:00.000Z","stockId":1000001730198,"cp":1899.66},{"date":"2024-06-04T16:00:00.000Z","stockId":1000001730198,"cp":1895.36},{"date":"2024-06-03T16:00:00.000Z","stockId":1000001730198,"cp":1931.4},{"date":"2024-06-02T16:00:00.000Z","stockId":1000001730198,"cp":1928.8},{"date":"2024-05-30T16:00:00.000Z","stockId":1000001730198,"cp":1945.97},{"date":"2024-05-29T16:00:00.000Z","stockId":1000001730198,"cp":1960.83},{"date":"2024-05-28T16:00:00.000Z","stockId":1000001730198,"cp":1994.99},{"date":"2024-05-27T16:00:00.000Z","stockId":1000001730198,"cp":1983.12},{"date":"2024-05-26T16:00:00.000Z","stockId":1000001730198,"cp":1975.7},{"date":"2024-05-23T16:00:00.000Z","stockId":1000001730198,"cp":1945.99},{"date":"2024-05-22T16:00:00.000Z","stockId":1000001730198,"cp":1944.11},{"date":"2024-05-21T16:00:00.000Z","stockId":1000001730198,"cp":1970.62},{"date":"2024-05-20T16:00:00.000Z","stockId":1000001730198,"cp":1982.69},{"date":"2024-05-19T16:00:00.000Z","stockId":1000001730198,"cp":2006.55},{"date":"2024-05-16T16:00:00.000Z","stockId":1000001730198,"cp":1968.8},{"date":"2024-05-15T16:00:00.000Z","stockId":1000001730198,"cp":1955.31},{"date":"2024-05-14T16:00:00.000Z","stockId":1000001730198,"cp":1973.25},{"date":"2024-05-13T16:00:00.000Z","stockId":1000001730198,"cp":1986.73},{"date":"2024-05-12T16:00:00.000Z","stockId":1000001730198,"cp":1993.44},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730198,"cp":1994.13},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730198,"cp":1993.43},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730198,"cp":1976.91},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730198,"cp":1983.6},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730198,"cp":1983.13}],"bondIndexCandlestickList":[],"index":{"_id":1000001730198,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30198","csiCode":"H30198","tickerId":1730198,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"油气产业","followedNum":102,"insertedDate":"2025-06-03T04:53:02.390Z","lastUpdated":"2025-06-03T22:52:50.591Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30198factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30198_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证油气产业指数从沪深市场中选取业务涉及石油与天然气的开采、设备制造、运输、销售、炼制加工，以及初级石油化工产品生产等领域的上市公司证券作为指数样本，以反映油气产业相关上市公司证券的整体表现。","fullName":"中证油气产业指数","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"sector","totalReturnIndexId":1000001720198,"pinyin":"yqcy","hotSpots":[""],"memoNum":8}}