window.pageData = {"fund":{"_id":3000000021922,"stockCode":"021922","masterFundShortName":"博时中证国新央企现代能源ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21922,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"博时中证国新央企现代能源ETF发起式联接A","name":"博时中证国新央企现代能源交易性开放式指数证券投资基金发起式联接基金","pinyin":"bszzgxyqxdnyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050050000,"setUpAssetScale":19524418.81,"setUpDate":"2024-11-26T16:00:00.000Z","setUpShares":19524418.81,"inceptionDate":"2024-11-28T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000932037,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932037","tickerId":932037,"name":"央企现代能源","rebalancingFrequency":"semi-annually"},"managers":[{"name":"杨振建","stockType":"fund_manager","stockCode":"8801606306","exchange":"fm","tickerId":252610182420}],"targetFunds":[{"shortName":"博时中证国新央企现代能源ETF(561790)","stockType":"fund","stockCode":"561790","exchange":"sh","tickerId":561790}],"hotMetrics":{"fss":{"stockId":3000000021922,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.6197,"f_ind_h_s_r":0.3803,"f_h_a":776,"f_ind_h_s_r_c_hy":-0.07740000000000002,"f_ins_h_s_r_c_hy":0.07740000000000002},"fpr":{"stockId":3000000021922,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.6004677100197877,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.7406842818428184,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.8285564487941279,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.4584445927903872,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.6176040905770636,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.640177065767285},"fp":{"stockId":3000000021922,"type":"fp","f_cagr_p_r_fs":0.09274025836426114,"f_p_r_d1":-0.0038200339558572827,"f_p_r_fys":0.03369976572355382,"f_p_r_m1":-0.05564702008561084,"f_p_r_m3":-0.10241765120100144,"last_data_date":"2026-06-15T16:00:00.000Z","f_p_r_m6":0.059377597192723286,"f_p_r_y1":0.19090625973217068,"f_i_d":"2024-11-28T16:00:00.000Z"},"ff":{"stockId":3000000021922,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021922,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":1.1472,"f_nv_cr":-0.007440733690949886},"f_as":{"stockId":3000000021922,"type":"f_as","f_tas":26145936.9088,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021923,"name":"博时中证国新央企现代能源交易性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":"021923","tickerId":21923,"shortName":"博时中证国新央企现代能源ETF发起式联接C","currency":"CNY","__csrcFundId":14273,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-12T17:11:03.285Z","inceptionDate":"2024-11-28T16:00:00.000Z","pinyin":"bszzgxyqxdnyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050050000,"__indexSourceEastMoney":1,"indexId":1000000932037}],"bondHoldings":[{"_id":"69e8fba91398d79843003c49","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021922,"stockCode":"019773","stockName":"25国债08","holdings":7000,"marketCap":709292,"netValueRatio":0.0149,"lastUpdated":"2026-04-22T16:47:37.409Z"}]},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1472},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1558},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1524},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1392},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1348},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1538},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1519},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.176},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1979},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2244},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2221},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2288},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2162},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2049},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2008},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2066},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1988},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1906},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1845},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2117},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2295},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2121},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2148},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2262},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2541},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2362},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2299},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2181},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2243},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2259},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2122},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.223},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2105},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2102},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2178},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.227},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2196},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2229},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2171},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2112},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2156},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2058},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2064},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2041},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2055},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2057},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2075},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1839},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1803},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1986},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2004},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1936},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2201},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2254},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2282},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2394},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2233},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2054},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2237},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2392},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2506},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2551},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2781},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.3086},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.3261},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.3056},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2902},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.3038},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2885},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2919},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2752},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2616},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2644},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.228},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2142},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2106},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2011},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1689},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1938},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.183},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1755},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1731},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1639},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1606},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1837},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1679},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1574},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1865},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.2085},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1985},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1775},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1945},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1805},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1802},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1776},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1839},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1735},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1544},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1578},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1536},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1617},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1567},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1544},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1424},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1428},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1404},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1218},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1098},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1074},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1044},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1191},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.109},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1098},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1062},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1005},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0978},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0923},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0922},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0829},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0967},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1008},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0876},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0925},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0911},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1042},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1087},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0965},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0981},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0924},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0948},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0863},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0828},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0802},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0839},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.079},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0826},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1095},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1152},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1071},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1251},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1339},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1534},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1454},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1471},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1519},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1469},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1466},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1222},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1153},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1217},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1119},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1322},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1308},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.1043},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.113},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0941},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0915},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0816},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0825},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0704},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0674},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0832},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0821},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0756},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0757},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0758},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0744},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0376},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0314},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0249},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0225},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0211},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0195},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0196},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0248},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0261},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0453},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0384},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0464},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0452},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0424},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.032},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0358},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0382},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0275},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0157},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0246},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0351},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0288},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0276},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0272},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0226},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0367},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0393},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0207},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0185},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0111},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0082},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.008},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0051},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9973},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0048},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0038},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0039},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0089},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.003},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0017},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0004},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9971},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9949},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0033},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0196},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0192},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0175},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0234},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0367},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0297},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0358},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.013},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9847},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.978},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9769},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9801},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.988},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9835},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9816},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9773},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9786},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9785},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9757},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9739},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9773},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9722},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9667},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9642},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9678},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9676},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9616},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9607},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9598},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9629},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9694},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9699},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9633},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9643},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9602},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9621},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9571},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9597},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9561},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9503},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9511},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9498},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9526},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9552},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9536},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9525},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9574},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9534},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9629},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9656},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9622},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9573},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9527},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9584},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.959},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9519},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9494},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9463},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9451},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9437},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9395},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9326},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9375},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9476},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9454},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9425},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9396},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9397},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9412},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9411},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9412},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9425},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9393},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9389},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.932},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9387},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9378},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9298},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9045},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9568},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9526},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9592},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9481},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9519},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9563},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.963},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9691},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9592},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9536},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9564},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9551},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9511},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9529},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9546},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9494},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.943},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9422},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9388},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9424},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9429},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9419},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9378},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9411},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9375},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9427},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9458},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9408},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9515},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9532},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.951},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9524},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9551},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9589},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9577},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9538},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9566},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9569},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9586},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9606},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9553},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9512},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9608},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9537},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9492},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9505},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9555},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9588},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9651},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9652},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9588},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9631},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9475},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9488},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9601},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9715},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9687},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9715},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9733},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9777},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0037},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0097},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9902},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":0.9958},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1.0048},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021922,"lxr_nv_fc":1}],"indexCandlestickList":[{"date":"2026-06-16T16:00:00.000Z","stockId":1000000932037,"cp":1516.5852},{"stockId":1000000932037,"date":"2026-06-15T16:00:00.000Z","cp":1516.04},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000932037,"cp":1528.43},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000932037,"cp":1523.44},{"stockId":1000000932037,"date":"2026-06-10T16:00:00.000Z","cp":1505.23},{"stockId":1000000932037,"date":"2026-06-09T16:00:00.000Z","cp":1498.97},{"stockId":1000000932037,"date":"2026-06-08T16:00:00.000Z","cp":1527.13},{"stockId":1000000932037,"date":"2026-06-07T16:00:00.000Z","cp":1524.56},{"stockId":1000000932037,"date":"2026-06-04T16:00:00.000Z","cp":1558.96},{"stockId":1000000932037,"date":"2026-06-03T16:00:00.000Z","cp":1590.24},{"stockId":1000000932037,"date":"2026-06-02T16:00:00.000Z","cp":1627.45},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000932037,"cp":1624.11},{"stockId":1000000932037,"date":"2026-05-31T16:00:00.000Z","cp":1632.59},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000932037,"cp":1614.49},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000932037,"cp":1598.65},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000932037,"cp":1592.72},{"stockId":1000000932037,"date":"2026-05-25T16:00:00.000Z","cp":1601.04},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000932037,"cp":1589.86},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000932037,"cp":1577.92},{"stockId":1000000932037,"date":"2026-05-20T16:00:00.000Z","cp":1569.44},{"stockId":1000000932037,"date":"2026-05-19T16:00:00.000Z","cp":1608.98},{"stockId":1000000932037,"date":"2026-05-18T16:00:00.000Z","cp":1635.81},{"stockId":1000000932037,"date":"2026-05-17T16:00:00.000Z","cp":1610.38},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000932037,"cp":1614.16},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000932037,"cp":1630.72},{"stockId":1000000932037,"date":"2026-05-12T16:00:00.000Z","cp":1670.58},{"stockId":1000000932037,"date":"2026-05-11T16:00:00.000Z","cp":1645},{"stockId":1000000932037,"date":"2026-05-10T16:00:00.000Z","cp":1635.45},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000932037,"cp":1618.07},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000932037,"cp":1626.84},{"stockId":1000000932037,"date":"2026-05-05T16:00:00.000Z","cp":1627.04},{"stockId":1000000932037,"date":"2026-04-29T16:00:00.000Z","cp":1607.01},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000932037,"cp":1622.32},{"stockId":1000000932037,"date":"2026-04-27T16:00:00.000Z","cp":1604.22},{"stockId":1000000932037,"date":"2026-04-26T16:00:00.000Z","cp":1603.9},{"stockId":1000000932037,"date":"2026-04-23T16:00:00.000Z","cp":1614.67},{"stockId":1000000932037,"date":"2026-04-22T16:00:00.000Z","cp":1627.61},{"stockId":1000000932037,"date":"2026-04-21T16:00:00.000Z","cp":1617.06},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000932037,"cp":1621.66},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000932037,"cp":1613.34},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000932037,"cp":1604.9},{"stockId":1000000932037,"date":"2026-04-15T16:00:00.000Z","cp":1611.05},{"stockId":1000000932037,"date":"2026-04-14T16:00:00.000Z","cp":1596.38},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000932037,"cp":1597.09},{"stockId":1000000932037,"date":"2026-04-12T16:00:00.000Z","cp":1593.92},{"stockId":1000000932037,"date":"2026-04-09T16:00:00.000Z","cp":1595.63},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932037,"cp":1596.01},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000932037,"cp":1598.44},{"stockId":1000000932037,"date":"2026-04-06T16:00:00.000Z","cp":1564.89},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932037,"cp":1559.82},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932037,"cp":1585.62},{"stockId":1000000932037,"date":"2026-03-31T16:00:00.000Z","cp":1588.22},{"stockId":1000000932037,"date":"2026-03-30T16:00:00.000Z","cp":1578.63},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000932037,"cp":1616.18},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000932037,"cp":1623.68},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932037,"cp":1627.63},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932037,"cp":1643.71},{"stockId":1000000932037,"date":"2026-03-23T16:00:00.000Z","cp":1620.8},{"stockId":1000000932037,"date":"2026-03-22T16:00:00.000Z","cp":1595.37},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000932037,"cp":1620.53},{"stockId":1000000932037,"date":"2026-03-18T16:00:00.000Z","cp":1642.79},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932037,"cp":1659.07},{"stockId":1000000932037,"date":"2026-03-16T16:00:00.000Z","cp":1665.68},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932037,"cp":1698.53},{"stockId":1000000932037,"date":"2026-03-12T16:00:00.000Z","cp":1742.32},{"stockId":1000000932037,"date":"2026-03-11T16:00:00.000Z","cp":1767.39},{"stockId":1000000932037,"date":"2026-03-10T16:00:00.000Z","cp":1737.97},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000932037,"cp":1716.26},{"stockId":1000000932037,"date":"2026-03-08T16:00:00.000Z","cp":1739.77},{"stockId":1000000932037,"date":"2026-03-05T16:00:00.000Z","cp":1715.48},{"stockId":1000000932037,"date":"2026-03-04T16:00:00.000Z","cp":1720.92},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000932037,"cp":1696.18},{"stockId":1000000932037,"date":"2026-03-02T16:00:00.000Z","cp":1675.56},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000932037,"cp":1679.5},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000932037,"cp":1627.72},{"stockId":1000000932037,"date":"2026-02-25T16:00:00.000Z","cp":1607.96},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000932037,"cp":1602.99},{"stockId":1000000932037,"date":"2026-02-23T16:00:00.000Z","cp":1589.27},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000932037,"cp":1542.96},{"stockId":1000000932037,"date":"2026-02-11T16:00:00.000Z","cp":1578.38},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000932037,"cp":1564.14},{"stockId":1000000932037,"date":"2026-02-09T16:00:00.000Z","cp":1553.35},{"stockId":1000000932037,"date":"2026-02-08T16:00:00.000Z","cp":1549.89},{"stockId":1000000932037,"date":"2026-02-05T16:00:00.000Z","cp":1536.52},{"stockId":1000000932037,"date":"2026-02-04T16:00:00.000Z","cp":1531.67},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000932037,"cp":1564.4},{"stockId":1000000932037,"date":"2026-02-02T16:00:00.000Z","cp":1541.99},{"stockId":1000000932037,"date":"2026-02-01T16:00:00.000Z","cp":1527.14},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000932037,"cp":1568.67},{"stockId":1000000932037,"date":"2026-01-28T16:00:00.000Z","cp":1600.62},{"stockId":1000000932037,"date":"2026-01-27T16:00:00.000Z","cp":1586.26},{"stockId":1000000932037,"date":"2026-01-26T16:00:00.000Z","cp":1556.21},{"stockId":1000000932037,"date":"2026-01-25T16:00:00.000Z","cp":1580.51},{"stockId":1000000932037,"date":"2026-01-22T16:00:00.000Z","cp":1560.59},{"stockId":1000000932037,"date":"2026-01-21T16:00:00.000Z","cp":1560.03},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932037,"cp":1556.1},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000932037,"cp":1565.22},{"stockId":1000000932037,"date":"2026-01-18T16:00:00.000Z","cp":1550.15},{"stockId":1000000932037,"date":"2026-01-15T16:00:00.000Z","cp":1522.71},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932037,"cp":1527.65},{"stockId":1000000932037,"date":"2026-01-13T16:00:00.000Z","cp":1521.66},{"stockId":1000000932037,"date":"2026-01-12T16:00:00.000Z","cp":1532.95},{"stockId":1000000932037,"date":"2026-01-11T16:00:00.000Z","cp":1525.99},{"stockId":1000000932037,"date":"2026-01-08T16:00:00.000Z","cp":1522.57},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932037,"cp":1505.71},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932037,"cp":1506.26},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932037,"cp":1502.78},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932037,"cp":1476.55},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932037,"cp":1459.08},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932037,"cp":1455.52},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932037,"cp":1451.22},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932037,"cp":1471.85},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932037,"cp":1457.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932037,"cp":1458.66},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932037,"cp":1453.37},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932037,"cp":1445.28},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932037,"cp":1441.26},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932037,"cp":1433.51},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932037,"cp":1433.35},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932037,"cp":1420.18},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932037,"cp":1439.76},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932037,"cp":1445.41},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932037,"cp":1427.08},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932037,"cp":1434.26},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932037,"cp":1432.18},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932037,"cp":1450.66},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932037,"cp":1456.74},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932037,"cp":1439.47},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932037,"cp":1441.6004},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932037,"cp":1433.5693},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932037,"cp":1436.97},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932037,"cp":1424.83},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932037,"cp":1419.68},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932037,"cp":1416.17},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932037,"cp":1421.13},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932037,"cp":1414.24},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932037,"cp":1419.23},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932037,"cp":1457.27},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932037,"cp":1465.31},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932037,"cp":1454.09},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932037,"cp":1479.44},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932037,"cp":1491.73},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932037,"cp":1519.09},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932037,"cp":1507.95},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932037,"cp":1510.72},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932037,"cp":1517.58},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932037,"cp":1511.18},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932037,"cp":1510.64},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932037,"cp":1476.16},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932037,"cp":1466.23},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932037,"cp":1475.17},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932037,"cp":1461.15},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932037,"cp":1490.56},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932037,"cp":1488.33},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932037,"cp":1451.24},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932037,"cp":1464.81},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932037,"cp":1437.93},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932037,"cp":1434.27},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932037,"cp":1420.33},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932037,"cp":1421.79},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932037,"cp":1404.6},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932037,"cp":1400.15},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932037,"cp":1425.03},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932037,"cp":1423.46},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932037,"cp":1414.18},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932037,"cp":1413.75},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932037,"cp":1413.75},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932037,"cp":1411.65},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932037,"cp":1359.44},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932037,"cp":1351.19},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932037,"cp":1341.97},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932037,"cp":1338.4},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932037,"cp":1336.49},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932037,"cp":1334.01},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932037,"cp":1334.28},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932037,"cp":1341.5},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932037,"cp":1343.34},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932037,"cp":1370.61},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932037,"cp":1361.68},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932037,"cp":1373.1},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932037,"cp":1371.28},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932037,"cp":1367.9},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932037,"cp":1353.14},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932037,"cp":1358.66},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932037,"cp":1361.88},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932037,"cp":1346.71},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932037,"cp":1329.95},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932037,"cp":1342.52},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932037,"cp":1357.32},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932037,"cp":1348.34},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932037,"cp":1346.59},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932037,"cp":1345.86},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932037,"cp":1339.42},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932037,"cp":1359.63},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932037,"cp":1363.07},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932037,"cp":1336.86},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932037,"cp":1334.55},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932037,"cp":1324.48},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932037,"cp":1320.32},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932037,"cp":1321.08},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932037,"cp":1316.72},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932037,"cp":1306.12},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932037,"cp":1316.77},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932037,"cp":1315.22},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932037,"cp":1315.23},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932037,"cp":1322.24},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932037,"cp":1316.22},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932037,"cp":1314.39},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932037,"cp":1312.59},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932037,"cp":1307.69},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932037,"cp":1304.43},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932037,"cp":1316.17},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932037,"cp":1339.29},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932037,"cp":1338.53},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932037,"cp":1336.2},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932037,"cp":1345.23},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932037,"cp":1363.89},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932037,"cp":1353.57},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932037,"cp":1362.04},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932037,"cp":1329.57},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932037,"cp":1289.32},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932037,"cp":1285.45},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932037,"cp":1283.96},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932037,"cp":1288.6},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932037,"cp":1299.72},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932037,"cp":1293.9},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932037,"cp":1292.4},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932037,"cp":1289.51},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932037,"cp":1291.52},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932037,"cp":1291.32},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932037,"cp":1289.49},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932037,"cp":1286.98},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932037,"cp":1292.44},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932037,"cp":1284.8},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932037,"cp":1276.85},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932037,"cp":1273.32},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932037,"cp":1280.23},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932037,"cp":1280.79},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932037,"cp":1273.4},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932037,"cp":1272.04},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932037,"cp":1270.71},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932037,"cp":1275.24},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932037,"cp":1284.85},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932037,"cp":1286.75},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932037,"cp":1277.26},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932037,"cp":1278.62},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932037,"cp":1272.54},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932037,"cp":1275.28},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932037,"cp":1268.28},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932037,"cp":1271.84},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932037,"cp":1266.68},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932037,"cp":1258.31},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932037,"cp":1259.31},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932037,"cp":1257.52},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932037,"cp":1261.3},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932037,"cp":1266.43},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932037,"cp":1264.02},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932037,"cp":1262.45},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932037,"cp":1269.4},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932037,"cp":1263.63},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932037,"cp":1277.14},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932037,"cp":1280.8},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932037,"cp":1276.01},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932037,"cp":1269.03},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932037,"cp":1262.33},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932037,"cp":1270.58},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932037,"cp":1271.26},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932037,"cp":1261.22},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932037,"cp":1257.55},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932037,"cp":1253.02},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932037,"cp":1251.32},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932037,"cp":1249.74},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932037,"cp":1243.76},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932037,"cp":1233.59},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932037,"cp":1240.61},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932037,"cp":1254.7},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932037,"cp":1251.5},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932037,"cp":1247.32},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932037,"cp":1243.06},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932037,"cp":1243.26},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932037,"cp":1245.39},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932037,"cp":1245.14},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932037,"cp":1245.26},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932037,"cp":1247.05},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932037,"cp":1242.57},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932037,"cp":1242.01},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932037,"cp":1232.13},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932037,"cp":1241.32},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932037,"cp":1240.12},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932037,"cp":1228.74},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932037,"cp":1193.28},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932037,"cp":1267.04},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932037,"cp":1261.07},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932037,"cp":1270.33},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932037,"cp":1254.5},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932037,"cp":1259.77},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932037,"cp":1265.93},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932037,"cp":1275.44},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932037,"cp":1284.22},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932037,"cp":1270.1},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932037,"cp":1262.02},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932037,"cp":1265.95},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932037,"cp":1264.11},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932037,"cp":1258.44},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932037,"cp":1260.98},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932037,"cp":1263.19},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932037,"cp":1255.78},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932037,"cp":1246.67},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932037,"cp":1245.4},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932037,"cp":1240.25},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932037,"cp":1245.27},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932037,"cp":1245.86},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932037,"cp":1244.53},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932037,"cp":1238.54},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932037,"cp":1243.34},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932037,"cp":1238.02},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932037,"cp":1245.35},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932037,"cp":1249.66},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932037,"cp":1242.53},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932037,"cp":1257.64},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932037,"cp":1259.79},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932037,"cp":1256.62},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932037,"cp":1258.61},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932037,"cp":1262.32},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932037,"cp":1267.73},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932037,"cp":1265.94},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932037,"cp":1260.47},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932037,"cp":1264.24},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932037,"cp":1264.53},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932037,"cp":1267.07},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932037,"cp":1269.68},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932037,"cp":1262.12},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932037,"cp":1256.22},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932037,"cp":1269.73},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932037,"cp":1259.57},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932037,"cp":1254.04},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932037,"cp":1256.14},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932037,"cp":1263.24},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932037,"cp":1268.12},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932037,"cp":1277.08},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932037,"cp":1277.14},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932037,"cp":1267.87},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932037,"cp":1273.93},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932037,"cp":1251.83},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932037,"cp":1253.51},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932037,"cp":1269.52},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932037,"cp":1285.63},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932037,"cp":1281.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932037,"cp":1285.6},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932037,"cp":1288.08},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932037,"cp":1294.46},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932037,"cp":1331.13},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932037,"cp":1339.75},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932037,"cp":1339.92},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000932037,"cp":1333.03},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000932037,"cp":1346.55},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932037,"cp":1345.02},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932037,"cp":1328.79},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932037,"cp":1312.87},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932037,"cp":1327.47},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932037,"cp":1335.06},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932037,"cp":1327.33},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932037,"cp":1330.82},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932037,"cp":1320.79},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932037,"cp":1341.21},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932037,"cp":1339.27},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000932037,"cp":1329.79},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000932037,"cp":1337.07},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000932037,"cp":1332.52},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000932037,"cp":1320.98},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000932037,"cp":1330.38},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000932037,"cp":1324.46},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000932037,"cp":1308.28},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000932037,"cp":1297.83},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000932037,"cp":1293.71},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000932037,"cp":1303.36},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000932037,"cp":1289.77},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000932037,"cp":1298.5},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000932037,"cp":1312.73},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000932037,"cp":1350.08},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000932037,"cp":1345.87},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000932037,"cp":1341.04},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000932037,"cp":1343.43},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000932037,"cp":1335.8},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000932037,"cp":1344.69},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000932037,"cp":1364.4},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000932037,"cp":1349.47},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000932037,"cp":1372.68},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000932037,"cp":1383.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000932037,"cp":1390.67},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000932037,"cp":1368.35},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000932037,"cp":1371.98},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000932037,"cp":1354.48},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000932037,"cp":1349.61},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000932037,"cp":1329.88},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000932037,"cp":1329.09},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000932037,"cp":1345.5},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000932037,"cp":1357.99},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000932037,"cp":1346.7},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000932037,"cp":1358.41},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000932037,"cp":1365.13},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000932037,"cp":1361.11},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000932037,"cp":1339.83},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000932037,"cp":1346.17},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000932037,"cp":1326.15},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000932037,"cp":1343.47},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000932037,"cp":1343.29},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000932037,"cp":1382.49},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000932037,"cp":1366.44},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000932037,"cp":1393.45},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000932037,"cp":1350.89},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000932037,"cp":1438.99},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000932037,"cp":1425.16},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000932037,"cp":1333.4},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000932037,"cp":1313.52},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000932037,"cp":1295.47},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000932037,"cp":1283.88},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000932037,"cp":1242.71},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000932037,"cp":1233.91},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000932037,"cp":1232.26},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000932037,"cp":1226.23},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000932037,"cp":1215.35},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000932037,"cp":1213.9},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000932037,"cp":1205.91},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000932037,"cp":1231.98},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000932037,"cp":1232.68},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000932037,"cp":1246.97},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000932037,"cp":1255.8},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000932037,"cp":1263.21},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000932037,"cp":1277.73},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000932037,"cp":1292.15},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000932037,"cp":1294.23},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000932037,"cp":1289.06},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000932037,"cp":1305},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000932037,"cp":1304.47},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000932037,"cp":1306.21},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000932037,"cp":1302.39},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000932037,"cp":1311.06},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000932037,"cp":1301.94},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000932037,"cp":1307},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000932037,"cp":1322.77},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000932037,"cp":1315.01},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000932037,"cp":1320.35},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000932037,"cp":1307.16},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000932037,"cp":1309.07},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000932037,"cp":1301.61},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000932037,"cp":1302.56},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000932037,"cp":1305.4},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000932037,"cp":1312.67},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000932037,"cp":1296.57},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000932037,"cp":1297.19},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000932037,"cp":1319.04},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000932037,"cp":1332.41},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000932037,"cp":1331.73},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000932037,"cp":1332.22},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000932037,"cp":1354.96},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000932037,"cp":1348.72},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000932037,"cp":1349.09},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000932037,"cp":1359.45},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000932037,"cp":1344.11},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000932037,"cp":1358.89},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000932037,"cp":1370.15},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000932037,"cp":1378},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000932037,"cp":1360.29},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000932037,"cp":1388.16},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000932037,"cp":1385.31},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000932037,"cp":1376.37},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000932037,"cp":1392.69},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000932037,"cp":1381.24},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000932037,"cp":1419.04},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000932037,"cp":1403.35},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000932037,"cp":1391.74},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000932037,"cp":1398.16},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000932037,"cp":1399.88},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000932037,"cp":1409.83},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000932037,"cp":1412.53},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000932037,"cp":1385.69},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000932037,"cp":1350.08},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000932037,"cp":1360.69},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000932037,"cp":1361.91},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000932037,"cp":1365.69},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000932037,"cp":1365.19},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000932037,"cp":1366.92},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000932037,"cp":1365.45},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000932037,"cp":1367.77}],"bondIndexCandlestickList":[],"index":{"_id":1000000932037,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932037","csiCode":"932037","tickerId":932037,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"央企现代能源","followedNum":34,"insertedDate":"2025-07-22T08:03:47.887Z","lastUpdated":"2025-07-22T22:49:23.799Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932037factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932037_Index_Methodology_cn.pdf","basicDate":"2016-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证国新央企现代能源指数由国新投资有限公司定制，主要选取国务院国资委下属业务涉及绿色能源、化石能源、能源输配等现代能源产业的50只上市公司证券作为指数样本，以反映央企现代能源主题上市公司证券的整体表现。","fullName":"中证国新央企现代能源指数","launchDate":"2022-11-15T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpots":["green","soe_reform"],"series":"thematic","totalReturnIndexId":1000932037101,"pinyin":"yqxdny","memoNum":4}}