window.pageData = {"fund":{"_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","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-11-28T16:00:00.000Z","pinyin":"bszzgxyqxdnyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050050000,"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":3000000021923,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":869,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000021923,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.3794033069734004,"f_p_r_m1_ssc":5862,"f_p_r_m1_ssrp":0.5330148438832963,"f_p_r_m3_ssc":5702,"f_p_r_m3_ssrp":0.5123662515348184,"f_cagr_p_r_fs_ssc":5937,"f_cagr_p_r_fs_ssrp":0.3466981132075472,"f_p_r_m6_ssc":5444,"f_p_r_m6_ssrp":0.41410986588278526,"f_p_r_y1_ssc":4698,"f_p_r_y1_ssrp":0.5848413881200767},"fp":{"stockId":3000000021923,"type":"fp","f_p_r_d1":-0.003928230173054437,"f_cagr_p_r_fs":0.1371341682326288,"f_p_r_fys":0.09499729095177889,"f_p_r_m1":-0.005658056580565951,"f_p_r_m3":-0.010122448979592025,"last_data_date":"2026-05-28T16:00:00.000Z","f_p_r_m6":0.11853150078406038,"f_p_r_y1":0.2708027667155728},"ff":{"stockId":3000000021923,"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":3000000021923,"type":"f_nlacan","f_nv_d":"2026-05-28T16:00:00.000Z","f_nv":1.2126,"f_nv_cr":0.00940647631732272},"f_as":{"stockId":3000000021923,"type":"f_as","f_tas":21391204.005999997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021922,"__csrcFundId":14273,"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(021922)","lastUpdated":"2026-06-01T03:03:52.662Z","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","__indexSourceCsi":1,"__indexSourceEastMoney":1,"indexId":1000000932037,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1}],"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":"2026-05-28T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2126},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2013},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1972},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.203},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1953},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1871},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.181},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2082},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2259},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2085},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2112},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2227},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2504},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2327},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2263},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2146},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2208},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2224},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2088},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2195},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2071},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2068},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2144},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2236},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2162},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2195},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2137},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2078},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2122},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2025},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2031},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2008},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2022},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2024},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2043},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1807},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1772},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1954},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1972},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1905},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2169},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2222},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2249},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2362},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2201},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2022},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2206},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.236},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2474},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2519},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2749},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.3052},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.3227},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.3023},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2869},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.3005},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2853},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2887},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.272},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2584},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2612},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.225},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2111},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2076},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1981},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1661},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.191},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1802},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1727},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1703},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1612},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1578},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1809},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1651},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1546},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1837},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.2057},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1957},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1748},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1917},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1778},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1775},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1749},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1812},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1708},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1518},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1552},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.151},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1591},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1541},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1518},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1399},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1403},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1379},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1194},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1074},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.105},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.102},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1166},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1066},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1074},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1038},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0982},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0955},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.09},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0899},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0806},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0944},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0985},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0854},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0902},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0889},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.102},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1064},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0942},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0958},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0901},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0926},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0841},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0806},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0781},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0817},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0768},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0804},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1073},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.113},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.105},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1229},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1317},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1511},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1432},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1449},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1497},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1447},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1444},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1201},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1133},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1196},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1098},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1301},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1287},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.1023},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.111},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0921},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0895},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0797},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0806},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0685},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0655},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0812},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0802},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0737},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0738},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0739},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0725},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0359},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0297},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0232},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0208},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0195},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0178},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.018},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0231},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0245},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0436},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0367},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0447},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0436},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0408},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0304},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0342},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0366},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0259},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0142},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0231},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0335},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0272},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0261},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0257},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0211},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0352},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0378},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0192},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.017},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0096},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0068},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0066},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0036},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9958},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0034},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0024},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0025},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0075},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0017},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0003},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9991},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9957},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9935},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0019},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0183},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0178},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0161},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0221},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0353},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0283},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0344},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0117},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9834},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9767},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9756},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9789},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9868},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9823},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9804},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9761},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9774},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9773},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9745},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9727},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9761},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9711},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9656},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9631},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9667},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9665},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9605},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9596},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9588},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9618},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9683},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9689},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9623},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9633},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9592},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9611},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9561},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9587},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9552},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9493},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9501},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9489},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9517},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9542},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9526},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9515},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9564},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9525},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.962},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9646},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9613},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9563},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9518},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9576},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9581},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.951},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9485},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9455},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9443},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9428},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9387},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9318},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9367},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9468},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9446},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9418},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9388},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.939},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9405},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9403},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9405},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9418},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9385},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9382},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9313},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.938},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9371},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9291},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9039},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9561},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.952},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9586},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9474},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9513},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9557},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9624},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9685},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9586},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.953},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9558},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9546},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9505},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9524},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.954},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9489},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9425},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9417},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9382},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9419},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9424},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9414},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9373},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9406},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9371},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9422},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9453},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9404},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9511},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9527},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9505},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9519},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9547},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9585},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9573},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9534},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9562},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9565},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9583},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9602},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9549},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9509},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9604},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9534},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9489},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9502},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9552},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9586},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9648},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.965},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9585},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9628},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9473},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9486},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9599},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9713},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9685},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9713},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9731},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9775},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0035},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0096},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9901},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":0.9958},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1.0047},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021923,"lxr_nv_fc":1}],"indexCandlestickList":[{"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},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000932037,"cp":1360.51},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000932037,"cp":1367.86},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000932037,"cp":1386.43},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000932037,"cp":1384.11},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000932037,"cp":1371.45},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000932037,"cp":1388.35},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000932037,"cp":1377.4},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000932037,"cp":1369.72},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000932037,"cp":1379.41},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000932037,"cp":1360.91}],"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":35,"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}}