window.pageData = {"fund":{"_id":3000000023832,"stockCode":"023832","masterFundShortName":"华泰柏瑞中证油气产业ETF发起式联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23832,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰柏瑞中证油气产业ETF发起式联接A","name":"华泰柏瑞中证油气产业交易型开放式指数证券投资基金发起式联接基金","pinyin":"htbrzzyqcyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050440000,"setUpAssetScale":10012968.25,"setUpDate":"2025-04-07T16:00:00.000Z","setUpShares":10012968.25,"inceptionDate":"2025-04-10T16:00:00.000Z","followedNum":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001730198,"index":{"_id":1000001730198,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30198","tickerId":1730198,"name":"油气产业","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001720198},"fundCollection":{"_id":4000050440000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"_id":7121325217900,"name":"李沐阳","gender":"m","educationCode":"001002","resume":"李沐阳，美国哥伦比亚大学应用统计学硕士。2017年8月加入华泰柏瑞基金，历任指数投资部助理研究员、研究员、基金经理助理。现任指数投资部总监助理、基金经理。2021年1月6日起任华泰柏瑞中证光伏产业交易型开放式指数证券投资基金基金经理。2021年3月10日起至2025年4月1日任华泰柏瑞中证动漫游戏交易型开放式指数证券投资基金基金经理。2021年3月10日起至2025年2月19日任华泰柏瑞中证沪港深互联网交易型开放式指数证券投资基金基金经理。2021年8月17日起任华泰柏瑞中证光伏产业交易型开放式指数证券投资基金联接基金基金经理。2022年04月26日起任华泰柏瑞中证全指电力公用事业交易型开放式指数证券投资基金基金经理。2022年11月02日起任华泰柏瑞中证韩交所中韩半导体交易型开放式指数证券投资基金（QDII）基金经理。2023年03月01日起任华泰柏瑞纳斯达克100交易型开放式指数证券投资基金（QDII）基金经理。2023年04月14日起任华泰柏瑞中证全指电力公用事业交易型开放式指数证券投资基金发起式联接基金基金经理。2023年09月06日起任华泰柏瑞中证2000交易型开放式指数证券投资基金基金经理。2023年09月22日起任华泰柏瑞中证韩交所中韩半导体交易型开放式指数证券投资基金发起式联接基金（QDII）基金经理。2023年10月19日起任华泰柏瑞纳斯达克100交易型开放式指数证券投资基金发起式联接基金（QDII）基金经理。2023年11月15日起任华泰柏瑞中证2000交易型开放式指数证券投资基金发起式联接基金基金经理。2023年11月15日起任华泰柏瑞南方东英新交所泛东南亚科技交易型开放式指数证券投资基金（QDII）基金经理。2024年01月23日起任华泰柏瑞南方东英新交所泛东南亚科技交易型开放式指数证券投资基金发起式联接基金（QDII）基金经理。2024年07月05日起任华泰柏瑞南方东英沙特阿拉伯交易型开放式指数证券投资基金（QDII）基金经理。2024年10月09日起任华泰柏瑞中证油气产业交易型开放式指数证券投资基金基金经理。2024年10月23日起任华泰柏瑞恒生消费交易型开放式指数证券投资基金（QDII）基金经理。2024年12月16日起任华泰柏瑞上证科创板200交易型开放式指数证券投资基金基金经理。2025年2月14日起任华泰柏瑞上证科创板200交易型开放式指数证券投资基金发起式联接基金基金经理。2025年4月8日起任华泰柏瑞中证油气产业交易型开放式指数证券投资基金发起式联接基金基金经理。2025年5月6日起任华泰柏瑞恒生消费交易型开放式指数证券投资基金发起式联接基金基金经理。","tickerId":121325217900,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20783990","exchange":"fm","cnInfoCode":"db20783990","lastUpdated":"2025-05-28T15:16:09.427Z","followedNum":0,"currency":"CNY","workingDate":"2021-01-05T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"company","pinyin":"lmy","appointmentDate":"2025-04-07T16:00:00.000Z"}],"targetFunds":[{"_id":3000000561570,"shortName":"华泰柏瑞中证油气产业ETF","stockType":"fund","stockCode":"561570","exchange":"sh","tickerId":561570}],"hotMetrics":{"fss":{"stockId":3000000023832,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.9037999999999999,"f_ind_h_s_r":0.0962,"f_h_a":421,"f_ind_h_s_r_c_hy":0.07859999999999999,"f_ins_h_s_r_c_hy":-0.0786},"fpr":{"stockId":3000000023832,"type":"fpr","f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.01995142262317835,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.9202873160476525,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.004130005386963548,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.004185692541856925,"f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.004130005386963548},"fp":{"stockId":3000000023832,"type":"fp","last_data_date":"2026-04-02T16:00:00.000Z","f_cagr_p_r_fs":0.4804921968787512,"f_p_r_m1":-0.10849397590361443,"f_p_r_m3":0.22966348151225602,"f_p_r_m6":0.37027777777777904,"f_p_r_fys":0.22966348151225602},"ff":{"stockId":3000000023832,"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":3000000023832,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.4799,"f_nv_cr":-0.00450692856181889},"f_as":{"stockId":3000000023832,"type":"f_as","f_tas":13316297.8505,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023833,"name":"华泰柏瑞中证油气产业交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"023833","tickerId":23833,"shortName":"华泰柏瑞中证油气产业ETF发起式联接C","currency":"CNY","__csrcFundId":14973,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:15:17.369Z","inceptionDate":"2025-04-10T16:00:00.000Z","pinyin":"htbrzzyqcyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050440000,"__indexSourceEastMoney":1,"followedNum":1,"memoNum":1,"indexId":1000001730198}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"柳叶青","d":"本基金的基金经理助理","wy":7,"md":"英国萨塞克斯大学公司和财务风险管理专业硕士。2018年12月加入华泰柏瑞基金管理有限公司，现任指数投资部基金经理助理。","ad":"2025-04-07T16:00:00.000Z"},{"name":"李沐阳","d":"指数投资部总监助理、本基金的基金经理","wy":8,"md":"美国哥伦比亚大学应用统计学硕士。2017年8月加入华泰柏瑞基金管理有限公司，历任指数投资部助理研究员、研究员、基金经理助理。2021年1月起任华泰柏瑞中证光伏产业交易型开放式指数证券投资基金的基金经理。2021年3月至2025年4月任华泰柏瑞中证动漫游戏交易型开放式指数证券投资基金的基金经理。2021年3月至2025年2月任华泰柏瑞中证沪港深互联网交易型开放式指数证券投资基金的基金经理。2021年8月起任华泰柏瑞中证光伏产业交易型开放式指数证券投资基金联接基金的基金经理。2022年4月至2025年6月任华泰柏瑞中证全指电力公用事业交易型开放式指数证券投资基金的基金经理。2022年11月起任华泰柏瑞中证韩交所中韩半导体交易型开放式指数证券投资基金的基金经理。2023年3月起任华泰柏瑞纳斯达克100交易型开放式指数证券投资基金（QDII）的基金经理。2023年4月至2025年10月任华泰柏瑞中证全指电力公用事业交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年9月起任华泰柏瑞中证2000交易型开放式指数证券投资基金、华泰柏瑞中证韩交所中韩半导体交易型开放式指数证券投资基金发起式联接基金（QDII）的基金经理。2023年10月起任华泰柏瑞纳斯达克 100 交易型开放式指数证券投资基金发起式联接基金（QDII）的基金经理。2023年11月起任华泰柏瑞南方东英新交所泛东南亚科技交易型开放式指数证券投资基金（QDII）、华泰柏瑞中证2000交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年1月起任华泰柏瑞南方东英新交所泛东南亚科技交易型开放式指数证券投资基金发起式联接基金(QDII)的基金经理。2024年7月起任华泰柏瑞南方东英沙特阿拉伯交易型开放式指数证券投资基金(QDII)基金经理。2024年10月起任华泰柏瑞中证油气产业交易型开放式指数证券投资基金的基金经理。2024年10月至2025年11月任华泰柏瑞恒生消费交易型开放式指数证券投资基金(QDII)基金经理。2024年12月起任华泰柏瑞上证科创板200交易型开放式指数证券投资基金的基金经理。2025年2月起任华泰柏瑞上证科创板200交易型开放式指数证券投资基金发起式联接基金的基金经理。2025年4月起任华泰柏瑞中证油气产业交易型开放式指数证券投资基金发起式联接基金基金经理。2025年5月起任华泰柏瑞恒生消费交易型开放式指数证券投资基金发起式联接基金及华泰柏瑞上证科创板半导体材料设备主题交易型开放式指数证券投资基金的基金经理。2025年8月起任华泰柏瑞上证科创板半导体材料设备主题交易型开放式指数证券投资基金发起式联接基金的基金经理。","ad":"2025-04-07T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.4799},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.4866},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.446},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.4257},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.4545},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.4609},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.4472},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.4577},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.4684},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.4467},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.4555},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.4907},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.4909},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.492},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.5151},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.5155},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.5435},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.535},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.5383},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.5916},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.6009},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.6268},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.6352},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.66},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.5956},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.4957},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.4741},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.4733},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.4507},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.3737},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.4269},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.4023},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.3867},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.3812},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.3652},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.3472},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.3767},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.3468},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.3273},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.3828},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.3923},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.3791},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.3457},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.3537},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.3192},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.323},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.2948},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.2809},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.2733},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.2505},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.2677},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.2727},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.2563},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.241},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.2349},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.2193},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.212},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.2234},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1973},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.2035},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.2082},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1982},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1868},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1744},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1718},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1691},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.166},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1512},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1536},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1487},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.138},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1584},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1503},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.145},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1501},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1495},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1592},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.165},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1578},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1586},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1539},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.162},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1357},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1249},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1225},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1325},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1312},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1369},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1664},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1831},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1664},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1826},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1749},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1684},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1613},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1579},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1611},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1543},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1425},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.133},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1275},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.138},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1208},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1253},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1149},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1076},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1138},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1095},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1228},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.114},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1067},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0932},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0765},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0914},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.093},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0966},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0963},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.1001},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0895},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.08},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0838},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.08},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0743},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0761},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0631},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0661},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0773},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0697},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0901},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0849},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0894},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0802},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0807},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.077},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0779},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0836},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0639},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.053},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0585},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0692},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0676},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.065},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0687},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0639},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0879},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0809},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0745},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0715},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0624},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0494},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0536},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0545},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0483},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0588},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0608},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0546},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0572},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0524},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0474},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0425},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.034},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0354},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0454},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0604},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0513},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0508},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0592},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0665},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0605},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0669},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0509},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0378},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0313},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0292},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0279},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0371},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0317},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0344},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0235},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0234},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0169},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0197},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0217},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0254},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0197},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0175},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0158},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.019},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0173},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0167},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0398},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0306},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.042},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0383},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0419},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0353},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0366},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0264},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0252},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.023},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0251},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0215},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0184},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0187},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0163},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0157},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0173},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0167},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0137},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0143},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0116},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0154},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0188},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0172},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0157},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.014},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0169},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0215},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0168},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0145},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0102},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0118},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0135},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0101},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0052},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0055},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0084},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0099},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0074},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.008},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0036},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0034},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0017},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0012},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.001},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0003},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":1.0002},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023832,"lxr_nv_fc":0.9996}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730198,"cp":2714.54},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730198,"cp":2727.3},{"stockId":1000001730198,"date":"2026-03-31T16:00:00.000Z","cp":2646.54},{"stockId":1000001730198,"date":"2026-03-30T16:00:00.000Z","cp":2607.31},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730198,"cp":2666.87},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730198,"cp":2680.16},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730198,"cp":2653.44},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730198,"cp":2673.25},{"stockId":1000001730198,"date":"2026-03-23T16:00:00.000Z","cp":2696.82},{"stockId":1000001730198,"date":"2026-03-22T16:00:00.000Z","cp":2655.83},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730198,"cp":2671.65},{"stockId":1000001730198,"date":"2026-03-18T16:00:00.000Z","cp":2743.56},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730198,"cp":2740.68},{"stockId":1000001730198,"date":"2026-03-16T16:00:00.000Z","cp":2744.33},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730198,"cp":2788.55},{"stockId":1000001730198,"date":"2026-03-12T16:00:00.000Z","cp":2787.76},{"stockId":1000001730198,"date":"2026-03-11T16:00:00.000Z","cp":2843.92},{"stockId":1000001730198,"date":"2026-03-10T16:00:00.000Z","cp":2829.49},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730198,"cp":2829.06},{"stockId":1000001730198,"date":"2026-03-08T16:00:00.000Z","cp":2926.72},{"stockId":1000001730198,"date":"2026-03-05T16:00:00.000Z","cp":2946.16},{"stockId":1000001730198,"date":"2026-03-04T16:00:00.000Z","cp":3003.09},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730198,"cp":3025.95},{"stockId":1000001730198,"date":"2026-03-02T16:00:00.000Z","cp":3113.35},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730198,"cp":2916.07},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730198,"cp":2709.3},{"stockId":1000001730198,"date":"2026-02-25T16:00:00.000Z","cp":2664.14},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730198,"cp":2662.34},{"stockId":1000001730198,"date":"2026-02-23T16:00:00.000Z","cp":2616.64},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730198,"cp":2460.69},{"stockId":1000001730198,"date":"2026-02-11T16:00:00.000Z","cp":2563.2},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730198,"cp":2516.61},{"stockId":1000001730198,"date":"2026-02-09T16:00:00.000Z","cp":2487.05},{"stockId":1000001730198,"date":"2026-02-08T16:00:00.000Z","cp":2476.59},{"stockId":1000001730198,"date":"2026-02-05T16:00:00.000Z","cp":2445.91},{"stockId":1000001730198,"date":"2026-02-04T16:00:00.000Z","cp":2412.02},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730198,"cp":2468},{"stockId":1000001730198,"date":"2026-02-02T16:00:00.000Z","cp":2413.05},{"stockId":1000001730198,"date":"2026-02-01T16:00:00.000Z","cp":2379.75},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730198,"cp":2499.43},{"stockId":1000001730198,"date":"2026-01-28T16:00:00.000Z","cp":2525.1},{"stockId":1000001730198,"date":"2026-01-27T16:00:00.000Z","cp":2481.6},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730198,"cp":2399.33},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730198,"cp":2416.48},{"stockId":1000001730198,"date":"2026-01-22T16:00:00.000Z","cp":2342.72},{"stockId":1000001730198,"date":"2026-01-21T16:00:00.000Z","cp":2350.75},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730198,"cp":2293.47},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730198,"cp":2265.58},{"stockId":1000001730198,"date":"2026-01-18T16:00:00.000Z","cp":2250.63},{"stockId":1000001730198,"date":"2026-01-15T16:00:00.000Z","cp":2205.17},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730198,"cp":2239.24},{"stockId":1000001730198,"date":"2026-01-13T16:00:00.000Z","cp":2248.94},{"stockId":1000001730198,"date":"2026-01-12T16:00:00.000Z","cp":2216.03},{"stockId":1000001730198,"date":"2026-01-11T16:00:00.000Z","cp":2185.22},{"stockId":1000001730198,"date":"2026-01-08T16:00:00.000Z","cp":2172.6},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730198,"cp":2140.62},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730198,"cp":2124.5},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730198,"cp":2148.19},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730198,"cp":2094.52},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730198,"cp":2106.44},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730198,"cp":2115.32},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730198,"cp":2096.09},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730198,"cp":2074.83},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730198,"cp":2051.41},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730198,"cp":2046.42},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730198,"cp":2041.24},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730198,"cp":2035.38},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730198,"cp":2007.17},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730198,"cp":2011.52},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730198,"cp":2002.01},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730198,"cp":1981.87},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730198,"cp":2020.45},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730198,"cp":2004.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730198,"cp":1994.85},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730198,"cp":2004.84},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730198,"cp":2003.58},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730198,"cp":2022.32},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730198,"cp":2033.42},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730198,"cp":2019.78},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730198,"cp":2021.5746},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730198,"cp":2013.1522},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730198,"cp":2030.08},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730198,"cp":1979.21},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730198,"cp":1958.32},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730198,"cp":1954.01},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730198,"cp":1973.55},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730198,"cp":1971.12},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730198,"cp":1981.55},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730198,"cp":2042.89},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730198,"cp":2076.91},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730198,"cp":2044.07},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730198,"cp":2077.66},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730198,"cp":2062.79},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730198,"cp":2049.47},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730198,"cp":2033.62},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730198,"cp":2026.28},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730198,"cp":2032.5},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730198,"cp":2019.52},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730198,"cp":1995.28},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730198,"cp":1976.16},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730198,"cp":1964.36},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730198,"cp":1986.2},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730198,"cp":1952.78},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730198,"cp":1961.45},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730198,"cp":1939.64},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730198,"cp":1924.58},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730198,"cp":1936.92},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730198,"cp":1928.54},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730198,"cp":1956.46},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730198,"cp":1939.53},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730198,"cp":1925.91},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730198,"cp":1898.83},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730198,"cp":1866.9},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730198,"cp":1900.43},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730198,"cp":1903.56},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730198,"cp":1910.59},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730198,"cp":1910.13},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730198,"cp":1917.57},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730198,"cp":1897.19},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730198,"cp":1878.81},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730198,"cp":1886.35},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730198,"cp":1878.43},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730198,"cp":1867.28},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730198,"cp":1871.24},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730198,"cp":1845.42},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730198,"cp":1851.85},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730198,"cp":1873.41},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730198,"cp":1858.85},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730198,"cp":1898.19},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730198,"cp":1892.68},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730198,"cp":1900.77},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730198,"cp":1883.01},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730198,"cp":1886.61},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730198,"cp":1879.18},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730198,"cp":1880.41},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730198,"cp":1891.31},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730198,"cp":1851.78},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730198,"cp":1829.74},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730198,"cp":1840.04},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730198,"cp":1861.14},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730198,"cp":1858.77},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730198,"cp":1853.16},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730198,"cp":1860.14},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730198,"cp":1851.07},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730198,"cp":1897.42},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730198,"cp":1883.57},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730198,"cp":1871.18},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730198,"cp":1865.11},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730198,"cp":1847.53},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730198,"cp":1821.9},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730198,"cp":1829.86},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730198,"cp":1830.79},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730198,"cp":1818.97},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730198,"cp":1839.15},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730198,"cp":1842.37},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730198,"cp":1830.7},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730198,"cp":1834.84},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730198,"cp":1825.42},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730198,"cp":1815.77},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730198,"cp":1805.93},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730198,"cp":1789.16},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730198,"cp":1791.22},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730198,"cp":1809.85},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730198,"cp":1839.26},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730198,"cp":1821.98},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730198,"cp":1820.91},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730198,"cp":1836.18},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730198,"cp":1850.3},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730198,"cp":1838.08},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730198,"cp":1850.38},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730198,"cp":1820.07},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730198,"cp":1794.77},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730198,"cp":1793.32},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730198,"cp":1790.31},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730198,"cp":1787.83},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730198,"cp":1805.38},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730198,"cp":1794.92},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730198,"cp":1805.24},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730198,"cp":1784.71},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730198,"cp":1784.57},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730198,"cp":1772.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730198,"cp":1776.68},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730198,"cp":1780.64},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730198,"cp":1787.62},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730198,"cp":1776.43},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730198,"cp":1772.19},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730198,"cp":1768.41},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730198,"cp":1774.39},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730198,"cp":1772.3},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730198,"cp":1777.24},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730198,"cp":1825.26},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730198,"cp":1804.41},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730198,"cp":1830.19},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730198,"cp":1827.28},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730198,"cp":1839.48},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730198,"cp":1822.78},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730198,"cp":1820},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730198,"cp":1783.92},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730198,"cp":1779.75},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730198,"cp":1772.22},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730198,"cp":1779.03},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730198,"cp":1767.28},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730198,"cp":1756.9},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730198,"cp":1758.47},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730198,"cp":1749.95},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730198,"cp":1747.02},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730198,"cp":1752.76},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730198,"cp":1750.27},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730198,"cp":1740.55},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730198,"cp":1742.28},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730198,"cp":1732.32},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730198,"cp":1747.12},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730198,"cp":1758.48},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730198,"cp":1752.45},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730198,"cp":1746.97},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730198,"cp":1739.79},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730198,"cp":1751.37},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730198,"cp":1769.71},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730198,"cp":1750.44},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730198,"cp":1740.97},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730198,"cp":1722.93},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730198,"cp":1729.45},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730198,"cp":1737.25},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730198,"cp":1723.26},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730198,"cp":1702.45},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730198,"cp":1704.12},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730198,"cp":1715.87},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730198,"cp":1720.95},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730198,"cp":1711.1},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730198,"cp":1713.36},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730198,"cp":1695.58},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730198,"cp":1694.78},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730198,"cp":1687.37},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730198,"cp":1684.78},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730198,"cp":1683.94},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730198,"cp":1685.39},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730198,"cp":1691.83},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730198,"cp":1674.57},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730198,"cp":1677.9},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730198,"cp":1654.18},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730198,"cp":1658.46},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730198,"cp":1632.1},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730198,"cp":1791.93},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730198,"cp":1804.07},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730198,"cp":1811.5},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730198,"cp":1791.87},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730198,"cp":1794.93},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730198,"cp":1823.53},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730198,"cp":1820.88},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730198,"cp":1829.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730198,"cp":1821.41},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730198,"cp":1819.65},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730198,"cp":1811.51},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730198,"cp":1792.57},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730198,"cp":1798.41},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730198,"cp":1795.8},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730198,"cp":1781.79},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730198,"cp":1766.59},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730198,"cp":1758.27},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730198,"cp":1764.93},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730198,"cp":1758.51},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730198,"cp":1755.63},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730198,"cp":1746.13},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730198,"cp":1740.71},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730198,"cp":1745.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730198,"cp":1755.56},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730198,"cp":1762.16},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730198,"cp":1770.93},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730198,"cp":1753.6},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730198,"cp":1743.56},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730198,"cp":1758.16},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730198,"cp":1771.35},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730198,"cp":1772.72},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730198,"cp":1775.38},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730198,"cp":1777.13},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730198,"cp":1786.3},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730198,"cp":1788.77},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730198,"cp":1796.18},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730198,"cp":1808.69},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730198,"cp":1809.27},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730198,"cp":1800.56},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730198,"cp":1799.96},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730198,"cp":1785.13},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730198,"cp":1778.67},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730198,"cp":1795.9},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730198,"cp":1780.24},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730198,"cp":1776.82},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730198,"cp":1780.3},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730198,"cp":1800.1},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730198,"cp":1816.05},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730198,"cp":1838.73},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730198,"cp":1839.94},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730198,"cp":1821.49},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730198,"cp":1827.94},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730198,"cp":1787.3},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730198,"cp":1765.47},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730198,"cp":1792.22},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730198,"cp":1825.01},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730198,"cp":1816.74},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730198,"cp":1809.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730198,"cp":1807.64},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730198,"cp":1807.29},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730198,"cp":1850.84},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730198,"cp":1869.46},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730198,"cp":1860.78},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730198,"cp":1851.27},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730198,"cp":1859.69},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730198,"cp":1857.3},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730198,"cp":1827.71},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730198,"cp":1815.83},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730198,"cp":1831.23},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730198,"cp":1848.88},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730198,"cp":1843.86},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730198,"cp":1860.01},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730198,"cp":1848.92},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730198,"cp":1889.57},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730198,"cp":1881.47},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730198,"cp":1867.94},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730198,"cp":1874.13},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730198,"cp":1867.47},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730198,"cp":1851.26},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730198,"cp":1866.14},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730198,"cp":1851.58},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730198,"cp":1844.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730198,"cp":1828.87},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730198,"cp":1823.45},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730198,"cp":1834.08},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730198,"cp":1826.96},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730198,"cp":1836.84},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730198,"cp":1823.8},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730198,"cp":1872.87},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730198,"cp":1881.7},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730198,"cp":1858.24},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730198,"cp":1845.83},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730198,"cp":1848.15},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730198,"cp":1858.38},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730198,"cp":1876.98},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730198,"cp":1866.08},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730198,"cp":1881.02},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730198,"cp":1888.14},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730198,"cp":1904.9},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730198,"cp":1873.36},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730198,"cp":1862.31},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730198,"cp":1837.81},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730198,"cp":1827.99},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730198,"cp":1812.49},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730198,"cp":1818.15},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730198,"cp":1832.08},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730198,"cp":1871.15},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730198,"cp":1854.18},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730198,"cp":1841.6},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730198,"cp":1855.74},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730198,"cp":1847.83},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730198,"cp":1828.44},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730198,"cp":1822.39},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730198,"cp":1793.49},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730198,"cp":1814.39},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730198,"cp":1815.38},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730198,"cp":1875.83},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730198,"cp":1852.22},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730198,"cp":1887.81},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730198,"cp":1848.31},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730198,"cp":2010.82},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730198,"cp":1933.64},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730198,"cp":1793.76},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730198,"cp":1748.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730198,"cp":1715.91},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730198,"cp":1705.89},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730198,"cp":1635.27},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730198,"cp":1624.41},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730198,"cp":1620.62},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730198,"cp":1609.33},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730198,"cp":1595.3},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730198,"cp":1603.14},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730198,"cp":1595},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730198,"cp":1621.75},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730198,"cp":1619.78},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730198,"cp":1653.43},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730198,"cp":1671.62},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730198,"cp":1682.84},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730198,"cp":1723.82},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730198,"cp":1743.1},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730198,"cp":1749.76},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730198,"cp":1738.62},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730198,"cp":1756.37},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730198,"cp":1756.85},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730198,"cp":1740.33},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730198,"cp":1726},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730198,"cp":1727.63},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730198,"cp":1737.1},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730198,"cp":1742.18},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730198,"cp":1775.13},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730198,"cp":1761.18},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730198,"cp":1753.44},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730198,"cp":1742.7},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730198,"cp":1764.12},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730198,"cp":1753.44},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730198,"cp":1746.74},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730198,"cp":1741.84},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730198,"cp":1739.79},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730198,"cp":1731.81},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730198,"cp":1714.47},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730198,"cp":1760.37},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730198,"cp":1779.98},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730198,"cp":1781.17},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730198,"cp":1731.94},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730198,"cp":1763.01},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730198,"cp":1758.21},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730198,"cp":1747.42},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730198,"cp":1769},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730198,"cp":1773.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730198,"cp":1793.9},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730198,"cp":1824.87},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730198,"cp":1842.45},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730198,"cp":1824.79},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730198,"cp":1862.5},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730198,"cp":1864.96},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730198,"cp":1860.48},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730198,"cp":1872.66},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730198,"cp":1840.7},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730198,"cp":1872.69},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730198,"cp":1865.41},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730198,"cp":1888.09},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730198,"cp":1889.49},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730198,"cp":1894.03},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730198,"cp":1907.67},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730198,"cp":1909.17},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730198,"cp":1872.57},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730198,"cp":1834.05},{"date":"2024-06-25T16:00:00.000Z","stockId":1000001730198,"cp":1871.62},{"date":"2024-06-24T16:00:00.000Z","stockId":1000001730198,"cp":1866.91},{"date":"2024-06-23T16:00:00.000Z","stockId":1000001730198,"cp":1860.16},{"date":"2024-06-20T16:00:00.000Z","stockId":1000001730198,"cp":1879.38},{"date":"2024-06-19T16:00:00.000Z","stockId":1000001730198,"cp":1884.34},{"date":"2024-06-18T16:00:00.000Z","stockId":1000001730198,"cp":1879.44},{"date":"2024-06-17T16:00:00.000Z","stockId":1000001730198,"cp":1874.37},{"date":"2024-06-16T16:00:00.000Z","stockId":1000001730198,"cp":1859.46},{"date":"2024-06-13T16:00:00.000Z","stockId":1000001730198,"cp":1882.6},{"date":"2024-06-12T16:00:00.000Z","stockId":1000001730198,"cp":1891.69},{"date":"2024-06-11T16:00:00.000Z","stockId":1000001730198,"cp":1915.68},{"date":"2024-06-10T16:00:00.000Z","stockId":1000001730198,"cp":1889.85},{"date":"2024-06-06T16:00:00.000Z","stockId":1000001730198,"cp":1914.92},{"date":"2024-06-05T16:00:00.000Z","stockId":1000001730198,"cp":1899.66},{"date":"2024-06-04T16:00:00.000Z","stockId":1000001730198,"cp":1895.36},{"date":"2024-06-03T16:00:00.000Z","stockId":1000001730198,"cp":1931.4},{"date":"2024-06-02T16:00:00.000Z","stockId":1000001730198,"cp":1928.8},{"date":"2024-05-30T16:00:00.000Z","stockId":1000001730198,"cp":1945.97},{"date":"2024-05-29T16:00:00.000Z","stockId":1000001730198,"cp":1960.83},{"date":"2024-05-28T16:00:00.000Z","stockId":1000001730198,"cp":1994.99},{"date":"2024-05-27T16:00:00.000Z","stockId":1000001730198,"cp":1983.12},{"date":"2024-05-26T16:00:00.000Z","stockId":1000001730198,"cp":1975.7},{"date":"2024-05-23T16:00:00.000Z","stockId":1000001730198,"cp":1945.99},{"date":"2024-05-22T16:00:00.000Z","stockId":1000001730198,"cp":1944.11},{"date":"2024-05-21T16:00:00.000Z","stockId":1000001730198,"cp":1970.62},{"date":"2024-05-20T16:00:00.000Z","stockId":1000001730198,"cp":1982.69},{"date":"2024-05-19T16:00:00.000Z","stockId":1000001730198,"cp":2006.55},{"date":"2024-05-16T16:00:00.000Z","stockId":1000001730198,"cp":1968.8},{"date":"2024-05-15T16:00:00.000Z","stockId":1000001730198,"cp":1955.31},{"date":"2024-05-14T16:00:00.000Z","stockId":1000001730198,"cp":1973.25},{"date":"2024-05-13T16:00:00.000Z","stockId":1000001730198,"cp":1986.73},{"date":"2024-05-12T16:00:00.000Z","stockId":1000001730198,"cp":1993.44},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730198,"cp":1994.13},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730198,"cp":1993.43},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730198,"cp":1976.91},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730198,"cp":1983.6},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730198,"cp":1983.13},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730198,"cp":1969.45},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730198,"cp":1967.18},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001730198,"cp":1979.72},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001730198,"cp":1968.69},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001730198,"cp":1961.51},{"date":"2024-04-22T16:00:00.000Z","stockId":1000001730198,"cp":1947.02},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001730198,"cp":1986.48},{"date":"2024-04-18T16:00:00.000Z","stockId":1000001730198,"cp":2050.77},{"date":"2024-04-17T16:00:00.000Z","stockId":1000001730198,"cp":1998.46},{"date":"2024-04-16T16:00:00.000Z","stockId":1000001730198,"cp":2023.64},{"date":"2024-04-15T16:00:00.000Z","stockId":1000001730198,"cp":1987.7},{"date":"2024-04-14T16:00:00.000Z","stockId":1000001730198,"cp":2024.06},{"date":"2024-04-11T16:00:00.000Z","stockId":1000001730198,"cp":2000.06},{"date":"2024-04-10T16:00:00.000Z","stockId":1000001730198,"cp":1988.53},{"date":"2024-04-09T16:00:00.000Z","stockId":1000001730198,"cp":1976.73},{"date":"2024-04-08T16:00:00.000Z","stockId":1000001730198,"cp":1974.69},{"date":"2024-04-07T16:00:00.000Z","stockId":1000001730198,"cp":1996.24}],"bondIndexCandlestickList":[],"index":{"_id":1000001730198,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30198","csiCode":"H30198","tickerId":1730198,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"油气产业","followedNum":99,"insertedDate":"2025-06-03T04:53:02.390Z","lastUpdated":"2025-06-03T22:52:50.591Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30198factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30198_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证油气产业指数从沪深市场中选取业务涉及石油与天然气的开采、设备制造、运输、销售、炼制加工，以及初级石油化工产品生产等领域的上市公司证券作为指数样本，以反映油气产业相关上市公司证券的整体表现。","fullName":"中证油气产业指数","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"sector","totalReturnIndexId":1000001720198,"pinyin":"yqcy","hotSpots":[""],"memoNum":8}}