window.pageData = {"fund":{"_id":3000000026715,"stockCode":"026715","masterFundShortName":"大成国证石油天然气指数型发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26715,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"大成国证石油天然气指数型发起式A","name":"大成国证石油天然气指数型发起式证券投资基金","pinyin":"dcgzsytrqzsxfqszqtzjj","fundCollectionId":4000050090000,"setUpAssetScale":15688884.93,"setUpDate":"2026-02-11T16:00:00.000Z","setUpShares":15688884.93,"inceptionDate":"2026-02-11T16:00:00.000Z","indexFundFlag":1,"indexId":1000000399439,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399439","tickerId":399439,"name":"国证油气","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"name":"刘淼","stockType":"fund_manager","stockCode":"db20753780","exchange":"fm","tickerId":1213207820}],"hotMetrics":{"fpr":{"stockId":3000000026715,"type":"fpr","f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.7586206896551724,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.7631809423716939},"fp":{"stockId":3000000026715,"type":"fp","last_data_date":"2026-04-09T16:00:00.000Z","f_cagr_p_r_fs":0.017300000000000315,"f_p_r_m1":-0.04496808111152795},"ff":{"stockId":3000000026715,"type":"ff","f_fr_d":"2026-02-13T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000026715,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.0173,"f_nv_cr":-0.001864207221350056},"f_as":{"stockId":3000000026715,"type":"f_as","f_tas":15688884.93,"f_tas_d":"2026-02-11T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000026716,"name":"大成国证石油天然气指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026716","tickerId":26716,"shortName":"大成国证石油天然气指数型发起式C","currency":"CNY","__csrcFundId":16508,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:06:29.436Z","inceptionDate":"2026-02-11T16:00:00.000Z","pinyin":"dcgzsytrqzsxfqszqtzjj","fundCollectionId":4000050090000,"__indexSourceEastMoney":1,"indexId":1000000399439}]},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0173},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0192},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0148},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0328},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0198},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0286},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":0.9997},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":0.9949},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0176},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0206},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0132},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0149},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0308},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0232},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0308},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0551},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0341},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.04},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0566},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0547},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0739},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0644},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0652},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.1047},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0954},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.1175},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.119},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.1185},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0923},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1.0149},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":0.9986},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":0.9986},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":0.9998},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000026715,"lxr_nv_fc":1}],"indexCandlestickList":[{"stockId":1000000399439,"date":"2026-04-09T16:00:00.000Z","cp":2386.75},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399439,"cp":2391.42},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399439,"cp":2380.9},{"stockId":1000000399439,"date":"2026-04-06T16:00:00.000Z","cp":2425.44},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399439,"cp":2393.13},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399439,"cp":2414.66},{"stockId":1000000399439,"date":"2026-03-31T16:00:00.000Z","cp":2344.94},{"stockId":1000000399439,"date":"2026-03-30T16:00:00.000Z","cp":2334.4},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399439,"cp":2390.53},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399439,"cp":2397.98},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399439,"cp":2380.14},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000399439,"cp":2384.88},{"stockId":1000000399439,"date":"2026-03-23T16:00:00.000Z","cp":2423.32},{"stockId":1000000399439,"date":"2026-03-22T16:00:00.000Z","cp":2404.99},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399439,"cp":2424.06},{"stockId":1000000399439,"date":"2026-03-18T16:00:00.000Z","cp":2484},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399439,"cp":2435.18},{"stockId":1000000399439,"date":"2026-03-16T16:00:00.000Z","cp":2449.34},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000399439,"cp":2490.03},{"stockId":1000000399439,"date":"2026-03-12T16:00:00.000Z","cp":2486.79},{"stockId":1000000399439,"date":"2026-03-11T16:00:00.000Z","cp":2533.81},{"stockId":1000000399439,"date":"2026-03-10T16:00:00.000Z","cp":2514.04},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399439,"cp":2517.01},{"stockId":1000000399439,"date":"2026-03-08T16:00:00.000Z","cp":2619.43},{"stockId":1000000399439,"date":"2026-03-05T16:00:00.000Z","cp":2597.54},{"stockId":1000000399439,"date":"2026-03-04T16:00:00.000Z","cp":2663.3},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399439,"cp":2715.09},{"stockId":1000000399439,"date":"2026-03-02T16:00:00.000Z","cp":2787.53},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399439,"cp":2569.05},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399439,"cp":2372.16},{"stockId":1000000399439,"date":"2026-02-25T16:00:00.000Z","cp":2330.28},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399439,"cp":2329.99},{"stockId":1000000399439,"date":"2026-02-23T16:00:00.000Z","cp":2308.58},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399439,"cp":2175.07},{"stockId":1000000399439,"date":"2026-02-11T16:00:00.000Z","cp":2257.74},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399439,"cp":2216.16},{"stockId":1000000399439,"date":"2026-02-09T16:00:00.000Z","cp":2195.45},{"stockId":1000000399439,"date":"2026-02-08T16:00:00.000Z","cp":2186.92},{"stockId":1000000399439,"date":"2026-02-05T16:00:00.000Z","cp":2169.15},{"stockId":1000000399439,"date":"2026-02-04T16:00:00.000Z","cp":2144.57},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399439,"cp":2188.65},{"stockId":1000000399439,"date":"2026-02-02T16:00:00.000Z","cp":2142.74},{"stockId":1000000399439,"date":"2026-02-01T16:00:00.000Z","cp":2126.06},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399439,"cp":2215.27},{"stockId":1000000399439,"date":"2026-01-28T16:00:00.000Z","cp":2241.41},{"stockId":1000000399439,"date":"2026-01-27T16:00:00.000Z","cp":2209.49},{"stockId":1000000399439,"date":"2026-01-26T16:00:00.000Z","cp":2138.45},{"stockId":1000000399439,"date":"2026-01-25T16:00:00.000Z","cp":2157.81},{"stockId":1000000399439,"date":"2026-01-22T16:00:00.000Z","cp":2083.41},{"stockId":1000000399439,"date":"2026-01-21T16:00:00.000Z","cp":2106.81},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399439,"cp":2043.16},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399439,"cp":2017.39},{"stockId":1000000399439,"date":"2026-01-18T16:00:00.000Z","cp":2008.88},{"stockId":1000000399439,"date":"2026-01-15T16:00:00.000Z","cp":1978.31},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399439,"cp":2004.4},{"stockId":1000000399439,"date":"2026-01-13T16:00:00.000Z","cp":2010.59},{"stockId":1000000399439,"date":"2026-01-12T16:00:00.000Z","cp":1991.13},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399439,"cp":1975.11},{"stockId":1000000399439,"date":"2026-01-08T16:00:00.000Z","cp":1964.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399439,"cp":1926.6},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399439,"cp":1914.83},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399439,"cp":1945.78},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399439,"cp":1912.93},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399439,"cp":1925.75},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399439,"cp":1925.72},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399439,"cp":1919.2},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399439,"cp":1887.47},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399439,"cp":1875.6},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399439,"cp":1872.5},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399439,"cp":1866.08},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399439,"cp":1862.97},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399439,"cp":1847.54},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399439,"cp":1854.29},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399439,"cp":1843.72},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399439,"cp":1833.01},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399439,"cp":1864.41},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399439,"cp":1858.45},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399439,"cp":1849.2},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399439,"cp":1856.74},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399439,"cp":1856.6},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399439,"cp":1875.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399439,"cp":1886.51},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399439,"cp":1884.86},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399439,"cp":1876.24},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399439,"cp":1869.91},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399439,"cp":1883.56},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399439,"cp":1842.27},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399439,"cp":1827.53},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399439,"cp":1816.14},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399439,"cp":1832.37},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399439,"cp":1824.63},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399439,"cp":1842.92},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399439,"cp":1888.13},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399439,"cp":1907.74},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399439,"cp":1875.57},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399439,"cp":1892.15},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399439,"cp":1887.03},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399439,"cp":1870.03},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399439,"cp":1865.85},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399439,"cp":1854.01},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399439,"cp":1856.74},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399439,"cp":1854.02},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399439,"cp":1841.86},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399439,"cp":1826.23},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399439,"cp":1821.43},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399439,"cp":1834.64},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399439,"cp":1796.4},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399439,"cp":1802.22},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399439,"cp":1786.31},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399439,"cp":1776.74},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399439,"cp":1791.23},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399439,"cp":1785.62},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399439,"cp":1808.89},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399439,"cp":1792.35},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399439,"cp":1779.41},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399439,"cp":1757.68},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399439,"cp":1719.08},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399439,"cp":1747.41},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399439,"cp":1747.76},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399439,"cp":1752.4},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399439,"cp":1743.66},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399439,"cp":1752.84},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399439,"cp":1733.83},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399439,"cp":1710.92},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399439,"cp":1716.55},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399439,"cp":1709.34},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399439,"cp":1711.04},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399439,"cp":1719.18},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399439,"cp":1697.64},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399439,"cp":1694.93},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399439,"cp":1711.27},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399439,"cp":1694.59},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399439,"cp":1728.84},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399439,"cp":1724.81},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399439,"cp":1732.55},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399439,"cp":1715.45},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399439,"cp":1719.61},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399439,"cp":1714.04},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399439,"cp":1712.15},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399439,"cp":1722.96},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399439,"cp":1695.16},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399439,"cp":1681.51},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399439,"cp":1692.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399439,"cp":1708.81},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399439,"cp":1696.27},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399439,"cp":1691.22},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399439,"cp":1698.27},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399439,"cp":1687.7},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399439,"cp":1728.33},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399439,"cp":1722.38},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399439,"cp":1709.79},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399439,"cp":1709.82},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399439,"cp":1693.73},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399439,"cp":1678.48},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399439,"cp":1687.28},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399439,"cp":1691.25},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399439,"cp":1686.95},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399439,"cp":1701.56},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399439,"cp":1704.7},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399439,"cp":1688.08},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399439,"cp":1697.87},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399439,"cp":1685.02},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399439,"cp":1674.08},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399439,"cp":1664.16},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399439,"cp":1648.68},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399439,"cp":1648.41},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399439,"cp":1671.22},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399439,"cp":1691.6},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399439,"cp":1673.46},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399439,"cp":1669.75},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399439,"cp":1682.76},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399439,"cp":1693.5},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399439,"cp":1690.45},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399439,"cp":1702.39},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399439,"cp":1682.62},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399439,"cp":1664.76},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399439,"cp":1666.75},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399439,"cp":1667.33},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399439,"cp":1662.33},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399439,"cp":1674.55},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399439,"cp":1660.72},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399439,"cp":1672.97},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399439,"cp":1649.57},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399439,"cp":1649.34},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399439,"cp":1642.4},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399439,"cp":1648.92},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399439,"cp":1651.76},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399439,"cp":1657.36},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399439,"cp":1646.89},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399439,"cp":1644.25},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399439,"cp":1641.93},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399439,"cp":1651.73},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399439,"cp":1648.5},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399439,"cp":1658.41},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399439,"cp":1706.56},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399439,"cp":1692.44},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399439,"cp":1718.37},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399439,"cp":1703.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399439,"cp":1718.53},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399439,"cp":1700},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399439,"cp":1698.95},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399439,"cp":1658},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399439,"cp":1650.66},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399439,"cp":1638.45},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399439,"cp":1640.87},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399439,"cp":1630.07},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399439,"cp":1617.64},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399439,"cp":1619.71},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399439,"cp":1613.66},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399439,"cp":1610.24},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399439,"cp":1614.77},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399439,"cp":1613.54},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399439,"cp":1598.13},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399439,"cp":1602.23},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399439,"cp":1593.96},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399439,"cp":1609.11},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399439,"cp":1613.43},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399439,"cp":1606.46},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399439,"cp":1602.29},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399439,"cp":1595.68},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399439,"cp":1607.39},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399439,"cp":1621.84},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399439,"cp":1602.91},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399439,"cp":1597.31},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399439,"cp":1582.87},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399439,"cp":1585.1},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399439,"cp":1591.84},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399439,"cp":1576.79},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399439,"cp":1565.98},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399439,"cp":1563.7},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399439,"cp":1579.74},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399439,"cp":1578.66},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399439,"cp":1576.1},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399439,"cp":1574.75},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399439,"cp":1565.43},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399439,"cp":1563.7},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399439,"cp":1562.86},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399439,"cp":1559.1},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399439,"cp":1559.67},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399439,"cp":1557.24},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399439,"cp":1559.54},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399439,"cp":1539.03},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399439,"cp":1548.73},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399439,"cp":1528.03},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399439,"cp":1527.73},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399439,"cp":1492.86},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399439,"cp":1646.4},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399439,"cp":1652.91},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399439,"cp":1665.64},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399439,"cp":1645.16},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399439,"cp":1646.45},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399439,"cp":1671.45},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399439,"cp":1673.92},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399439,"cp":1681.74},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399439,"cp":1677.41},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399439,"cp":1679.88},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399439,"cp":1667.82},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399439,"cp":1648.14},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399439,"cp":1650.67},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399439,"cp":1650.6},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399439,"cp":1633.48},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399439,"cp":1619.47},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399439,"cp":1604.21},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399439,"cp":1608.66},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399439,"cp":1603.45},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399439,"cp":1599.68},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399439,"cp":1592.49},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399439,"cp":1590.37},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399439,"cp":1591.04},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399439,"cp":1607.21},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399439,"cp":1619.31},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399439,"cp":1624.39},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399439,"cp":1613.35},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399439,"cp":1606.8},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399439,"cp":1619.02},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399439,"cp":1631.58},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399439,"cp":1633.68},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399439,"cp":1634.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399439,"cp":1636.54},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399439,"cp":1643.34},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399439,"cp":1647.06},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399439,"cp":1654.93},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399439,"cp":1667.88},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399439,"cp":1669.72},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399439,"cp":1665.46},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399439,"cp":1662.89},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399439,"cp":1653.16},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399439,"cp":1644.33},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399439,"cp":1663.79},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399439,"cp":1651.04},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399439,"cp":1650.23},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399439,"cp":1651.39},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399439,"cp":1666.29},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399439,"cp":1685.32},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399439,"cp":1703.85},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399439,"cp":1711.14},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399439,"cp":1694.73},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399439,"cp":1704.51},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399439,"cp":1671.1},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399439,"cp":1655.93},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399439,"cp":1680.92},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399439,"cp":1712.19},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399439,"cp":1703.81},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399439,"cp":1700.92},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399439,"cp":1704.87},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399439,"cp":1708.04},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399439,"cp":1748.69},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399439,"cp":1756.45},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399439,"cp":1746.91},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399439,"cp":1737.56},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399439,"cp":1744.08},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399439,"cp":1737.18},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399439,"cp":1712.48},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399439,"cp":1700.55},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399439,"cp":1710.62},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399439,"cp":1726.85},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399439,"cp":1721.96},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399439,"cp":1739.52},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399439,"cp":1726.26},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399439,"cp":1765.37},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399439,"cp":1759.37},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399439,"cp":1747.61},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399439,"cp":1753.96},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399439,"cp":1747.41},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399439,"cp":1733.24},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399439,"cp":1748.73},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399439,"cp":1734.37},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399439,"cp":1726.61},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399439,"cp":1714.73},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399439,"cp":1714.63},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399439,"cp":1715.87},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399439,"cp":1705.86},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399439,"cp":1717.23},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399439,"cp":1702.6},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399439,"cp":1743.34},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399439,"cp":1751.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399439,"cp":1730.77},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399439,"cp":1721.08},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399439,"cp":1717.51},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399439,"cp":1727.07},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399439,"cp":1751.19},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399439,"cp":1744.35},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399439,"cp":1759.56},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399439,"cp":1767.59},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399439,"cp":1782.28},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399439,"cp":1745.59},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399439,"cp":1736.07},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399439,"cp":1714.3},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399439,"cp":1707.92},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399439,"cp":1697.71},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399439,"cp":1696.94},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399439,"cp":1710.11},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399439,"cp":1744.76},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399439,"cp":1729.33},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399439,"cp":1722.5},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399439,"cp":1734.22},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399439,"cp":1725.95},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399439,"cp":1706.75},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399439,"cp":1704.79},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399439,"cp":1679.57},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399439,"cp":1699.15},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399439,"cp":1699.74},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399439,"cp":1753.14},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399439,"cp":1736.07},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399439,"cp":1767.97},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399439,"cp":1723.77},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399439,"cp":1875.69},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399439,"cp":1798.07},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399439,"cp":1666.42},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399439,"cp":1636.92},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399439,"cp":1614.18},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399439,"cp":1606.07},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399439,"cp":1540.22},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399439,"cp":1528.65},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399439,"cp":1526.19},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399439,"cp":1520.34},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399439,"cp":1504.79},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399439,"cp":1509.81},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399439,"cp":1502.14},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399439,"cp":1530.03},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399439,"cp":1521.98},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399439,"cp":1558.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399439,"cp":1567.78},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399439,"cp":1573},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399439,"cp":1610.09},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399439,"cp":1637.67},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399439,"cp":1637.02},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399439,"cp":1626.25},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399439,"cp":1646.69},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399439,"cp":1647.78},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399439,"cp":1631.13},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399439,"cp":1616.73},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399439,"cp":1617.57},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399439,"cp":1623.27},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399439,"cp":1627.87},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399439,"cp":1657.86},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399439,"cp":1649.91},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399439,"cp":1647.65},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399439,"cp":1635.88},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399439,"cp":1650.4},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399439,"cp":1637.82},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399439,"cp":1630.95},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399439,"cp":1622.54},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399439,"cp":1620.69},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399439,"cp":1611.32},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399439,"cp":1600.66},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399439,"cp":1644.24},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399439,"cp":1663.71},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399439,"cp":1665.58},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399439,"cp":1628.69},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399439,"cp":1660.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399439,"cp":1649.19},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399439,"cp":1639.88},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399439,"cp":1658.71},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399439,"cp":1656.73},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399439,"cp":1673.2},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399439,"cp":1702.53},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399439,"cp":1722.4},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399439,"cp":1704.44},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399439,"cp":1740.9},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399439,"cp":1744.3},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399439,"cp":1737.09},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399439,"cp":1748.43},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399439,"cp":1719.4},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399439,"cp":1751.18},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399439,"cp":1746.49},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399439,"cp":1758.37},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399439,"cp":1762.8},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399439,"cp":1768.73},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399439,"cp":1781.03},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399439,"cp":1773.83},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399439,"cp":1742.14},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399439,"cp":1700.2},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000399439,"cp":1729.61},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000399439,"cp":1727.59},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000399439,"cp":1722.58},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000399439,"cp":1737.46},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000399439,"cp":1741.96},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000399439,"cp":1737.04},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000399439,"cp":1728.72},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000399439,"cp":1714.86},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000399439,"cp":1739.39},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000399439,"cp":1744.86},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000399439,"cp":1764.58},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000399439,"cp":1739.84},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000399439,"cp":1767.14},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000399439,"cp":1748.81},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000399439,"cp":1737.73},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000399439,"cp":1770.76},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000399439,"cp":1771.95},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000399439,"cp":1786.18},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000399439,"cp":1800.68},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000399439,"cp":1832.27},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000399439,"cp":1818.96},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000399439,"cp":1807.96},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000399439,"cp":1778.11},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000399439,"cp":1773.82},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000399439,"cp":1793.22},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000399439,"cp":1805.6},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000399439,"cp":1825.05},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000399439,"cp":1788.59},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000399439,"cp":1779.85},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000399439,"cp":1792.42},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000399439,"cp":1804.34},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000399439,"cp":1811.28},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399439,"cp":1809.2},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399439,"cp":1807.62},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399439,"cp":1795.49},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399439,"cp":1800.48},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399439,"cp":1797.23},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399439,"cp":1791.26},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399439,"cp":1784.94},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399439,"cp":1809.4},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399439,"cp":1799.85},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399439,"cp":1793.65},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399439,"cp":1781.5},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399439,"cp":1814.01},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000399439,"cp":1875.35},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000399439,"cp":1820.86},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000399439,"cp":1850.45},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000399439,"cp":1822.89},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000399439,"cp":1851.84}],"bondIndexCandlestickList":[],"index":{"_id":1000000399439,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399439","tickerId":399439,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"国证油气","cniCode":"399439","constituentsMarkets":["a"],"followedNum":92,"lastUpdated":"2024-11-29T23:18:55.993Z","totalReturnIndexId":1000012232439,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"国证石油天然气指数反映沪深北交易所石油与天然气领域相关上市公司的整体表现。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399439.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399439.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2014-12-29T16:00:00.000Z","selectionCriteria":"剔除日均成交金额排名后10%的证券，选取日均总市值排名前100名。","rebalancingFrequency":"semi-annually","pinyin":"gzyq","memoNum":11,"calculationMethod":"grading_weighted"}}