window.pageData = {"fund":{"_id":3000000014304,"name":"华安中证内地新能源主题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","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"014304","tickerId":14304,"shortName":"华安中证内地新能源主题ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2021-12-27T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":1,"status":"normal","setUpDate":"2021-12-27T16:00:00.000Z","setUpAssetScale":5525903.52,"setUpShares":5525903.52,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hazzndxnyztjyxkfszszqtzjjfqsljjj","indexId":1000000000941,"delistedDate":"2024-12-26T16:00:00.000Z","index":{"stockCode":"000941","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":941,"name":"新能源","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"targetFunds":[{"shortName":"华安中证内地新能源主题ETF(516270)","stockType":"fund","stockCode":"516270","exchange":"sh","tickerId":516270}],"hotMetrics":{"fpr":{"stockId":3000000014304,"type":"fpr","f_p_r_fys_ssc":4311,"f_p_r_fys_ssrp":0.7865429234338747,"f_p_r_m1_ssc":4457,"f_p_r_m1_ssrp":0.90237881508079,"f_p_r_m3_ssc":4295,"f_p_r_m3_ssrp":0.11574289706567303,"f_p_r_m6_ssc":3928,"f_p_r_m6_ssrp":0.2910618792971734,"f_p_r_y1_ssc":3510,"f_p_r_y1_ssrp":0.8121972071815332,"f_p_r_y2_ssc":2927,"f_p_r_y2_ssrp":0.9777853725222146,"f_cagr_p_r_fs_ssc":4555,"f_cagr_p_r_fs_ssrp":0.9958278436539306},"fp":{"stockId":3000000014304,"type":"fp","f_p_r_fys":-0.004327220276118093,"f_p_r_m1":-0.04581358609794617,"f_p_r_m3":0.07953529937444159,"f_p_r_m6":0.17424058323207792,"f_p_r_y1":0.05387131952017432,"f_cagr_p_r_fs":-0.21546668022014148,"f_p_r_d1":-0.00020691082143597939,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0.8,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0.2,"f_p_r_m6_sic":6,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":0.2,"f_p_r_y2":-0.3542696779366561,"f_p_r_y2_sic":6,"f_p_r_y2_sirp":0.6,"last_data_date":"2024-12-26T16:00:00.000Z"},"f_as":{"stockId":3000000014304,"type":"f_as","f_tas":22062570.3276,"f_tas_d":"2024-09-29T16:00:00.000Z"}},"masterSlaveFunds":[]},"netValueList":[{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4832},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4833},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.484},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.487},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4812},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4804},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4843},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4866},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4877},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4872},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4913},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5032},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4994},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5015},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5026},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5051},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4989},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5005},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5114},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.51},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5074},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5009},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5064},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4966},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5055},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5018},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5198},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5185},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5202},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5059},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5116},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5286},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5433},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5364},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5398},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5227},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5248},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5239},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5246},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5091},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5043},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5132},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5042},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5076},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5186},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5216},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4925},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5066},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4932},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4857},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4762},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4522},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4578},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4687},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4809},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4724},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4954},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4949},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.5487},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4972},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4476},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4158},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4042},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4005},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.384},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.386},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3901},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3874},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3882},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3962},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3959},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3897},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3921},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3944},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.401},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.399},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3956},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4036},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3992},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3935},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3934},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.396},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3911},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3919},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.394},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3965},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3993},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4003},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4045},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4007},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4047},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4012},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.403},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4079},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4103},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4103},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4027},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4062},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4116},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.417},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4093},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4117},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4196},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4179},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4111},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4134},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4224},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4232},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4192},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4133},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.414},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4061},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4079},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4059},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3938},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3947},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3932},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4002},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.3987},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4039},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4037},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4093},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4081},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4081},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4115},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4186},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4148},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4224},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4277},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4298},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014304,"lxr_nv_fc":0.4371}],"indexCandlestickList":[{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000941,"cp":2757.98},{"stockId":1000000000941,"date":"2026-06-15T16:00:00.000Z","cp":2758.35},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000000941,"cp":2668.52},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000000941,"cp":2634.38},{"stockId":1000000000941,"date":"2026-06-10T16:00:00.000Z","cp":2594.45},{"stockId":1000000000941,"date":"2026-06-09T16:00:00.000Z","cp":2596.6},{"stockId":1000000000941,"date":"2026-06-08T16:00:00.000Z","cp":2667.72},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000941,"cp":2602.19},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000000941,"cp":2708.67},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000941,"cp":2781.67},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000000941,"cp":2836.19},{"stockId":1000000000941,"date":"2026-06-01T16:00:00.000Z","cp":2863.67},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000941,"cp":2870.44},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000941,"cp":2897.68},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000941,"cp":2988.73},{"stockId":1000000000941,"date":"2026-05-26T16:00:00.000Z","cp":2965.8},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000941,"cp":2944.26},{"stockId":1000000000941,"date":"2026-05-24T16:00:00.000Z","cp":2934.58},{"stockId":1000000000941,"date":"2026-05-21T16:00:00.000Z","cp":2963.04},{"stockId":1000000000941,"date":"2026-05-20T16:00:00.000Z","cp":2923.96},{"stockId":1000000000941,"date":"2026-05-19T16:00:00.000Z","cp":2989.52},{"stockId":1000000000941,"date":"2026-05-18T16:00:00.000Z","cp":2939.42},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000941,"cp":2924.19},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000941,"cp":2926.6},{"stockId":1000000000941,"date":"2026-05-13T16:00:00.000Z","cp":2918.85},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000941,"cp":3001.85},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000941,"cp":2970.25},{"stockId":1000000000941,"date":"2026-05-10T16:00:00.000Z","cp":3025.08},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000941,"cp":2973.84},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000941,"cp":3023.28},{"stockId":1000000000941,"date":"2026-05-05T16:00:00.000Z","cp":3037.78},{"stockId":1000000000941,"date":"2026-04-29T16:00:00.000Z","cp":2939.05},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000941,"cp":2949.97},{"stockId":1000000000941,"date":"2026-04-27T16:00:00.000Z","cp":2848.65},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000941,"cp":2886.96},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000941,"cp":2895.35},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000941,"cp":2875.96},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000941,"cp":2902.19},{"stockId":1000000000941,"date":"2026-04-20T16:00:00.000Z","cp":2907.8},{"stockId":1000000000941,"date":"2026-04-19T16:00:00.000Z","cp":2863.83},{"stockId":1000000000941,"date":"2026-04-16T16:00:00.000Z","cp":2857.75},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000941,"cp":2850.76},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000941,"cp":2796.07},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000941,"cp":2836.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000941,"cp":2779.4},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000941,"cp":2740.7},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000941,"cp":2628.36},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000941,"cp":2641.14},{"stockId":1000000000941,"date":"2026-04-06T16:00:00.000Z","cp":2553.86},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000941,"cp":2558.91},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000941,"cp":2625.58},{"stockId":1000000000941,"date":"2026-03-31T16:00:00.000Z","cp":2683.82},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000941,"cp":2708.03},{"stockId":1000000000941,"date":"2026-03-29T16:00:00.000Z","cp":2808.07},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000941,"cp":2857.56},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000941,"cp":2838.71},{"stockId":1000000000941,"date":"2026-03-24T16:00:00.000Z","cp":2843.33},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000941,"cp":2805.86},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000941,"cp":2813.09},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000941,"cp":2863.62},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000941,"cp":2770.24},{"stockId":1000000000941,"date":"2026-03-17T16:00:00.000Z","cp":2819.96},{"stockId":1000000000941,"date":"2026-03-16T16:00:00.000Z","cp":2818.28},{"stockId":1000000000941,"date":"2026-03-15T16:00:00.000Z","cp":2897.12},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000941,"cp":2923.73},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000941,"cp":2917.28},{"stockId":1000000000941,"date":"2026-03-10T16:00:00.000Z","cp":2895.74},{"stockId":1000000000941,"date":"2026-03-09T16:00:00.000Z","cp":2770.49},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000941,"cp":2720.52},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000941,"cp":2673.98},{"stockId":1000000000941,"date":"2026-03-04T16:00:00.000Z","cp":2673.9},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000941,"cp":2650.88},{"stockId":1000000000941,"date":"2026-03-02T16:00:00.000Z","cp":2662.34},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000941,"cp":2711.04},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000941,"cp":2718.11},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000941,"cp":2705.1},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000941,"cp":2749.16},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000941,"cp":2708.31},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000941,"cp":2692.42},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000941,"cp":2752.55},{"stockId":1000000000941,"date":"2026-02-10T16:00:00.000Z","cp":2713.48},{"stockId":1000000000941,"date":"2026-02-09T16:00:00.000Z","cp":2700.21},{"stockId":1000000000941,"date":"2026-02-08T16:00:00.000Z","cp":2719.74},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000941,"cp":2660.62},{"stockId":1000000000941,"date":"2026-02-04T16:00:00.000Z","cp":2625.61},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000941,"cp":2724.24},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000941,"cp":2686.81},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000941,"cp":2605.09},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000941,"cp":2656.23},{"stockId":1000000000941,"date":"2026-01-28T16:00:00.000Z","cp":2657.38},{"stockId":1000000000941,"date":"2026-01-27T16:00:00.000Z","cp":2709.8},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000941,"cp":2751.01},{"stockId":1000000000941,"date":"2026-01-25T16:00:00.000Z","cp":2763.51},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000941,"cp":2803.01},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000941,"cp":2692.06},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000941,"cp":2690.71},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000941,"cp":2675.22},{"stockId":1000000000941,"date":"2026-01-18T16:00:00.000Z","cp":2740.1},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000941,"cp":2709.19},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000941,"cp":2690.52},{"stockId":1000000000941,"date":"2026-01-13T16:00:00.000Z","cp":2674.22},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000941,"cp":2667.32},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000941,"cp":2697.59},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000941,"cp":2701.34},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000941,"cp":2684.48},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000941,"cp":2674.73},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000941,"cp":2658.1},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000941,"cp":2628.85},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000941,"cp":2573.79},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000941,"cp":2606.07},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000941,"cp":2606.63},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000941,"cp":2638.42},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000941,"cp":2588.81},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000941,"cp":2576.48},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000941,"cp":2557.5},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000941,"cp":2518.89},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000941,"cp":2487.28},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000941,"cp":2472.78},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000941,"cp":2527.99},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000941,"cp":2466.03},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000941,"cp":2528.71},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000941,"cp":2569.52},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000941,"cp":2547.69},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000941,"cp":2549.33},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000941,"cp":2574.82},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000941,"cp":2593.07},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000941,"cp":2554.58},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000941,"cp":2522.83},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000941,"cp":2508.0269},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000941,"cp":2525.4229},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000941,"cp":2545.75},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000941,"cp":2544.25},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000941,"cp":2507.19},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000941,"cp":2512.5},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000941,"cp":2495.53},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000941,"cp":2452.54},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000941,"cp":2452.56},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000941,"cp":2578.73},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000941,"cp":2618.24},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000941,"cp":2609.76},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000941,"cp":2704.08},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000941,"cp":2722.17},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000941,"cp":2782.72},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000941,"cp":2665.76},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000941,"cp":2730.69},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000941,"cp":2724.66},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000941,"cp":2775.86},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000941,"cp":2752.69},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000941,"cp":2706.32},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000941,"cp":2613.46},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000941,"cp":2694.69},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000941,"cp":2667.29},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000941,"cp":2702.14},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000941,"cp":2698.99},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000941,"cp":2548.37},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000941,"cp":2574.94},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000941,"cp":2552.1},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000941,"cp":2483.39},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000941,"cp":2456.38},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000941,"cp":2484.33},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000941,"cp":2436.89},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000941,"cp":2414.7},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000941,"cp":2555.37},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000941,"cp":2535.62},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000941,"cp":2480.52},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000941,"cp":2552.94},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000941,"cp":2546.39},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000941,"cp":2702.4},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000941,"cp":2644.94},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000941,"cp":2581.16},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000941,"cp":2485.29},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000941,"cp":2504.02},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000941,"cp":2453.97},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000941,"cp":2368.5},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000941,"cp":2350.19},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000941,"cp":2346.93},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000941,"cp":2358.61},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000941,"cp":2392.66},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000941,"cp":2351.51},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000941,"cp":2349.94},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000941,"cp":2301.66},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000941,"cp":2315.88},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000941,"cp":2250.92},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000941,"cp":2287.62},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000941,"cp":2332.13},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000941,"cp":2306.17},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000941,"cp":2126.37},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000941,"cp":2131.14},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000941,"cp":2064.24},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000941,"cp":2083.69},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000941,"cp":2071.87},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000941,"cp":2012.99},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000941,"cp":1970.86},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000941,"cp":1998.96},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000941,"cp":2015.52},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000941,"cp":1968.65},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000941,"cp":1924.94},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000941,"cp":1937},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000941,"cp":1923.42},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000941,"cp":1932.87},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000941,"cp":1915.19},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000941,"cp":1865.45},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000941,"cp":1879.77},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000941,"cp":1854.36},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000941,"cp":1851.79},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000941,"cp":1814.56},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000941,"cp":1786.92},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000941,"cp":1801.25},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000941,"cp":1793.95},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000941,"cp":1783.35},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000941,"cp":1781.84},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000941,"cp":1768.57},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000941,"cp":1814.95},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000941,"cp":1847.63},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000941,"cp":1827.74},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000941,"cp":1828.81},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000941,"cp":1837.88},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000941,"cp":1801.2},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000941,"cp":1813.16},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000941,"cp":1787},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000941,"cp":1766.92},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000941,"cp":1760.59},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000941,"cp":1753.9},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000941,"cp":1757.44},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000941,"cp":1773.41},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000941,"cp":1775.66},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000941,"cp":1777.12},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000941,"cp":1769.03},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000941,"cp":1767.93},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000941,"cp":1723.12},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000941,"cp":1725.54},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000941,"cp":1746.08},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000941,"cp":1721.63},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000941,"cp":1720.31},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000941,"cp":1718.8245},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000941,"cp":1702.1049},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000941,"cp":1700.2792},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000941,"cp":1717.6955},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000941,"cp":1696.4902},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000941,"cp":1664.8123},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000941,"cp":1644.1813},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000941,"cp":1651.6016},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000941,"cp":1672.3063},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000941,"cp":1662.6055},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000941,"cp":1658.5709},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000941,"cp":1656.4819},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000941,"cp":1672.1616},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000941,"cp":1679.3628},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000941,"cp":1659.0399},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000941,"cp":1672.3091},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000941,"cp":1662.3216},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000941,"cp":1666.7104},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000941,"cp":1663.4894},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000941,"cp":1649.4713},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000941,"cp":1648.2032},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000941,"cp":1667.8573},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000941,"cp":1659.0612},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000941,"cp":1668.292},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000941,"cp":1680.267},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000941,"cp":1693.3311},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000941,"cp":1714.4214},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000941,"cp":1736.5025},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000941,"cp":1720.3382},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000941,"cp":1714.7242},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000941,"cp":1714.7276},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000941,"cp":1711.4798},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000941,"cp":1735.2397},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000941,"cp":1734.2852},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000941,"cp":1727.4694},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000941,"cp":1688.1181},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000941,"cp":1694.3436},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000941,"cp":1668.5634},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000941,"cp":1657.6434},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000941,"cp":1627.1879},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000941,"cp":1630.6734},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000941,"cp":1646.1978},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000941,"cp":1645.7465},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000941,"cp":1632.171},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000941,"cp":1633.6742},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000941,"cp":1618.988},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000941,"cp":1626.9997},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000941,"cp":1602.9483},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000941,"cp":1598.2471},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000941,"cp":1602.6414},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000941,"cp":1618.0622},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000941,"cp":1617.9396},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000941,"cp":1607.626},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000941,"cp":1596.0977},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000941,"cp":1563.4952},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000941,"cp":1561.0351},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000941,"cp":1542.1318},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000941,"cp":1741.4652},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000941,"cp":1777.403},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000941,"cp":1780.7302},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000941,"cp":1764.4721},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000941,"cp":1799.6494},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000941,"cp":1814.1837},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000941,"cp":1830.0236},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000941,"cp":1828.6778},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000941,"cp":1804.5379},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000941,"cp":1810.8059},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000941,"cp":1836.9038},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000941,"cp":1850.0604},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000941,"cp":1841.669},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000941,"cp":1834.8349},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000941,"cp":1839.544},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000941,"cp":1812.1589},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000941,"cp":1818.1928},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000941,"cp":1824.3413},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000941,"cp":1821.3449},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000941,"cp":1813.1634},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000941,"cp":1832.4768},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000941,"cp":1807.7329},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000941,"cp":1826.0144},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000941,"cp":1855.5365},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000941,"cp":1814.859},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000941,"cp":1845.9035},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000941,"cp":1844.6282},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000941,"cp":1812.2108},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000941,"cp":1815.9671},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000941,"cp":1814.7766},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000941,"cp":1790.9361},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000941,"cp":1807.4106},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000941,"cp":1786.1264},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000941,"cp":1792.4727},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000941,"cp":1791.5956},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000941,"cp":1776.7899},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000941,"cp":1782.8359},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000941,"cp":1768.2762},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000941,"cp":1791.112},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000941,"cp":1811.1754},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000941,"cp":1766.7782},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000941,"cp":1735.5134},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000941,"cp":1752.1965},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000941,"cp":1768.5791},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000941,"cp":1752.3614},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000941,"cp":1755.1497},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000941,"cp":1784.9294},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000941,"cp":1802.8927},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000941,"cp":1771.8964},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000941,"cp":1769.4087},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000941,"cp":1759.209},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000941,"cp":1773.5554},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000941,"cp":1719.5933},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000941,"cp":1716.8023},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000941,"cp":1758.5106},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000941,"cp":1762.2546},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000941,"cp":1765.3619},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000941,"cp":1766.7878},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000941,"cp":1754.505},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000941,"cp":1783.0239},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000941,"cp":1838.4836},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000941,"cp":1864.8185},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000941,"cp":1860.9215},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000941,"cp":1866.1374},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000941,"cp":1877.0025},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000941,"cp":1893.5827},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000941,"cp":1861.0365},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000941,"cp":1859.153},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000941,"cp":1875.3206},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000941,"cp":1884.5397},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000941,"cp":1889.9471},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000941,"cp":1887.9705},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000941,"cp":1904.4214},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000941,"cp":1954.6976},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000941,"cp":1938.86},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000941,"cp":1947.57},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000941,"cp":1952.22},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000941,"cp":1962.36},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000941,"cp":1936.48},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000941,"cp":1943.05},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000941,"cp":1988.21},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000941,"cp":1982.48},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000941,"cp":1971.89},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000941,"cp":1944.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000941,"cp":1967.74},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000941,"cp":1926.95},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000941,"cp":1963.67},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000941,"cp":1948.07},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000941,"cp":2023.37},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000941,"cp":2017.79},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000941,"cp":2024.92},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000941,"cp":1965.03},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000941,"cp":1989.21},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000941,"cp":2059.86},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000941,"cp":2121.3},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000941,"cp":2092.28},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000941,"cp":2106.81},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000941,"cp":2036.04},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000941,"cp":2044.69},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000941,"cp":2040.15},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000941,"cp":2043.47},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000941,"cp":1978.81},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000941,"cp":1958.39},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000941,"cp":1995.58},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000941,"cp":1958.91},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000941,"cp":1972.71},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000941,"cp":2019.01},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000941,"cp":2031.58},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000941,"cp":1914.03},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000941,"cp":1972.77},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000941,"cp":1916.58},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000941,"cp":1885.02},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000941,"cp":1845.6},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000941,"cp":1746.34},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000941,"cp":1769.45},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000941,"cp":1814.33},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000941,"cp":1865.25},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000941,"cp":1830.13},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000941,"cp":1925.52},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000941,"cp":1922.62},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000941,"cp":2174.02},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000941,"cp":1936.57},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000941,"cp":1724.81},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000941,"cp":1594.35},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000941,"cp":1546.47},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000941,"cp":1531.79},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000941,"cp":1464.1},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000941,"cp":1472.04},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000941,"cp":1488.84},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000941,"cp":1477.68},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000941,"cp":1480.91},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000941,"cp":1512.94},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000941,"cp":1511.87},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000941,"cp":1486.54},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000941,"cp":1496.15},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000941,"cp":1505.38},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000941,"cp":1532.32},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000941,"cp":1528.29},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000941,"cp":1524.41},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000941,"cp":1509.87},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000941,"cp":1543.04},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000941,"cp":1524.97},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000941,"cp":1501.05},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000941,"cp":1500.72},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000941,"cp":1511.25},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000941,"cp":1490.72},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000941,"cp":1494.17},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000941,"cp":1502.84},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000941,"cp":1513.25},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000941,"cp":1524.43},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000941,"cp":1528.36},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000941,"cp":1545.66},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000941,"cp":1530.01},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000941,"cp":1547.78},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000941,"cp":1533.68},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000941,"cp":1540.68},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000941,"cp":1560.67},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000941,"cp":1570.74},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000941,"cp":1570.8},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000941,"cp":1539.47},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000941,"cp":1553.43},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000941,"cp":1575.72},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000941,"cp":1598.07},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000941,"cp":1566.68},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000941,"cp":1576.36},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000941,"cp":1608.81},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000941,"cp":1601.56},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000941,"cp":1573.97},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000941,"cp":1583.54},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000941,"cp":1619.84},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000941,"cp":1623.4},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000941,"cp":1607.01},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000941,"cp":1582.93},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000941,"cp":1585.57},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000941,"cp":1555.16},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000941,"cp":1564},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000941,"cp":1555.61},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000941,"cp":1505.49},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000941,"cp":1510.15},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000941,"cp":1503.9},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000941,"cp":1532.73},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000941,"cp":1526.37},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000941,"cp":1548.01},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000941,"cp":1547.49},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000941,"cp":1570.33},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000941,"cp":1565.42},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000941,"cp":1579.33},{"stockId":1000000000941,"date":"2024-06-25T16:00:00.000Z","cp":1609.98},{"stockId":1000000000941,"date":"2024-06-24T16:00:00.000Z","cp":1594.03},{"stockId":1000000000941,"date":"2024-06-23T16:00:00.000Z","cp":1625.59},{"stockId":1000000000941,"date":"2024-06-20T16:00:00.000Z","cp":1647.71},{"stockId":1000000000941,"date":"2024-06-19T16:00:00.000Z","cp":1656.4},{"stockId":1000000000941,"date":"2024-06-18T16:00:00.000Z","cp":1687.34}],"bondIndexCandlestickList":[],"index":{"_id":1000000000941,"stockCode":"000941","stockType":"index","fsTableType":"non_financial","exchange":"sh","source":"csi","followedNum":2464,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":941,"name":"新能源","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000941_Index_Methodology_cn.pdf","launchDate":"2009-10-27T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2024-12-25T07:08:23.112Z","description":"中证内地新能源主题指数从涉及新能源生产、新能源存储以及新能源汽车等业务的上市公司证券中选取新能源业务规模较大、盈利较好的50只样本作为指数样本，为市场提供多样化的投资标的。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000941factsheet.pdf","basicDate":"2008-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证内地新能源主题指数","rebalancingFrequency":"semi-annually","hotSpot":"green","totalReturnIndexId":1000001700941,"memoNum":25,"constituentsMarkets":["a"],"pinyin":"xny","hotSpots":["green"],"calculationMethod":"grading_weighted"}}