window.pageData = {"fund":{"_id":3000000014908,"stockCode":"014908","shortName":"国泰中证新材料主题ETF发起联接A","masterFundShortName":"国泰中证新材料主题ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14908,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","inceptionDate":"2022-02-15T16:00:00.000Z","name":"国泰中证新材料主题交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050010000,"followedNum":0,"setUpDate":"2022-02-15T16:00:00.000Z","setUpAssetScale":10000709.16,"setUpShares":10000709.16,"pinyin":"gtzzxclztjyxkfszszqtzjjfqsljjj","indexId":1000001730597,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"delistedDate":"2025-02-16T16:00:00.000Z","index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30597","tickerId":1730597,"name":"新材料","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"targetFunds":[{"shortName":"国泰中证新材料主题ETF","stockType":"fund","stockCode":"159761","exchange":"sz","tickerId":159761}],"hotMetrics":{"fpr":{"stockId":3000000014908,"type":"fpr","f_p_r_fys_ssc":4300,"f_p_r_fys_ssrp":0.4440567573854385,"f_p_r_m1_ssc":4615,"f_p_r_m1_ssrp":0.6757693974859125,"f_p_r_m3_ssc":4410,"f_p_r_m3_ssrp":0.7877069630301655,"f_p_r_m6_ssc":4044,"f_p_r_m6_ssrp":0.013851100667820925,"f_p_r_y1_ssc":3632,"f_p_r_y1_ssrp":0.35968052877995044,"f_p_r_y2_ssc":2983,"f_p_r_y2_ssrp":0.9406438631790744,"f_p_r_y3_ssc":2499,"f_p_r_y3_ssrp":0.9707766212970377,"f_cagr_p_r_fs_ssc":4710,"f_cagr_p_r_fs_ssrp":0.9658101507751115},"fp":{"stockId":3000000014908,"type":"fp","f_p_r_fys":0.01181364392678863,"f_p_r_m1":0.027022462421888216,"f_p_r_m3":-0.05206547155105212,"f_p_r_m6":0.23622687538117515,"f_cagr_p_r_fs":-0.1526630725465694,"f_p_r_y1":0.12903824730783464,"f_p_r_d1":-0.00016441959881619006,"f_cagr_p_r_fs_sic":11,"f_cagr_p_r_fs_sirp":0.3,"f_p_r_fys_sic":11,"f_p_r_fys_sirp":0.7,"f_p_r_m1_sic":11,"f_p_r_m1_sirp":0.7,"f_p_r_m3_sic":11,"f_p_r_m3_sirp":0.9,"f_p_r_m6_sic":11,"f_p_r_m6_sirp":0.7,"f_p_r_y1_sic":11,"f_p_r_y1_sirp":0.2,"f_p_r_y2":-0.2695495495495486,"f_p_r_y2_sic":11,"f_p_r_y2_sirp":0.2,"f_p_r_y3":-0.39189999999999914,"f_p_r_y3_sic":11,"f_p_r_y3_sirp":0.4,"last_data_date":"2025-02-16T16:00:00.000Z"},"f_nlacan":{"stockId":3000000014908,"type":"f_nlacan","f_nv_d":"2025-02-16T16:00:00.000Z","f_nv":0.6081},"f_as":{"stockId":3000000014908,"type":"f_as","f_tas":6557503.187,"f_tas_d":"2024-12-30T16:00:00.000Z"}},"masterSlaveFunds":[]},"netValueList":[{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6081},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6082},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6063},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6077},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.599},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6059},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6066},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5964},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5841},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5862},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5882},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5838},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5857},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5908},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5939},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5921},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5894},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5869},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5911},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5752},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5722},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5794},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5773},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5825},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5797},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5782},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5848},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.601},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6151},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6134},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6136},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6154},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.621},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6119},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6178},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6174},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6181},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.617},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6155},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6256},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6409},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6342},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6362},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6348},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6379},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6298},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6297},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6401},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6451},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6419},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6331},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6385},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6256},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.634},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.63},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.652},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6516},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6518},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.635},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6415},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6629},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6831},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6818},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6893},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6666},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6629},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6546},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6548},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6356},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6267},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6351},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6292},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.633},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6417},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6397},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6155},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6268},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6157},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.61},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6004},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5696},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5768},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5853},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5968},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.585},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6137},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6227},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6767},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.6187},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5606},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5238},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5049},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.501},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4787},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4799},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4848},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4791},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4786},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4871},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4888},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4824},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4852},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4891},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.496},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4959},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4957},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4875},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4991},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4893},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.482},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4806},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4848},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4807},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4806},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4847},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4847},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4902},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4919},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4957},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4925},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5002},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4982},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5004},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5055},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5053},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5063},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.501},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5093},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5165},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5225},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5073},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5092},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5161},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5083},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5063},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5121},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5283},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5306},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5254},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.522},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.522},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5165},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5204},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.517},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5033},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5023},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.4989},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5084},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5084},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5144},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5141},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5206},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5185},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5185},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5226},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5324},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5245},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5314},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5382},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5401},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.548},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5556},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5568},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5533},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5534},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5562},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5582},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5556},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5656},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5725},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5739},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5677},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5679},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5731},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.574},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5688},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5732},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5707},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.577},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5878},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5765},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5815},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5809},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5719},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5717},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5763},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5796},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5854},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5934},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5805},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5892},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5863},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5743},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5826},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.561},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5506},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5502},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5524},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5603},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.56},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000014908,"lxr_nv_fc":0.5671}],"indexCandlestickList":[{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730597,"cp":4639.63},{"stockId":1000001730597,"date":"2026-04-15T16:00:00.000Z","cp":4628.66},{"stockId":1000001730597,"date":"2026-04-14T16:00:00.000Z","cp":4552.34},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730597,"cp":4626.29},{"stockId":1000001730597,"date":"2026-04-12T16:00:00.000Z","cp":4563.67},{"stockId":1000001730597,"date":"2026-04-09T16:00:00.000Z","cp":4482.25},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730597,"cp":4369.97},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730597,"cp":4380.31},{"stockId":1000001730597,"date":"2026-04-06T16:00:00.000Z","cp":4224.24},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730597,"cp":4162.84},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730597,"cp":4210.94},{"stockId":1000001730597,"date":"2026-03-31T16:00:00.000Z","cp":4294.79},{"stockId":1000001730597,"date":"2026-03-30T16:00:00.000Z","cp":4227.44},{"stockId":1000001730597,"date":"2026-03-29T16:00:00.000Z","cp":4357.87},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730597,"cp":4352.25},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730597,"cp":4266.77},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730597,"cp":4312.98},{"stockId":1000001730597,"date":"2026-03-23T16:00:00.000Z","cp":4227.15},{"stockId":1000001730597,"date":"2026-03-22T16:00:00.000Z","cp":4194.91},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730597,"cp":4332.32},{"stockId":1000001730597,"date":"2026-03-18T16:00:00.000Z","cp":4316.89},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730597,"cp":4435.88},{"stockId":1000001730597,"date":"2026-03-16T16:00:00.000Z","cp":4430.18},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730597,"cp":4533.84},{"stockId":1000001730597,"date":"2026-03-12T16:00:00.000Z","cp":4592.16},{"stockId":1000001730597,"date":"2026-03-11T16:00:00.000Z","cp":4607.15},{"stockId":1000001730597,"date":"2026-03-10T16:00:00.000Z","cp":4605.4},{"stockId":1000001730597,"date":"2026-03-09T16:00:00.000Z","cp":4529.96},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730597,"cp":4459.59},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730597,"cp":4496.27},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730597,"cp":4492.07},{"stockId":1000001730597,"date":"2026-03-03T16:00:00.000Z","cp":4423.51},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730597,"cp":4474.25},{"stockId":1000001730597,"date":"2026-03-01T16:00:00.000Z","cp":4647.31},{"stockId":1000001730597,"date":"2026-02-26T16:00:00.000Z","cp":4658.93},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730597,"cp":4671.7},{"stockId":1000001730597,"date":"2026-02-24T16:00:00.000Z","cp":4698.9},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730597,"cp":4587.74},{"stockId":1000001730597,"date":"2026-02-12T16:00:00.000Z","cp":4487.44},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730597,"cp":4562.18},{"stockId":1000001730597,"date":"2026-02-10T16:00:00.000Z","cp":4514.16},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730597,"cp":4444.83},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730597,"cp":4463.11},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730597,"cp":4367.57},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730597,"cp":4328.33},{"stockId":1000001730597,"date":"2026-02-03T16:00:00.000Z","cp":4409.36},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730597,"cp":4336.41},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730597,"cp":4213.15},{"stockId":1000001730597,"date":"2026-01-29T16:00:00.000Z","cp":4384.22},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730597,"cp":4439.86},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730597,"cp":4522.79},{"stockId":1000001730597,"date":"2026-01-26T16:00:00.000Z","cp":4485.67},{"stockId":1000001730597,"date":"2026-01-25T16:00:00.000Z","cp":4496.61},{"stockId":1000001730597,"date":"2026-01-22T16:00:00.000Z","cp":4583.6},{"stockId":1000001730597,"date":"2026-01-21T16:00:00.000Z","cp":4470.22},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730597,"cp":4467.46},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730597,"cp":4433.28},{"stockId":1000001730597,"date":"2026-01-18T16:00:00.000Z","cp":4476.85},{"stockId":1000001730597,"date":"2026-01-15T16:00:00.000Z","cp":4460.83},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730597,"cp":4412.37},{"stockId":1000001730597,"date":"2026-01-13T16:00:00.000Z","cp":4324.22},{"stockId":1000001730597,"date":"2026-01-12T16:00:00.000Z","cp":4323.5},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730597,"cp":4420.84},{"stockId":1000001730597,"date":"2026-01-08T16:00:00.000Z","cp":4399.12},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730597,"cp":4372.69},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730597,"cp":4402.15},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730597,"cp":4328.96},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730597,"cp":4234.63},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730597,"cp":4148.4},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730597,"cp":4163.26},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730597,"cp":4139.83},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730597,"cp":4178.64},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730597,"cp":4145.06},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730597,"cp":4158.98},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730597,"cp":4095.19},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730597,"cp":4039.49},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730597,"cp":3961},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730597,"cp":3930.11},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730597,"cp":3971.16},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730597,"cp":3882.42},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730597,"cp":3960.03},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730597,"cp":3982.69},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730597,"cp":3944.77},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730597,"cp":3980.62},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730597,"cp":3984.49},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730597,"cp":4007.14},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730597,"cp":3962.48},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730597,"cp":3928.63},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730597,"cp":3911.12},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730597,"cp":3937.5534},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730597,"cp":3991.19},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730597,"cp":3926.6},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730597,"cp":3876.95},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730597,"cp":3863.34},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730597,"cp":3880.75},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730597,"cp":3832.12},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730597,"cp":3807.81},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730597,"cp":4016.83},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730597,"cp":4094.96},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730597,"cp":4069.6},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730597,"cp":4151.45},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730597,"cp":4134.24},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730597,"cp":4209.63},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730597,"cp":4044.39},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730597,"cp":4125.03},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730597,"cp":4147.5},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730597,"cp":4138.26},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730597,"cp":4043.62},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730597,"cp":3967.55},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730597,"cp":3940.57},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730597,"cp":4017.74},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730597,"cp":4041.16},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730597,"cp":4086.04},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730597,"cp":4095.44},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730597,"cp":3969.35},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730597,"cp":3984.01},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730597,"cp":3900.46},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730597,"cp":3846.03},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730597,"cp":3822.74},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730597,"cp":3873.18},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730597,"cp":3817.46},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730597,"cp":3795.5},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730597,"cp":3935.99},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730597,"cp":3962.56},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730597,"cp":3903.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730597,"cp":4043.37},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730597,"cp":4028.01},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730597,"cp":4202.36},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730597,"cp":4078.57},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730597,"cp":3998.37},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730597,"cp":3891.35},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730597,"cp":3938.6},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730597,"cp":3907.69},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730597,"cp":3758.81},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730597,"cp":3766.86},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730597,"cp":3760.91},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730597,"cp":3767.24},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730597,"cp":3777.49},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730597,"cp":3699.58},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730597,"cp":3717.32},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730597,"cp":3681.4},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730597,"cp":3692.31},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730597,"cp":3607.68},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730597,"cp":3637.76},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730597,"cp":3679.03},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730597,"cp":3596.36},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730597,"cp":3421.03},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730597,"cp":3486.62},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730597,"cp":3492.44},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730597,"cp":3568.44},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730597,"cp":3533.55},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730597,"cp":3481.1},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730597,"cp":3398.75},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730597,"cp":3472.16},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730597,"cp":3469.68},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730597,"cp":3433},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730597,"cp":3334.31},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730597,"cp":3332.64},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730597,"cp":3294.86},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730597,"cp":3330.74},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730597,"cp":3290.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730597,"cp":3210.22},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730597,"cp":3233.02},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730597,"cp":3167.95},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730597,"cp":3169.59},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730597,"cp":3115.25},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730597,"cp":3121.79},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730597,"cp":3140.47},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730597,"cp":3120.74},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730597,"cp":3102.34},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730597,"cp":3103.78},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730597,"cp":3122.92},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730597,"cp":3218.49},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730597,"cp":3245.2},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730597,"cp":3226.6},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730597,"cp":3214.41},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730597,"cp":3218.15},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730597,"cp":3153.49},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730597,"cp":3171.1},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730597,"cp":3111.21},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730597,"cp":3065.91},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730597,"cp":3033.54},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730597,"cp":2991.69},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730597,"cp":2996.73},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730597,"cp":3014.68},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730597,"cp":3024.06},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730597,"cp":3025.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730597,"cp":3009.53},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730597,"cp":3027.33},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730597,"cp":2958.48},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730597,"cp":2971.51},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730597,"cp":2979.19},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730597,"cp":2952.59},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730597,"cp":2947.27},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730597,"cp":2946.66},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730597,"cp":2898.22},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730597,"cp":2899.73},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730597,"cp":2916.12},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730597,"cp":2872.54},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730597,"cp":2821.53},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730597,"cp":2786.98},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730597,"cp":2790.87},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730597,"cp":2803.79},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730597,"cp":2803.73},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730597,"cp":2797.44},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730597,"cp":2801.09},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730597,"cp":2816.57},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730597,"cp":2832.14},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730597,"cp":2798.16},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730597,"cp":2838.36},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730597,"cp":2828.09},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730597,"cp":2829.76},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730597,"cp":2824.13},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730597,"cp":2804.76},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730597,"cp":2801.62},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730597,"cp":2836.49},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730597,"cp":2809.59},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730597,"cp":2832.12},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730597,"cp":2851.09},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730597,"cp":2860.86},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730597,"cp":2882.2727},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730597,"cp":2920.2977},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730597,"cp":2897.8397},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730597,"cp":2890.3106},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730597,"cp":2884.1678},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730597,"cp":2886.4355},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730597,"cp":2932.8195},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730597,"cp":2921.9616},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730597,"cp":2922.46},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730597,"cp":2868.73},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730597,"cp":2890.3},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730597,"cp":2872.36},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730597,"cp":2859.08},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730597,"cp":2812.4},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730597,"cp":2806.12},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730597,"cp":2812.61},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730597,"cp":2830.84},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730597,"cp":2823.84},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730597,"cp":2839.02},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730597,"cp":2832.36},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730597,"cp":2835.78},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730597,"cp":2800.7},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730597,"cp":2802.66},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730597,"cp":2805.24},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730597,"cp":2812.98},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730597,"cp":2837.67},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730597,"cp":2831.74},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730597,"cp":2804.39},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730597,"cp":2760.46},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730597,"cp":2715.77},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730597,"cp":2692.13},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730597,"cp":2961.27},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730597,"cp":2994.95},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730597,"cp":2997.86},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730597,"cp":2985.73},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730597,"cp":3032.3},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730597,"cp":3071},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730597,"cp":3083.72},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730597,"cp":3091.33},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730597,"cp":3069.92},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730597,"cp":3060.38},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730597,"cp":3111.45},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730597,"cp":3134.32},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730597,"cp":3146.06},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730597,"cp":3146.5},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730597,"cp":3149.91},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730597,"cp":3100.78},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730597,"cp":3121.98},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730597,"cp":3149.82},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730597,"cp":3144.02},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730597,"cp":3147.38},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730597,"cp":3154.11},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730597,"cp":3098.24},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730597,"cp":3116.74},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730597,"cp":3142.37},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730597,"cp":3084.25},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730597,"cp":3146.38},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730597,"cp":3138.84},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730597,"cp":3088.19},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730597,"cp":3110.55},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730597,"cp":3095.98},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730597,"cp":3053.43},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730597,"cp":3053.49},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730597,"cp":2986.31},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730597,"cp":3001.11},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730597,"cp":3000.24},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730597,"cp":2989.76},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730597,"cp":2995.58},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730597,"cp":2947.39},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730597,"cp":2983.36},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730597,"cp":2984.3},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730597,"cp":2927.98},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730597,"cp":2861.09},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730597,"cp":2872.11},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730597,"cp":2885.42},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730597,"cp":2862.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730597,"cp":2874.19},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730597,"cp":2905.88},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730597,"cp":2922.91},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730597,"cp":2913.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730597,"cp":2899.21},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730597,"cp":2884.9},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730597,"cp":2910.95},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730597,"cp":2824.2},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730597,"cp":2808.06},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730597,"cp":2852},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730597,"cp":2840.28},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730597,"cp":2868.73},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730597,"cp":2853.51},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730597,"cp":2845.01},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730597,"cp":2882.24},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730597,"cp":2969.51},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730597,"cp":3044.73},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730597,"cp":3038.47},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730597,"cp":3039.85},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730597,"cp":3049.34},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730597,"cp":3078.76},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730597,"cp":3031.34},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730597,"cp":3062.71},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730597,"cp":3061.9},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730597,"cp":3065.52},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730597,"cp":3059.098},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730597,"cp":3051.4592},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730597,"cp":3105.8464},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730597,"cp":3187.6337},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730597,"cp":3159.34},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730597,"cp":3170.42},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730597,"cp":3163.08},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730597,"cp":3179.56},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730597,"cp":3136.42},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730597,"cp":3137.3},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730597,"cp":3197.67},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730597,"cp":3225.0946},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730597,"cp":3206.83},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730597,"cp":3164.04},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730597,"cp":3193.18},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730597,"cp":3123.45},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730597,"cp":3174.29},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730597,"cp":3151.33},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730597,"cp":3272.99},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730597,"cp":3271.02},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730597,"cp":3271.39},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730597,"cp":3181.14},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730597,"cp":3214.97},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730597,"cp":3331.6},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730597,"cp":3442.06},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730597,"cp":3434.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730597,"cp":3475.7},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730597,"cp":3351.18},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730597,"cp":3331.11},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730597,"cp":3287.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730597,"cp":3286.5},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730597,"cp":3177.9},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730597,"cp":3128.12},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730597,"cp":3175.4},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730597,"cp":3142.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730597,"cp":3163.39},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730597,"cp":3216.05},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730597,"cp":3205.2},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730597,"cp":3076.41},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730597,"cp":3137.23},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730597,"cp":3076.77},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730597,"cp":3047.12},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730597,"cp":2994.37},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730597,"cp":2827.4},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730597,"cp":2865.7},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730597,"cp":2917.64},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730597,"cp":2979.78},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730597,"cp":2916.15},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730597,"cp":3070.81},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730597,"cp":3119.86},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730597,"cp":3400.71},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730597,"cp":3087.23},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730597,"cp":2784.54},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730597,"cp":2587.15},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730597,"cp":2490.88},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730597,"cp":2470.3},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730597,"cp":2351.08},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730597,"cp":2357.61},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730597,"cp":2383.44},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730597,"cp":2352.9},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730597,"cp":2350.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730597,"cp":2394.87},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730597,"cp":2404.3},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730597,"cp":2370.43},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730597,"cp":2385.52},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730597,"cp":2406.46},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730597,"cp":2443.69},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730597,"cp":2444.15},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730597,"cp":2444.92},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730597,"cp":2399.97},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730597,"cp":2463.35},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730597,"cp":2410.97},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730597,"cp":2371.89},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730597,"cp":2365.1},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730597,"cp":2387.1},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730597,"cp":2365.46},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730597,"cp":2364.75},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730597,"cp":2386.65},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730597,"cp":2387.98},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730597,"cp":2417.19},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730597,"cp":2426.21},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730597,"cp":2449.58},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730597,"cp":2432.61},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730597,"cp":2473.65},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730597,"cp":2462.76},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730597,"cp":2474.17},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730597,"cp":2501.06},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730597,"cp":2500.45},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730597,"cp":2505.28},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730597,"cp":2476.4},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730597,"cp":2521.73},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730597,"cp":2560.93},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730597,"cp":2594.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730597,"cp":2512.61},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730597,"cp":2523.31},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730597,"cp":2560.26},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730597,"cp":2518.91},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730597,"cp":2507.78},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730597,"cp":2540.91},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730597,"cp":2627.53},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730597,"cp":2640.22},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730597,"cp":2612.32},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730597,"cp":2594.78},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730597,"cp":2593.79},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730597,"cp":2563.89},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730597,"cp":2586.76},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730597,"cp":2568.21},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730597,"cp":2495.45},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730597,"cp":2490.06},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730597,"cp":2474.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730597,"cp":2526.04},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730597,"cp":2526.07},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730597,"cp":2559.62},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730597,"cp":2559.5},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730597,"cp":2595.09},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730597,"cp":2583.87},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730597,"cp":2606.04},{"stockId":1000001730597,"date":"2024-06-25T16:00:00.000Z","cp":2659.23},{"stockId":1000001730597,"date":"2024-06-24T16:00:00.000Z","cp":2617.21},{"stockId":1000001730597,"date":"2024-06-23T16:00:00.000Z","cp":2653.93},{"stockId":1000001730597,"date":"2024-06-20T16:00:00.000Z","cp":2690.74},{"stockId":1000001730597,"date":"2024-06-19T16:00:00.000Z","cp":2700.75},{"stockId":1000001730597,"date":"2024-06-18T16:00:00.000Z","cp":2745.23},{"stockId":1000001730597,"date":"2024-06-17T16:00:00.000Z","cp":2787.4},{"stockId":1000001730597,"date":"2024-06-16T16:00:00.000Z","cp":2793.97},{"stockId":1000001730597,"date":"2024-06-13T16:00:00.000Z","cp":2776.95},{"stockId":1000001730597,"date":"2024-06-12T16:00:00.000Z","cp":2776.62},{"stockId":1000001730597,"date":"2024-06-11T16:00:00.000Z","cp":2793.41},{"stockId":1000001730597,"date":"2024-06-10T16:00:00.000Z","cp":2805.55},{"stockId":1000001730597,"date":"2024-06-06T16:00:00.000Z","cp":2791.28},{"stockId":1000001730597,"date":"2024-06-05T16:00:00.000Z","cp":2847.11},{"stockId":1000001730597,"date":"2024-06-04T16:00:00.000Z","cp":2884.4},{"stockId":1000001730597,"date":"2024-06-03T16:00:00.000Z","cp":2895.36},{"stockId":1000001730597,"date":"2024-06-02T16:00:00.000Z","cp":2860.47},{"stockId":1000001730597,"date":"2024-05-30T16:00:00.000Z","cp":2862.93},{"stockId":1000001730597,"date":"2024-05-29T16:00:00.000Z","cp":2893.74},{"stockId":1000001730597,"date":"2024-05-28T16:00:00.000Z","cp":2899.47},{"stockId":1000001730597,"date":"2024-05-27T16:00:00.000Z","cp":2873.38},{"stockId":1000001730597,"date":"2024-05-26T16:00:00.000Z","cp":2897.62},{"stockId":1000001730597,"date":"2024-05-23T16:00:00.000Z","cp":2883.7},{"stockId":1000001730597,"date":"2024-05-22T16:00:00.000Z","cp":2918.36},{"stockId":1000001730597,"date":"2024-05-21T16:00:00.000Z","cp":2977.39},{"stockId":1000001730597,"date":"2024-05-20T16:00:00.000Z","cp":2917.57},{"stockId":1000001730597,"date":"2024-05-19T16:00:00.000Z","cp":2945.48},{"stockId":1000001730597,"date":"2024-05-16T16:00:00.000Z","cp":2942.17},{"stockId":1000001730597,"date":"2024-05-15T16:00:00.000Z","cp":2893.36},{"stockId":1000001730597,"date":"2024-05-14T16:00:00.000Z","cp":2891.97},{"stockId":1000001730597,"date":"2024-05-13T16:00:00.000Z","cp":2916.93},{"stockId":1000001730597,"date":"2024-05-12T16:00:00.000Z","cp":2935.48},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730597,"cp":2967.51},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730597,"cp":3013.7},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730597,"cp":2941.33},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730597,"cp":2990.26},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730597,"cp":2973.01},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730597,"cp":2906.89},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730597,"cp":2961.66},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001730597,"cp":2843.62},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001730597,"cp":2786.77},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001730597,"cp":2784.02},{"date":"2024-04-22T16:00:00.000Z","stockId":1000001730597,"cp":2796.52},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001730597,"cp":2839.45},{"date":"2024-04-18T16:00:00.000Z","stockId":1000001730597,"cp":2843.62},{"date":"2024-04-17T16:00:00.000Z","stockId":1000001730597,"cp":2882.5}],"bondIndexCandlestickList":[],"index":{"_id":1000001730597,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30597","tickerId":1730597,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"新材料","csiCode":"H30597","series":"thematic","launchDate":"2015-02-12T16:00:00.000Z","lastUpdated":"2024-12-25T07:15:58.346Z","followedNum":303,"description":"中证新材料主题指数选取50只业务涉及先进钢铁、有色金属、化工、无机非金属等基础材料以及关键战略材料等新材料领域的上市公司证券作为指数样本，以反映新材料主题上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180056-H30597_Index_Methodology_cn.pdf","basicDate":"2008-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证新材料主题指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001720597,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30597factsheet.pdf","memoNum":13,"constituentsMarkets":["a"],"pinyin":"xcl","hotSpots":[""]}}