window.pageData = {"fund":{"_id":3000000023196,"stockCode":"023196","masterFundShortName":"南方中证物联网主题ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23196,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"南方中证物联网主题ETF发起联接A","name":"南方中证物联网主题交易型开放式指数证券投资基金发起式联接基金","pinyin":"nfzzwlwztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050020000,"setUpAssetScale":116611888.23,"setUpDate":"2025-05-08T16:00:00.000Z","setUpShares":116611888.23,"inceptionDate":"2025-05-08T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930712,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930712","tickerId":930712,"name":"CS物联网","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"龚涛","stockType":"fund_manager","stockCode":"db20702441","exchange":"fm","tickerId":720193460}],"targetFunds":[{"shortName":"南方中证物联网主题ETF(159896)","stockType":"fund","stockCode":"159896","exchange":"sz","tickerId":159896}],"hotMetrics":{"fpr":{"stockId":3000000023196,"type":"fpr","f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.022569149838791786,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.11034837823923116,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.14985085102649587,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.15091887878225357,"f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.17038102084831055,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.1860064585575888},"fp":{"stockId":3000000023196,"type":"fp","last_data_date":"2026-05-18T16:00:00.000Z","f_cagr_p_r_fs":0.7398293396360107,"f_p_r_m1":0.15439398889251899,"f_p_r_m3":0.18378559463986588,"f_p_r_m6":0.31752423564504073,"f_p_r_fys":0.23587017347509787,"f_p_r_y1":0.768037626338437},"ff":{"stockId":3000000023196,"type":"ff","f_fr_d":"2026-03-11T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000023196,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":1.7668,"f_nv_cr":0.01295722967549584},"f_as":{"stockId":3000000023196,"type":"f_as","f_tas":17736977.528899997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023197,"name":"南方中证物联网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","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"023197","tickerId":23197,"shortName":"南方中证物联网主题ETF发起联接C","currency":"CNY","__csrcFundId":14990,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-15T17:10:17.515Z","inceptionDate":"2025-05-08T16:00:00.000Z","pinyin":"nfzzwlwztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050020000,"__indexSourceEastMoney":1,"indexId":1000000930712}],"bondHoldings":[{"_id":"69e8fbc41398d79843003e17","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023196,"stockCode":"019785","stockName":"25国债13","holdings":6000,"marketCap":605705,"netValueRatio":0.0237,"lastUpdated":"2026-04-22T16:48:04.129Z"},{"_id":"69e8fbc41398d79843003e18","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023196,"stockCode":"019773","stockName":"25国债08","holdings":5000,"marketCap":506637,"netValueRatio":0.0198,"lastUpdated":"2026-04-22T16:48:04.132Z"}]},"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.7668},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.7442},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.7191},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.7352},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.7743},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.7328},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.7345},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.6704},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.6745},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.644},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.6066},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5902},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5766},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.6051},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5732},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.587},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.6005},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5594},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5639},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5305},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5167},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4906},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4994},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4649},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.462},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4292},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4246},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3473},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3453},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3441},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3758},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3433},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3642},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3794},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3781},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4111},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3705},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3564},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4152},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4312},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4556},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4265},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4549},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4398},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4566},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4735},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4706},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4342},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4523},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4478},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4225},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4332},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4969},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.51},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5196},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5115},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.506},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4925},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.499},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4734},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4931},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4926},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4527},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4697},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4813},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.505},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4761},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5342},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5304},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.558},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5585},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5327},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5638},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5557},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5489},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.531},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5447},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5598},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5439},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.523},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5109},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5505},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5049},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.496},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.5018},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4944},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4764},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4296},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4371},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4258},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4313},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4348},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4267},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4011},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4032},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3765},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3745},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3888},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3575},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3788},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4094},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3922},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4276},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4215},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4122},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3851},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.385},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3744},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3978},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4014},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3629},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3573},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.364},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3221},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.2907},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.2858},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3314},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.341},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3419},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3488},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3411},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3765},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3653},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3621},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.39},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3958},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4194},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3908},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3977},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4257},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4245},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4606},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4847},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4761},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4807},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4483},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3935},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4033},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4121},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.362},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3374},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3871},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3796},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3527},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4137},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4356},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4921},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4534},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4417},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4278},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4715},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4582},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4247},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.4196},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3846},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3799},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3748},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3718},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3598},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3635},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3599},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.2893},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.2737},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.306},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.2942},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.246},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3082},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3072},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3521},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3195},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.3255},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.2789},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.2738},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.2658},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.2376},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.1949},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.1884},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.1667},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.1591},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.124},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.1143},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.1245},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.104},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0907},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0741},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0874},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0894},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.084},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0781},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0723},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0761},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0867},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0926},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.08},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0797},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0732},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0644},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0638},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.065},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0586},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0594},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0406},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.043},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0257},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0263},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0207},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0198},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0251},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0091},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.02},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.028},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0172},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0348},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0369},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0232},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0119},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0212},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0064},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":0.9902},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":0.9885},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":0.9944},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0004},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":0.9943},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":0.9923},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":0.9881},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":0.9954},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":0.9963},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":0.9933},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0041},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1.0026},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":0.997},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":0.9974},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":0.9993},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023196,"lxr_nv_fc":1}],"indexCandlestickList":[{"stockId":1000000930712,"date":"2026-05-18T16:00:00.000Z","cp":5251.01},{"stockId":1000000930712,"date":"2026-05-17T16:00:00.000Z","cp":5182.04},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000930712,"cp":5098.77},{"stockId":1000000930712,"date":"2026-05-13T16:00:00.000Z","cp":5149.32},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000930712,"cp":5271.14},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930712,"cp":5140.42},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930712,"cp":5145.32},{"stockId":1000000930712,"date":"2026-05-07T16:00:00.000Z","cp":4944.96},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930712,"cp":4957.1},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930712,"cp":4860.74},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000930712,"cp":4744.66},{"stockId":1000000930712,"date":"2026-04-28T16:00:00.000Z","cp":4694.34},{"stockId":1000000930712,"date":"2026-04-27T16:00:00.000Z","cp":4651.67},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930712,"cp":4738.9},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930712,"cp":4639.54},{"stockId":1000000930712,"date":"2026-04-22T16:00:00.000Z","cp":4681.92},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930712,"cp":4723.74},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930712,"cp":4596.07},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930712,"cp":4609.84},{"stockId":1000000930712,"date":"2026-04-16T16:00:00.000Z","cp":4505.95},{"stockId":1000000930712,"date":"2026-04-15T16:00:00.000Z","cp":4462.6},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930712,"cp":4381.35},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930712,"cp":4408.95},{"stockId":1000000930712,"date":"2026-04-12T16:00:00.000Z","cp":4301.91},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930712,"cp":4291.62},{"stockId":1000000930712,"date":"2026-04-08T16:00:00.000Z","cp":4189.86},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930712,"cp":4175.41},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930712,"cp":3936.98},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930712,"cp":3930.45},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930712,"cp":3926.73},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930712,"cp":4024.08},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930712,"cp":3923.99},{"stockId":1000000930712,"date":"2026-03-29T16:00:00.000Z","cp":3987.45},{"stockId":1000000930712,"date":"2026-03-26T16:00:00.000Z","cp":4034.18},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930712,"cp":4030.32},{"stockId":1000000930712,"date":"2026-03-24T16:00:00.000Z","cp":4131.57},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930712,"cp":4006.29},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930712,"cp":3962.63},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930712,"cp":4143.53},{"stockId":1000000930712,"date":"2026-03-18T16:00:00.000Z","cp":4192.45},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930712,"cp":4265.85},{"stockId":1000000930712,"date":"2026-03-16T16:00:00.000Z","cp":4175.8},{"stockId":1000000930712,"date":"2026-03-15T16:00:00.000Z","cp":4263.5},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930712,"cp":4216.08},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930712,"cp":4267.86},{"stockId":1000000930712,"date":"2026-03-10T16:00:00.000Z","cp":4320.22},{"stockId":1000000930712,"date":"2026-03-09T16:00:00.000Z","cp":4311.14},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930712,"cp":4198.31},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930712,"cp":4253.95},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930712,"cp":4239.99},{"stockId":1000000930712,"date":"2026-03-03T16:00:00.000Z","cp":4160.91},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930712,"cp":4193.76},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930712,"cp":4390.72},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930712,"cp":4430.74},{"stockId":1000000930712,"date":"2026-02-25T16:00:00.000Z","cp":4460.48},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930712,"cp":4434.96},{"stockId":1000000930712,"date":"2026-02-23T16:00:00.000Z","cp":4417.89},{"stockId":1000000930712,"date":"2026-02-12T16:00:00.000Z","cp":4374.4},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930712,"cp":4394.39},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930712,"cp":4316.74},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930712,"cp":4377.47},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930712,"cp":4375.98},{"stockId":1000000930712,"date":"2026-02-05T16:00:00.000Z","cp":4252.15},{"stockId":1000000930712,"date":"2026-02-04T16:00:00.000Z","cp":4304.54},{"stockId":1000000930712,"date":"2026-02-03T16:00:00.000Z","cp":4340.14},{"stockId":1000000930712,"date":"2026-02-02T16:00:00.000Z","cp":4412.9},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930712,"cp":4323.86},{"stockId":1000000930712,"date":"2026-01-29T16:00:00.000Z","cp":4502.28},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930712,"cp":4490.35},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930712,"cp":4575.36},{"stockId":1000000930712,"date":"2026-01-26T16:00:00.000Z","cp":4576.41},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930712,"cp":4496.54},{"stockId":1000000930712,"date":"2026-01-22T16:00:00.000Z","cp":4592.33},{"stockId":1000000930712,"date":"2026-01-21T16:00:00.000Z","cp":4566.49},{"stockId":1000000930712,"date":"2026-01-20T16:00:00.000Z","cp":4545.21},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930712,"cp":4489.39},{"stockId":1000000930712,"date":"2026-01-18T16:00:00.000Z","cp":4531.54},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930712,"cp":4577.53},{"stockId":1000000930712,"date":"2026-01-14T16:00:00.000Z","cp":4528.48},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930712,"cp":4462.6},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930712,"cp":4424.79},{"stockId":1000000930712,"date":"2026-01-11T16:00:00.000Z","cp":4546.95},{"stockId":1000000930712,"date":"2026-01-08T16:00:00.000Z","cp":4405.97},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930712,"cp":4377.71},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930712,"cp":4394.82},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930712,"cp":4371.84},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930712,"cp":4315.13},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930712,"cp":4170.62},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930712,"cp":4193.7},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930712,"cp":4158.94},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930712,"cp":4176.04},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930712,"cp":4186.14},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930712,"cp":4161.12},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930712,"cp":4082.58},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930712,"cp":4089.37},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930712,"cp":4007.87},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930712,"cp":4001.88},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930712,"cp":4045.14},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930712,"cp":3949.1},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930712,"cp":4014.13},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930712,"cp":4108.04},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930712,"cp":4053.22},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930712,"cp":4161.79},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930712,"cp":4141.75},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930712,"cp":4113.02},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930712,"cp":4029.42},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930712,"cp":4029.14},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930712,"cp":3996.6524},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930712,"cp":4068.1737},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930712,"cp":4078.92},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930712,"cp":3961.13},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930712,"cp":3944.09},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930712,"cp":3964.46},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930712,"cp":3835.58},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930712,"cp":3739.96},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930712,"cp":3725.35},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930712,"cp":3864.58},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930712,"cp":3894.3},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930712,"cp":3896.77},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930712,"cp":3918.55},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930712,"cp":3894.68},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930712,"cp":4002.05},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930712,"cp":3967.66},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930712,"cp":3958.06},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930712,"cp":4043.56},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930712,"cp":4059.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930712,"cp":4133.3},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930712,"cp":4045.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930712,"cp":4066.07},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930712,"cp":4151.96},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930712,"cp":4148.17},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930712,"cp":4257.72},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930712,"cp":4331.73},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930712,"cp":4304.92},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930712,"cp":4318.19},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930712,"cp":4218.58},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930712,"cp":4050.64},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930712,"cp":4080.84},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930712,"cp":4107.6},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930712,"cp":3953.32},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930712,"cp":3877.06},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930712,"cp":4029.71},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930712,"cp":4006.52},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930712,"cp":3922.71},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930712,"cp":4109.28},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930712,"cp":4176.61},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930712,"cp":4351.3},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930712,"cp":4230.98},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930712,"cp":4193.98},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930712,"cp":4150.34},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930712,"cp":4284.53},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930712,"cp":4243.66},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930712,"cp":4141.06},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930712,"cp":4125.16},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930712,"cp":4017.88},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930712,"cp":4003.12},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930712,"cp":3987.59},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930712,"cp":3978.23},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930712,"cp":3941.33},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930712,"cp":3952.15},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930712,"cp":3940.2},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930712,"cp":3723.72},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930712,"cp":3675.81},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930712,"cp":3774.55},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930712,"cp":3737.27},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930712,"cp":3589.66},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930712,"cp":3778.14},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930712,"cp":3775.39},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930712,"cp":3912.03},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930712,"cp":3809.15},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930712,"cp":3825.97},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930712,"cp":3684.83},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930712,"cp":3668.17},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930712,"cp":3643.54},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930712,"cp":3557.21},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930712,"cp":3426.81},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930712,"cp":3407.02},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930712,"cp":3340.92},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930712,"cp":3317.7},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930712,"cp":3212.09},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930712,"cp":3182.08},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930712,"cp":3212.44},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930712,"cp":3150.97},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930712,"cp":3110.9},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930712,"cp":3060.37},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930712,"cp":3100.46},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930712,"cp":3106.16},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930712,"cp":3089.59},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930712,"cp":3071.54},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930712,"cp":3053.75},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930712,"cp":3065.69},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930712,"cp":3097.46},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930712,"cp":3114.96},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930712,"cp":3076.59},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930712,"cp":3075.25},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930712,"cp":3060.4},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930712,"cp":3033.28},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930712,"cp":3031.37},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930712,"cp":3034.93},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930712,"cp":3015.11},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930712,"cp":3018.13},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930712,"cp":2961.07},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930712,"cp":2968},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930712,"cp":2916},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930712,"cp":2918.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930712,"cp":2901.72},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930712,"cp":2897.59},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930712,"cp":2913.86},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930712,"cp":2865.4},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930712,"cp":2897.92},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930712,"cp":2922.94},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930712,"cp":2889.9},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930712,"cp":2938.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930712,"cp":2945.43},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930712,"cp":2904.41},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930712,"cp":2870.29},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930712,"cp":2893.87},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930712,"cp":2850.13},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930712,"cp":2799.29},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930712,"cp":2794.13},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930712,"cp":2813.27},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930712,"cp":2834.16},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930712,"cp":2813.02},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930712,"cp":2805.69},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930712,"cp":2789.27},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930712,"cp":2815.97},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930712,"cp":2826.72},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930712,"cp":2814.88},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930712,"cp":2861.72},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930712,"cp":2846.23},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930712,"cp":2849.26},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930712,"cp":2797.84},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930712,"cp":2773.24},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930712,"cp":2780.25},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930712,"cp":2824.01},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930712,"cp":2768.14},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930712,"cp":2769.48},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930712,"cp":2801.68},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930712,"cp":2789.25},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930712,"cp":2839.7875},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930712,"cp":2853.3974},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930712,"cp":2872.1849},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930712,"cp":2849.1044},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930712,"cp":2850.931},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930712,"cp":2844.6098},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930712,"cp":2906.2576},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930712,"cp":2901.6316},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930712,"cp":2924.66},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930712,"cp":2863.81},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930712,"cp":2907.07},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930712,"cp":2872.73},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930712,"cp":2890.61},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930712,"cp":2831.07},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930712,"cp":2783.86},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930712,"cp":2748.03},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930712,"cp":2761.79},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930712,"cp":2748.35},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930712,"cp":2786.9},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930712,"cp":2754.23},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930712,"cp":2782.84},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930712,"cp":2744.1},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930712,"cp":2738.04},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930712,"cp":2738.66},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930712,"cp":2760.48},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930712,"cp":2791.08},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930712,"cp":2786.89},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930712,"cp":2714.25},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930712,"cp":2633.81},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930712,"cp":2580.29},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930712,"cp":2617.1},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930712,"cp":2924.57},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930712,"cp":3002.8},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930712,"cp":2997.59},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930712,"cp":3013.6},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930712,"cp":3014.04},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930712,"cp":3030.32},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930712,"cp":3021.49},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930712,"cp":3022.79},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930712,"cp":3062.56},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930712,"cp":3044.49},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930712,"cp":3121.44},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930712,"cp":3158.24},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930712,"cp":3174.17},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930712,"cp":3142.43},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930712,"cp":3149.4},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930712,"cp":3090.47},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930712,"cp":3160.4},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930712,"cp":3159.62},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930712,"cp":3174.76},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930712,"cp":3186.58},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930712,"cp":3225.33},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930712,"cp":3171.29},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930712,"cp":3149.79},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930712,"cp":3094.56},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930712,"cp":3120.6},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930712,"cp":3261.22},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930712,"cp":3295.37},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930712,"cp":3272.36},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930712,"cp":3289.68},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930712,"cp":3296.65},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930712,"cp":3192.68},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930712,"cp":3183.09},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930712,"cp":3079.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930712,"cp":3143.15},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930712,"cp":3123.18},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930712,"cp":3092.25},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930712,"cp":3177.22},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930712,"cp":3102.36},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930712,"cp":3119.19},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930712,"cp":3106.83},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930712,"cp":3072.84},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930712,"cp":2958.99},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930712,"cp":2912.85},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930712,"cp":2988.93},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930712,"cp":2924.31},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930712,"cp":2959.68},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930712,"cp":2960.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930712,"cp":2902.82},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930712,"cp":2891.95},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930712,"cp":2856.21},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930712,"cp":2845.99},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930712,"cp":2878.8},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930712,"cp":2753.31},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930712,"cp":2778.05},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930712,"cp":2828.8},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930712,"cp":2797.53},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930712,"cp":2810.1},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930712,"cp":2739.48},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930712,"cp":2757.88},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930712,"cp":2817.37},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930712,"cp":2931.82},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930712,"cp":3030},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930712,"cp":3024.2},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930712,"cp":3068.14},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930712,"cp":2975.72},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930712,"cp":2987.33},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930712,"cp":2954.19},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930712,"cp":3009.83},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930712,"cp":2996.94},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930712,"cp":2918.6305},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930712,"cp":2867.659},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930712,"cp":2868.8308},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930712,"cp":2907.1866},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930712,"cp":2953.6474},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930712,"cp":2950.4},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930712,"cp":2924.18},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930712,"cp":2892.15},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930712,"cp":2912.01},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930712,"cp":2865.82},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930712,"cp":2860.93},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930712,"cp":2875.9},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930712,"cp":2904.8487},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930712,"cp":2849.31},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930712,"cp":2796.99},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930712,"cp":2834.89},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930712,"cp":2756.97},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930712,"cp":2774.29},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930712,"cp":2819.22},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930712,"cp":2924.74},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930712,"cp":2929.86},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930712,"cp":2910.22},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930712,"cp":2853.68},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930712,"cp":2958.75},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930712,"cp":3036.4},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930712,"cp":3148.04},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930712,"cp":3131.59},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930712,"cp":3151.26},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930712,"cp":3027.2},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930712,"cp":3014.02},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930712,"cp":2979.22},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930712,"cp":2997.58},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930712,"cp":2909},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930712,"cp":2838.31},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930712,"cp":2919.78},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930712,"cp":2896.57},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930712,"cp":2916.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930712,"cp":2933.69},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930712,"cp":2944.95},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930712,"cp":2929.05},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930712,"cp":2949.65},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930712,"cp":2994.66},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930712,"cp":2998.93},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930712,"cp":2937.77},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930712,"cp":2747.66},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930712,"cp":2749.43},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930712,"cp":2815.58},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930712,"cp":2873.65},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930712,"cp":2797.88},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930712,"cp":2940.04},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930712,"cp":2996.54},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930712,"cp":3158.93},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930712,"cp":2827.17},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930712,"cp":2543.78},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930712,"cp":2403.36},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930712,"cp":2312.91},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930712,"cp":2289.98},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930712,"cp":2194.53},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930712,"cp":2188.61},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930712,"cp":2182.35},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930712,"cp":2162.2},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930712,"cp":2170.29},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930712,"cp":2167.21},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930712,"cp":2174.24},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930712,"cp":2179.68},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930712,"cp":2153.62},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930712,"cp":2170.32},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930712,"cp":2210.47},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930712,"cp":2207.94},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930712,"cp":2229.9},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930712,"cp":2203.55},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930712,"cp":2272.57},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930712,"cp":2203.78},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930712,"cp":2191.27},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930712,"cp":2188.28},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930712,"cp":2229.4},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930712,"cp":2238.58},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930712,"cp":2226.85},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930712,"cp":2252.38},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930712,"cp":2258.24},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930712,"cp":2279.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930712,"cp":2283.45},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930712,"cp":2285.57},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930712,"cp":2272.3},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930712,"cp":2294.18},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930712,"cp":2275.53},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930712,"cp":2289.57},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930712,"cp":2289.24},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930712,"cp":2293.33},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930712,"cp":2303.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930712,"cp":2288.96},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930712,"cp":2392.84},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930712,"cp":2456.37},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930712,"cp":2464.12},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930712,"cp":2392.27},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930712,"cp":2400.22},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930712,"cp":2414.76},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930712,"cp":2372.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930712,"cp":2407.33},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930712,"cp":2446.51},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930712,"cp":2538.05},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930712,"cp":2543.71},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930712,"cp":2522.91},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930712,"cp":2540.41},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930712,"cp":2584.03},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930712,"cp":2521.82},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930712,"cp":2536.66},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930712,"cp":2557.47},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930712,"cp":2530.68},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930712,"cp":2519.67},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930712,"cp":2422.11},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930712,"cp":2436.24},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930712,"cp":2441.11},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930712,"cp":2460.77},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930712,"cp":2466.12},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930712,"cp":2497.7},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930712,"cp":2497.38},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930712,"cp":2466.84},{"stockId":1000000930712,"date":"2024-06-25T16:00:00.000Z","cp":2501.86},{"stockId":1000000930712,"date":"2024-06-24T16:00:00.000Z","cp":2440.84},{"stockId":1000000930712,"date":"2024-06-23T16:00:00.000Z","cp":2498.44},{"stockId":1000000930712,"date":"2024-06-20T16:00:00.000Z","cp":2547.42},{"stockId":1000000930712,"date":"2024-06-19T16:00:00.000Z","cp":2538.29},{"stockId":1000000930712,"date":"2024-06-18T16:00:00.000Z","cp":2578.62},{"stockId":1000000930712,"date":"2024-06-17T16:00:00.000Z","cp":2601.58},{"stockId":1000000930712,"date":"2024-06-16T16:00:00.000Z","cp":2573.46},{"stockId":1000000930712,"date":"2024-06-13T16:00:00.000Z","cp":2529.49},{"stockId":1000000930712,"date":"2024-06-12T16:00:00.000Z","cp":2483.82},{"stockId":1000000930712,"date":"2024-06-11T16:00:00.000Z","cp":2472.72},{"stockId":1000000930712,"date":"2024-06-10T16:00:00.000Z","cp":2460.12},{"stockId":1000000930712,"date":"2024-06-06T16:00:00.000Z","cp":2429.46},{"stockId":1000000930712,"date":"2024-06-05T16:00:00.000Z","cp":2465.55},{"stockId":1000000930712,"date":"2024-06-04T16:00:00.000Z","cp":2455.98},{"stockId":1000000930712,"date":"2024-06-03T16:00:00.000Z","cp":2456.85},{"stockId":1000000930712,"date":"2024-06-02T16:00:00.000Z","cp":2454.93},{"stockId":1000000930712,"date":"2024-05-30T16:00:00.000Z","cp":2424.56},{"stockId":1000000930712,"date":"2024-05-29T16:00:00.000Z","cp":2429.92},{"stockId":1000000930712,"date":"2024-05-28T16:00:00.000Z","cp":2400.07},{"stockId":1000000930712,"date":"2024-05-27T16:00:00.000Z","cp":2404.22},{"stockId":1000000930712,"date":"2024-05-26T16:00:00.000Z","cp":2437.5},{"stockId":1000000930712,"date":"2024-05-23T16:00:00.000Z","cp":2396.62},{"stockId":1000000930712,"date":"2024-05-22T16:00:00.000Z","cp":2445.02},{"stockId":1000000930712,"date":"2024-05-21T16:00:00.000Z","cp":2473.62},{"stockId":1000000930712,"date":"2024-05-20T16:00:00.000Z","cp":2465.01}],"bondIndexCandlestickList":[],"index":{"_id":1000000930712,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930712","tickerId":930712,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"CS物联网","csiCode":"930712","series":"thematic","launchDate":"2015-07-30T16:00:00.000Z","lastUpdated":"2025-01-08T23:14:06.459Z","followedNum":161,"description":"中证物联网主题指数选取业务涉及物联网信息的采集、传输提供基础资源与技术支持以及应用物联网的上市公司证券作为指数样本，以反映物联网相关上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930712factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175436-930712_Index_Methodology_cn.pdf","basicDate":"2012-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证物联网主题指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720712,"memoNum":7,"constituentsMarkets":["a"],"pinyin":"cswlw","hotSpots":[null]}}