window.pageData = {"fund":{"_id":3000000025857,"name":"华夏中证电网设备主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"025857","tickerId":25857,"shortName":"华夏中证电网设备主题ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-11-27T16:00:00.000Z","pinyin":"hxzzdwsbztjyxkfszszqtzjjfqsljjj","followedNum":14,"memoNum":2,"indexId":1000000931994,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931994","tickerId":931994,"name":"电网设备主题","rebalancingFrequency":"semi-annually"},"managers":[{"name":"单宽之","stockType":"fund_manager","stockCode":"j101019715","exchange":"fm","tickerId":41126247070}],"hotMetrics":{"fpr":{"stockId":3000000025857,"type":"fpr","f_cagr_p_r_fs_ssc":1410,"f_cagr_p_r_fs_ssrp":0.043293115684882894,"f_p_r_m1_ssc":1436,"f_p_r_m1_ssrp":0.9233449477351916,"f_p_r_fys_ssc":1368,"f_p_r_fys_ssrp":0.000731528895391368,"f_p_r_m3_ssc":1375,"f_p_r_m3_ssrp":0.005094614264919942},"fp":{"stockId":3000000025857,"type":"fp","last_data_date":"2026-04-15T16:00:00.000Z","f_cagr_p_r_fs":0.3128179551122192,"f_p_r_m1":-0.02734461606680938,"f_p_r_fys":0.24855326819087353,"f_p_r_m3":0.11316924638416626},"ff":{"stockId":3000000025857,"type":"ff","f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000025857,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.3161,"f_nv_cr":0.007193694038417409}},"masterSlaveFunds":[{"_id":3000000025856,"__csrcFundId":15965,"stockCode":"025856","masterFundShortName":"华夏中证电网设备主题ETF发起式联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":25856,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华夏中证电网设备主题ETF发起式联接A","lastUpdated":"2026-04-10T17:08:41.051Z","name":"华夏中证电网设备主题交易型开放式指数证券投资基金发起式联接基金","pinyin":"hxzzdwsbztjyxkfszszqtzjjfqsljjj","setUpAssetScale":99446945.94,"setUpDate":"2025-11-24T16:00:00.000Z","setUpShares":99446945.94,"inceptionDate":"2025-11-27T16:00:00.000Z","__indexSourceCsi":1,"__indexSourceEastMoney":1,"followedNum":4,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931994}]},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.3161},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.3067},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2877},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.277},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.3019},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.3017},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.3092},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2547},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2637},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2649},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2847},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.269},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2951},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2917},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2828},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.3116},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.277},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2463},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2768},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2968},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.3353},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.3127},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.3531},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.384},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.4222},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.4408},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.4474},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.4367},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.4225},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.4129},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.3608},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.3242},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.3772},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.357},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.3594},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.3211},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.3137},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2628},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2902},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2532},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.253},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2408},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2065},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.199},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.256},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2509},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2087},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.1938},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.1938},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.225},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2192},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2313},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2268},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.215},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2327},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2439},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.2468},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.1823},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.1661},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.1476},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.1525},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.1275},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.1202},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0997},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0986},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0808},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0711},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0541},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0607},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0653},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0799},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0773},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0721},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0625},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0581},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0346},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0215},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0398},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0244},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0489},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0515},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0198},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0225},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0224},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0239},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0209},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0004},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":0.9993},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0014},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0057},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025857,"lxr_nv_fc":1.0025}],"indexCandlestickList":[{"stockId":1000000931994,"date":"2026-04-15T16:00:00.000Z","cp":3259.885},{"stockId":1000000931994,"date":"2026-04-14T16:00:00.000Z","cp":3235.23},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931994,"cp":3186.08},{"stockId":1000000931994,"date":"2026-04-12T16:00:00.000Z","cp":3157.82},{"stockId":1000000931994,"date":"2026-04-09T16:00:00.000Z","cp":3221.96},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931994,"cp":3221.63},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931994,"cp":3240.6},{"stockId":1000000931994,"date":"2026-04-06T16:00:00.000Z","cp":3099.74},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931994,"cp":3122.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931994,"cp":3126.07},{"stockId":1000000931994,"date":"2026-03-31T16:00:00.000Z","cp":3177.79},{"stockId":1000000931994,"date":"2026-03-30T16:00:00.000Z","cp":3136.95},{"stockId":1000000931994,"date":"2026-03-29T16:00:00.000Z","cp":3204.87},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931994,"cp":3196.41},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931994,"cp":3173.33},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931994,"cp":3248.84},{"stockId":1000000931994,"date":"2026-03-23T16:00:00.000Z","cp":3158.41},{"stockId":1000000931994,"date":"2026-03-22T16:00:00.000Z","cp":3080.3},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931994,"cp":3159.11},{"stockId":1000000931994,"date":"2026-03-18T16:00:00.000Z","cp":3211.8},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931994,"cp":3312.96},{"stockId":1000000931994,"date":"2026-03-16T16:00:00.000Z","cp":3254.16},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931994,"cp":3360.94},{"stockId":1000000931994,"date":"2026-03-12T16:00:00.000Z","cp":3443.35},{"stockId":1000000931994,"date":"2026-03-11T16:00:00.000Z","cp":3544.11},{"stockId":1000000931994,"date":"2026-03-10T16:00:00.000Z","cp":3593.33},{"stockId":1000000931994,"date":"2026-03-09T16:00:00.000Z","cp":3610.83},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931994,"cp":3582.55},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931994,"cp":3545.12},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931994,"cp":3520.26},{"stockId":1000000931994,"date":"2026-03-03T16:00:00.000Z","cp":3381.6},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931994,"cp":3280.19},{"stockId":1000000931994,"date":"2026-03-01T16:00:00.000Z","cp":3419.34},{"stockId":1000000931994,"date":"2026-02-26T16:00:00.000Z","cp":3360.59},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931994,"cp":3366.75},{"stockId":1000000931994,"date":"2026-02-24T16:00:00.000Z","cp":3266.26},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931994,"cp":3246.81},{"stockId":1000000931994,"date":"2026-02-12T16:00:00.000Z","cp":3110.88},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931994,"cp":3180.29},{"stockId":1000000931994,"date":"2026-02-10T16:00:00.000Z","cp":3084.08},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931994,"cp":3083.74},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931994,"cp":3052.41},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931994,"cp":2963.74},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931994,"cp":2944.18},{"stockId":1000000931994,"date":"2026-02-03T16:00:00.000Z","cp":3091.69},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931994,"cp":3078.59},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931994,"cp":2970.02},{"stockId":1000000931994,"date":"2026-01-29T16:00:00.000Z","cp":2931.89},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931994,"cp":2930.49},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931994,"cp":3010.53},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931994,"cp":2995.25},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931994,"cp":3026.49},{"stockId":1000000931994,"date":"2026-01-22T16:00:00.000Z","cp":3014.53},{"stockId":1000000931994,"date":"2026-01-21T16:00:00.000Z","cp":2983.74},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931994,"cp":3027.7},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931994,"cp":3061.22},{"stockId":1000000931994,"date":"2026-01-18T16:00:00.000Z","cp":3065.89},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931994,"cp":2866.28},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931994,"cp":2811.44},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931994,"cp":2760.64},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931994,"cp":2773.89},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931994,"cp":2709.71},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931994,"cp":2689.93},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931994,"cp":2637.68},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931994,"cp":2634.88},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931994,"cp":2589.53},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931994,"cp":2565.12},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931994,"cp":2522.95},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931994,"cp":2538.51},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931994,"cp":2550.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931994,"cp":2588.43},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931994,"cp":2582.77},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931994,"cp":2569.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931994,"cp":2540.44},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931994,"cp":2529.27},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931994,"cp":2469.78},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931994,"cp":2437.9},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931994,"cp":2481.49},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931994,"cp":2441.22},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931994,"cp":2511.88},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931994,"cp":2519.01},{"stockId":1000000931994,"date":"2025-12-10T16:00:00.000Z","cp":2437.42},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931994,"cp":2443.77},{"stockId":1000000931994,"date":"2025-12-08T16:00:00.000Z","cp":2444.3},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931994,"cp":2448.13},{"stockId":1000000931994,"date":"2025-12-04T16:00:00.000Z","cp":2438.57},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931994,"cp":2369.71},{"stockId":1000000931994,"date":"2025-12-02T16:00:00.000Z","cp":2365.85},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931994,"cp":2373.7},{"stockId":1000000931994,"date":"2025-11-30T16:00:00.000Z","cp":2400.45},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931994,"cp":2376.4},{"stockId":1000000931994,"date":"2025-11-26T16:00:00.000Z","cp":2338.58},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931994,"cp":2348.27},{"stockId":1000000931994,"date":"2025-11-24T16:00:00.000Z","cp":2364.73},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931994,"cp":2324.31},{"stockId":1000000931994,"date":"2025-11-20T16:00:00.000Z","cp":2302.8},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931994,"cp":2421.51},{"stockId":1000000931994,"date":"2025-11-18T16:00:00.000Z","cp":2436.42},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931994,"cp":2458.76},{"stockId":1000000931994,"date":"2025-11-16T16:00:00.000Z","cp":2504.07},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931994,"cp":2530.38},{"stockId":1000000931994,"date":"2025-11-12T16:00:00.000Z","cp":2599.86},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931994,"cp":2556.72},{"stockId":1000000931994,"date":"2025-11-10T16:00:00.000Z","cp":2622.04},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931994,"cp":2655.62},{"stockId":1000000931994,"date":"2025-11-06T16:00:00.000Z","cp":2677.92},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931994,"cp":2657.28},{"stockId":1000000931994,"date":"2025-11-04T16:00:00.000Z","cp":2576.87},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931994,"cp":2470.98},{"stockId":1000000931994,"date":"2025-11-02T16:00:00.000Z","cp":2462.92},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931994,"cp":2403.53},{"stockId":1000000931994,"date":"2025-10-29T16:00:00.000Z","cp":2422.87},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931994,"cp":2475.13},{"stockId":1000000931994,"date":"2025-10-27T16:00:00.000Z","cp":2357.59},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931994,"cp":2374.2},{"stockId":1000000931994,"date":"2025-10-23T16:00:00.000Z","cp":2335.89},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931994,"cp":2302.74},{"stockId":1000000931994,"date":"2025-10-21T16:00:00.000Z","cp":2306.09},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931994,"cp":2355.9},{"stockId":1000000931994,"date":"2025-10-19T16:00:00.000Z","cp":2295.6},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931994,"cp":2255.84},{"stockId":1000000931994,"date":"2025-10-15T16:00:00.000Z","cp":2393.57},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931994,"cp":2385.39},{"stockId":1000000931994,"date":"2025-10-13T16:00:00.000Z","cp":2320.84},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931994,"cp":2359.17},{"stockId":1000000931994,"date":"2025-10-09T16:00:00.000Z","cp":2378.31},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931994,"cp":2379.52},{"stockId":1000000931994,"date":"2025-09-29T16:00:00.000Z","cp":2297.7},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931994,"cp":2259.63},{"stockId":1000000931994,"date":"2025-09-25T16:00:00.000Z","cp":2232.3},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931994,"cp":2241.25},{"stockId":1000000931994,"date":"2025-09-23T16:00:00.000Z","cp":2229.28},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931994,"cp":2207.94},{"stockId":1000000931994,"date":"2025-09-21T16:00:00.000Z","cp":2192.29},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931994,"cp":2185},{"stockId":1000000931994,"date":"2025-09-17T16:00:00.000Z","cp":2162.83},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931994,"cp":2164.41},{"stockId":1000000931994,"date":"2025-09-15T16:00:00.000Z","cp":2115.4},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931994,"cp":2116.51},{"stockId":1000000931994,"date":"2025-09-11T16:00:00.000Z","cp":2127.19},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931994,"cp":2137.5},{"stockId":1000000931994,"date":"2025-09-09T16:00:00.000Z","cp":2088.5},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931994,"cp":2095.19},{"stockId":1000000931994,"date":"2025-09-07T16:00:00.000Z","cp":2114.11},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931994,"cp":2097.91},{"stockId":1000000931994,"date":"2025-09-03T16:00:00.000Z","cp":2028.7},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931994,"cp":2053.58},{"stockId":1000000931994,"date":"2025-09-01T16:00:00.000Z","cp":2054.17},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931994,"cp":2108.09},{"stockId":1000000931994,"date":"2025-08-28T16:00:00.000Z","cp":2086.5},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931994,"cp":2092.5},{"stockId":1000000931994,"date":"2025-08-26T16:00:00.000Z","cp":2059.16},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931994,"cp":2098.21},{"stockId":1000000931994,"date":"2025-08-24T16:00:00.000Z","cp":2094.06},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931994,"cp":2049.31},{"stockId":1000000931994,"date":"2025-08-20T16:00:00.000Z","cp":2041.96},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931994,"cp":2045.64},{"stockId":1000000931994,"date":"2025-08-18T16:00:00.000Z","cp":2037.74},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931994,"cp":2036.55},{"stockId":1000000931994,"date":"2025-08-14T16:00:00.000Z","cp":2026.96},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931994,"cp":1975.84},{"stockId":1000000931994,"date":"2025-08-12T16:00:00.000Z","cp":2005.82},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931994,"cp":1993.28},{"stockId":1000000931994,"date":"2025-08-10T16:00:00.000Z","cp":1983.97},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931994,"cp":1963.69},{"stockId":1000000931994,"date":"2025-08-06T16:00:00.000Z","cp":1940.7},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931994,"cp":1945.36},{"stockId":1000000931994,"date":"2025-08-04T16:00:00.000Z","cp":1934.02},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931994,"cp":1920.62},{"stockId":1000000931994,"date":"2025-07-31T16:00:00.000Z","cp":1911.47},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931994,"cp":1907.86},{"stockId":1000000931994,"date":"2025-07-29T16:00:00.000Z","cp":1931.17},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931994,"cp":1941.09},{"stockId":1000000931994,"date":"2025-07-27T16:00:00.000Z","cp":1941.23},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931994,"cp":1940.88},{"stockId":1000000931994,"date":"2025-07-23T16:00:00.000Z","cp":1956.28},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931994,"cp":1951.43},{"stockId":1000000931994,"date":"2025-07-21T16:00:00.000Z","cp":1996.63},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931994,"cp":1946.66},{"stockId":1000000931994,"date":"2025-07-17T16:00:00.000Z","cp":1878.33},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931994,"cp":1885.66},{"stockId":1000000931994,"date":"2025-07-15T16:00:00.000Z","cp":1873.81},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931994,"cp":1881.54},{"stockId":1000000931994,"date":"2025-07-13T16:00:00.000Z","cp":1880.53},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931994,"cp":1852.62},{"stockId":1000000931994,"date":"2025-07-09T16:00:00.000Z","cp":1854.71},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931994,"cp":1866.47},{"stockId":1000000931994,"date":"2025-07-07T16:00:00.000Z","cp":1876.34},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931994,"cp":1860.3},{"stockId":1000000931994,"date":"2025-07-03T16:00:00.000Z","cp":1837.62},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931994,"cp":1847.74},{"stockId":1000000931994,"date":"2025-07-01T16:00:00.000Z","cp":1847.84},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931994,"cp":1842.3},{"stockId":1000000931994,"date":"2025-06-29T16:00:00.000Z","cp":1844.87},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931994,"cp":1826.54},{"stockId":1000000931994,"date":"2025-06-25T16:00:00.000Z","cp":1817.04},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931994,"cp":1826.83},{"stockId":1000000931994,"date":"2025-06-23T16:00:00.000Z","cp":1812.78},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931994,"cp":1780.65},{"stockId":1000000931994,"date":"2025-06-19T16:00:00.000Z","cp":1772.75},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931994,"cp":1779.1},{"stockId":1000000931994,"date":"2025-06-17T16:00:00.000Z","cp":1811.95},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931994,"cp":1809.18},{"stockId":1000000931994,"date":"2025-06-15T16:00:00.000Z","cp":1811.34},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931994,"cp":1797.03},{"stockId":1000000931994,"date":"2025-06-11T16:00:00.000Z","cp":1816.28},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931994,"cp":1817.95},{"stockId":1000000931994,"date":"2025-06-09T16:00:00.000Z","cp":1812.65},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931994,"cp":1822.6},{"stockId":1000000931994,"date":"2025-06-05T16:00:00.000Z","cp":1813.43},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931994,"cp":1807.29},{"stockId":1000000931994,"date":"2025-06-03T16:00:00.000Z","cp":1788.81},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931994,"cp":1780.83},{"stockId":1000000931994,"date":"2025-05-29T16:00:00.000Z","cp":1782.46},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931994,"cp":1808.04},{"stockId":1000000931994,"date":"2025-05-27T16:00:00.000Z","cp":1790.22},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931994,"cp":1792.88},{"stockId":1000000931994,"date":"2025-05-25T16:00:00.000Z","cp":1800.26},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931994,"cp":1794.49},{"stockId":1000000931994,"date":"2025-05-21T16:00:00.000Z","cp":1819.53},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931994,"cp":1826.24},{"stockId":1000000931994,"date":"2025-05-19T16:00:00.000Z","cp":1838.68},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931994,"cp":1827.85},{"stockId":1000000931994,"date":"2025-05-15T16:00:00.000Z","cp":1816.06},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931994,"cp":1813.93},{"stockId":1000000931994,"date":"2025-05-13T16:00:00.000Z","cp":1838.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931994,"cp":1843.5},{"stockId":1000000931994,"date":"2025-05-11T16:00:00.000Z","cp":1840.49},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931994,"cp":1818.83},{"stockId":1000000931994,"date":"2025-05-07T16:00:00.000Z","cp":1836.25},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931994,"cp":1816.4},{"stockId":1000000931994,"date":"2025-05-05T16:00:00.000Z","cp":1812.34},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931994,"cp":1781.93},{"stockId":1000000931994,"date":"2025-04-28T16:00:00.000Z","cp":1783.32},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931994,"cp":1792.79},{"stockId":1000000931994,"date":"2025-04-24T16:00:00.000Z","cp":1803.2},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931994,"cp":1799.24},{"stockId":1000000931994,"date":"2025-04-22T16:00:00.000Z","cp":1807.12},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931994,"cp":1798.58},{"stockId":1000000931994,"date":"2025-04-20T16:00:00.000Z","cp":1805.48},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931994,"cp":1777.96},{"stockId":1000000931994,"date":"2025-04-16T16:00:00.000Z","cp":1771.72},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931994,"cp":1773.17},{"stockId":1000000931994,"date":"2025-04-14T16:00:00.000Z","cp":1792.42},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931994,"cp":1796.67},{"stockId":1000000931994,"date":"2025-04-10T16:00:00.000Z","cp":1785.55},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931994,"cp":1787.63},{"stockId":1000000931994,"date":"2025-04-08T16:00:00.000Z","cp":1763.09},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931994,"cp":1727.83},{"stockId":1000000931994,"date":"2025-04-06T16:00:00.000Z","cp":1707.7},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931994,"cp":1879.09},{"stockId":1000000931994,"date":"2025-04-01T16:00:00.000Z","cp":1896.16},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931994,"cp":1895.01},{"stockId":1000000931994,"date":"2025-03-30T16:00:00.000Z","cp":1884.5},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931994,"cp":1909.84},{"stockId":1000000931994,"date":"2025-03-26T16:00:00.000Z","cp":1919.43},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931994,"cp":1940.48},{"stockId":1000000931994,"date":"2025-03-24T16:00:00.000Z","cp":1937.86},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931994,"cp":1943.22},{"stockId":1000000931994,"date":"2025-03-20T16:00:00.000Z","cp":1936.18},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931994,"cp":1941.39},{"stockId":1000000931994,"date":"2025-03-18T16:00:00.000Z","cp":1949.11},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931994,"cp":1953.64},{"stockId":1000000931994,"date":"2025-03-16T16:00:00.000Z","cp":1942.82},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931994,"cp":1946.72},{"stockId":1000000931994,"date":"2025-03-12T16:00:00.000Z","cp":1923.86},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931994,"cp":1924.1},{"stockId":1000000931994,"date":"2025-03-10T16:00:00.000Z","cp":1894.59},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931994,"cp":1886.56},{"stockId":1000000931994,"date":"2025-03-06T16:00:00.000Z","cp":1893.14},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931994,"cp":1911.57},{"stockId":1000000931994,"date":"2025-03-04T16:00:00.000Z","cp":1887.13},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931994,"cp":1881.98},{"stockId":1000000931994,"date":"2025-03-02T16:00:00.000Z","cp":1865.54},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931994,"cp":1864.05},{"stockId":1000000931994,"date":"2025-02-26T16:00:00.000Z","cp":1890.15},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931994,"cp":1897.42},{"stockId":1000000931994,"date":"2025-02-24T16:00:00.000Z","cp":1876.01},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931994,"cp":1904.87},{"stockId":1000000931994,"date":"2025-02-20T16:00:00.000Z","cp":1908.48},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931994,"cp":1861.79},{"stockId":1000000931994,"date":"2025-02-18T16:00:00.000Z","cp":1876.97},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931994,"cp":1860.33},{"stockId":1000000931994,"date":"2025-02-16T16:00:00.000Z","cp":1878.88},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931994,"cp":1871.74},{"stockId":1000000931994,"date":"2025-02-12T16:00:00.000Z","cp":1846.86},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931994,"cp":1875.6},{"stockId":1000000931994,"date":"2025-02-10T16:00:00.000Z","cp":1856.19},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931994,"cp":1861.35},{"stockId":1000000931994,"date":"2025-02-06T16:00:00.000Z","cp":1866.62},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931994,"cp":1839.81},{"stockId":1000000931994,"date":"2025-02-04T16:00:00.000Z","cp":1820.11},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931994,"cp":1849.65},{"stockId":1000000931994,"date":"2025-01-23T16:00:00.000Z","cp":1879.58},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931994,"cp":1843.53},{"stockId":1000000931994,"date":"2025-01-21T16:00:00.000Z","cp":1863.4},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931994,"cp":1860.74},{"stockId":1000000931994,"date":"2025-01-19T16:00:00.000Z","cp":1847.94},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931994,"cp":1830.35},{"stockId":1000000931994,"date":"2025-01-15T16:00:00.000Z","cp":1813.13},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931994,"cp":1803.42},{"stockId":1000000931994,"date":"2025-01-13T16:00:00.000Z","cp":1823.51},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931994,"cp":1757.39},{"stockId":1000000931994,"date":"2025-01-09T16:00:00.000Z","cp":1780.39},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931994,"cp":1810.05},{"stockId":1000000931994,"date":"2025-01-07T16:00:00.000Z","cp":1820.15},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931994,"cp":1822.53},{"stockId":1000000931994,"date":"2025-01-05T16:00:00.000Z","cp":1801.27},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931994,"cp":1798.75},{"stockId":1000000931994,"date":"2025-01-01T16:00:00.000Z","cp":1840.04},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931994,"cp":1903.88},{"stockId":1000000931994,"date":"2024-12-29T16:00:00.000Z","cp":1941.27},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931994,"cp":1944.74},{"stockId":1000000931994,"date":"2024-12-25T16:00:00.000Z","cp":1937.64},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931994,"cp":1918.99},{"stockId":1000000931994,"date":"2024-12-23T16:00:00.000Z","cp":1941.18},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931994,"cp":1905.94},{"stockId":1000000931994,"date":"2024-12-19T16:00:00.000Z","cp":1935.08},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931994,"cp":1944.61},{"stockId":1000000931994,"date":"2024-12-17T16:00:00.000Z","cp":1924.26},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931994,"cp":1911.29},{"stockId":1000000931994,"date":"2024-12-15T16:00:00.000Z","cp":1914.8},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931994,"cp":1929.5},{"stockId":1000000931994,"date":"2024-12-11T16:00:00.000Z","cp":1962.03},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931994,"cp":1955.89},{"stockId":1000000931994,"date":"2024-12-09T16:00:00.000Z","cp":1959.27},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931994,"cp":1960.43},{"stockId":1000000931994,"date":"2024-12-05T16:00:00.000Z","cp":1957.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931994,"cp":1941.63},{"stockId":1000000931994,"date":"2024-12-03T16:00:00.000Z","cp":1956.17},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931994,"cp":1979.78},{"stockId":1000000931994,"date":"2024-12-01T16:00:00.000Z","cp":1970.74},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931994,"cp":1944.75},{"stockId":1000000931994,"date":"2024-11-27T16:00:00.000Z","cp":1921.04},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931994,"cp":1941.58},{"stockId":1000000931994,"date":"2024-11-25T16:00:00.000Z","cp":1907.7},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931994,"cp":1917.6},{"stockId":1000000931994,"date":"2024-11-21T16:00:00.000Z","cp":1927.2},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931994,"cp":1996.4},{"stockId":1000000931994,"date":"2024-11-19T16:00:00.000Z","cp":1985.61},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931994,"cp":1975.98},{"stockId":1000000931994,"date":"2024-11-17T16:00:00.000Z","cp":1947.79},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931994,"cp":1964.19},{"stockId":1000000931994,"date":"2024-11-13T16:00:00.000Z","cp":2009.12},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931994,"cp":2056.27},{"stockId":1000000931994,"date":"2024-11-11T16:00:00.000Z","cp":2034.73},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931994,"cp":2063.43},{"stockId":1000000931994,"date":"2024-11-07T16:00:00.000Z","cp":2055.46},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931994,"cp":2057.14},{"stockId":1000000931994,"date":"2024-11-05T16:00:00.000Z","cp":2033.62},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931994,"cp":2027.48},{"stockId":1000000931994,"date":"2024-11-03T16:00:00.000Z","cp":1988.68},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931994,"cp":1955.48},{"stockId":1000000931994,"date":"2024-10-30T16:00:00.000Z","cp":1975.61},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931994,"cp":1986.64},{"stockId":1000000931994,"date":"2024-10-28T16:00:00.000Z","cp":1988.46},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931994,"cp":1998.11},{"stockId":1000000931994,"date":"2024-10-24T16:00:00.000Z","cp":1984.84},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931994,"cp":1961.49},{"stockId":1000000931994,"date":"2024-10-22T16:00:00.000Z","cp":1972.35},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931994,"cp":1973.78},{"stockId":1000000931994,"date":"2024-10-20T16:00:00.000Z","cp":1922.55},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931994,"cp":1919.79},{"stockId":1000000931994,"date":"2024-10-16T16:00:00.000Z","cp":1853.24},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931994,"cp":1869.08},{"stockId":1000000931994,"date":"2024-10-14T16:00:00.000Z","cp":1872.82},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931994,"cp":1934.46},{"stockId":1000000931994,"date":"2024-10-10T16:00:00.000Z","cp":1904.84},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931994,"cp":1965.89},{"stockId":1000000931994,"date":"2024-10-08T16:00:00.000Z","cp":1957.9},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931994,"cp":2080.29},{"stockId":1000000931994,"date":"2024-09-29T16:00:00.000Z","cp":1999.02},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931994,"cp":1846.79},{"stockId":1000000931994,"date":"2024-09-25T16:00:00.000Z","cp":1783.24},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931994,"cp":1767.36},{"stockId":1000000931994,"date":"2024-09-23T16:00:00.000Z","cp":1742.06},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931994,"cp":1710.86},{"stockId":1000000931994,"date":"2024-09-19T16:00:00.000Z","cp":1717.75},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931994,"cp":1725.87},{"stockId":1000000931994,"date":"2024-09-17T16:00:00.000Z","cp":1724.67},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931994,"cp":1697.59},{"stockId":1000000931994,"date":"2024-09-11T16:00:00.000Z","cp":1714.41},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931994,"cp":1707.76},{"stockId":1000000931994,"date":"2024-09-09T16:00:00.000Z","cp":1679.11},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931994,"cp":1677.27},{"stockId":1000000931994,"date":"2024-09-05T16:00:00.000Z","cp":1686.86},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931994,"cp":1710.01},{"stockId":1000000931994,"date":"2024-09-03T16:00:00.000Z","cp":1718.99},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931994,"cp":1719.29},{"stockId":1000000931994,"date":"2024-09-01T16:00:00.000Z","cp":1679.23},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931994,"cp":1694.49},{"stockId":1000000931994,"date":"2024-08-28T16:00:00.000Z","cp":1661.97},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931994,"cp":1620.67},{"stockId":1000000931994,"date":"2024-08-26T16:00:00.000Z","cp":1609.36},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931994,"cp":1644.24},{"stockId":1000000931994,"date":"2024-08-22T16:00:00.000Z","cp":1648.68},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931994,"cp":1655.82},{"stockId":1000000931994,"date":"2024-08-20T16:00:00.000Z","cp":1652.49},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931994,"cp":1661.25},{"stockId":1000000931994,"date":"2024-08-18T16:00:00.000Z","cp":1687.41},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931994,"cp":1690.69},{"stockId":1000000931994,"date":"2024-08-14T16:00:00.000Z","cp":1700.45},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931994,"cp":1694.51},{"stockId":1000000931994,"date":"2024-08-12T16:00:00.000Z","cp":1727.98},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931994,"cp":1714.54},{"stockId":1000000931994,"date":"2024-08-08T16:00:00.000Z","cp":1718.77},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931994,"cp":1726.79},{"stockId":1000000931994,"date":"2024-08-06T16:00:00.000Z","cp":1743.47},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931994,"cp":1705.26},{"stockId":1000000931994,"date":"2024-08-04T16:00:00.000Z","cp":1695.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931994,"cp":1733.79},{"stockId":1000000931994,"date":"2024-07-31T16:00:00.000Z","cp":1757.83},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931994,"cp":1769.96},{"stockId":1000000931994,"date":"2024-07-29T16:00:00.000Z","cp":1732.94},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931994,"cp":1746.57},{"stockId":1000000931994,"date":"2024-07-25T16:00:00.000Z","cp":1756.88},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931994,"cp":1716.53},{"stockId":1000000931994,"date":"2024-07-23T16:00:00.000Z","cp":1693.59},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931994,"cp":1702.74},{"stockId":1000000931994,"date":"2024-07-21T16:00:00.000Z","cp":1746.03},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931994,"cp":1729.54},{"stockId":1000000931994,"date":"2024-07-17T16:00:00.000Z","cp":1723.82},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931994,"cp":1702.9},{"stockId":1000000931994,"date":"2024-07-15T16:00:00.000Z","cp":1724.31},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931994,"cp":1739.12},{"stockId":1000000931994,"date":"2024-07-11T16:00:00.000Z","cp":1775.34},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931994,"cp":1789.16},{"stockId":1000000931994,"date":"2024-07-09T16:00:00.000Z","cp":1775.34},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931994,"cp":1817.08},{"stockId":1000000931994,"date":"2024-07-07T16:00:00.000Z","cp":1771.09},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931994,"cp":1774.22},{"stockId":1000000931994,"date":"2024-07-03T16:00:00.000Z","cp":1768.18},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931994,"cp":1767.74},{"stockId":1000000931994,"date":"2024-07-01T16:00:00.000Z","cp":1796.27},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931994,"cp":1835.67},{"stockId":1000000931994,"date":"2024-06-27T16:00:00.000Z","cp":1847.13},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931994,"cp":1786.68},{"stockId":1000000931994,"date":"2024-06-25T16:00:00.000Z","cp":1819.92},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000931994,"cp":1804.27},{"stockId":1000000931994,"date":"2024-06-23T16:00:00.000Z","cp":1828.69},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000931994,"cp":1850.05},{"stockId":1000000931994,"date":"2024-06-19T16:00:00.000Z","cp":1849.51},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000931994,"cp":1877.37},{"stockId":1000000931994,"date":"2024-06-17T16:00:00.000Z","cp":1917.8},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000931994,"cp":1895.63},{"stockId":1000000931994,"date":"2024-06-13T16:00:00.000Z","cp":1859.42},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000931994,"cp":1852.94},{"stockId":1000000931994,"date":"2024-06-11T16:00:00.000Z","cp":1841.58},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000931994,"cp":1843.54},{"stockId":1000000931994,"date":"2024-06-06T16:00:00.000Z","cp":1842.55},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000931994,"cp":1861.54},{"stockId":1000000931994,"date":"2024-06-04T16:00:00.000Z","cp":1875.31},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000931994,"cp":1914.58},{"stockId":1000000931994,"date":"2024-06-02T16:00:00.000Z","cp":1853.14},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000931994,"cp":1860.89},{"stockId":1000000931994,"date":"2024-05-29T16:00:00.000Z","cp":1889.5},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000931994,"cp":1896.72},{"stockId":1000000931994,"date":"2024-05-27T16:00:00.000Z","cp":1894.13},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000931994,"cp":1893.76},{"stockId":1000000931994,"date":"2024-05-23T16:00:00.000Z","cp":1833.52},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000931994,"cp":1813.35},{"stockId":1000000931994,"date":"2024-05-21T16:00:00.000Z","cp":1844.65},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000931994,"cp":1844.66},{"stockId":1000000931994,"date":"2024-05-19T16:00:00.000Z","cp":1867.61},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000931994,"cp":1855.62},{"stockId":1000000931994,"date":"2024-05-15T16:00:00.000Z","cp":1859.07},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000931994,"cp":1876.63},{"stockId":1000000931994,"date":"2024-05-13T16:00:00.000Z","cp":1907.61},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000931994,"cp":1915.77},{"stockId":1000000931994,"date":"2024-05-09T16:00:00.000Z","cp":1874.73},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931994,"cp":1848.93},{"stockId":1000000931994,"date":"2024-05-07T16:00:00.000Z","cp":1813.69},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931994,"cp":1825.31},{"stockId":1000000931994,"date":"2024-05-05T16:00:00.000Z","cp":1828.08},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931994,"cp":1799.87},{"stockId":1000000931994,"date":"2024-04-28T16:00:00.000Z","cp":1809.51},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931994,"cp":1778},{"stockId":1000000931994,"date":"2024-04-24T16:00:00.000Z","cp":1778.48},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000931994,"cp":1795.45},{"stockId":1000000931994,"date":"2024-04-22T16:00:00.000Z","cp":1764.02},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000931994,"cp":1787.1},{"stockId":1000000931994,"date":"2024-04-18T16:00:00.000Z","cp":1799.78},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000931994,"cp":1830.38}],"bondIndexCandlestickList":[],"index":{"_id":1000000931994,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931994","csiCode":"931994","tickerId":931994,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":["non_financial"],"constituentsMarkets":["a"],"name":"电网设备主题","followedNum":197,"insertedDate":"2026-01-16T10:15:49.808Z","lastUpdated":"2026-01-17T00:23:05.926Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931994factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180048-931994_Index_Methodology_cn.pdf","basicDate":"2014-06-29T16:00:00.000Z","basicIndex":1000,"description":"中证电网设备主题指数选取80只业务涉及特高压产业、智能电网建设等领域的上市公司证券作为指数样本，反映电网设备主题上市公司证券的整体表现。","fullName":"中证电网设备主题指数","launchDate":"2022-10-10T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpots":[],"series":"thematic","pinyin":"dwsbzt","memoNum":10}}