window.pageData = {"fund":{"_id":3000000013019,"stockCode":"013019","shortName":"国泰中证全指建筑材料ETF发起联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":13019,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"国泰中证全指建筑材料ETF联接A","fundCollectionId":4000050010000,"inceptionDate":"2021-08-02T16:00:00.000Z","followedNum":0,"masterFundShortName":"国泰中证全指建筑材料ETF发起联接","setUpDate":"2021-08-02T16:00:00.000Z","setUpAssetScale":10017768.6,"setUpShares":10017768.6,"pinyin":"gtzzqzjzclETFljA","indexId":1000000931009,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"delistedDate":"2024-08-04T16:00:00.000Z","index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931009","tickerId":931009,"name":"建筑材料","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"targetFunds":[{"shortName":"国泰中证全指建筑材料ETF(159745)","stockType":"fund","stockCode":"159745","exchange":"sz","tickerId":159745}],"hotMetrics":{"fp":{"stockId":3000000013019,"type":"fp","f_p_r_fys":-0.1629734402011631,"f_p_r_m1":-0.048928571428571654,"f_p_r_m3":-0.11821192052980145,"f_p_r_m6":-0.037585833032164895,"f_p_r_y1":-0.32913465171936096,"f_cagr_p_r_fs":-0.1891070303439264,"f_p_r_d1":-0.012606599925843565,"f_p_r_y2":-0.367683723139025,"f_cagr_p_r_fs_sic":7,"f_cagr_p_r_fs_sirp":0.8333333333333334,"f_p_r_fys_sic":7,"f_p_r_fys_sirp":0.8333333333333334,"f_p_r_m1_sic":7,"f_p_r_m1_sirp":0.8333333333333334,"f_p_r_m3_sic":7,"f_p_r_m3_sirp":0.8333333333333334,"f_p_r_m6_sic":7,"f_p_r_m6_sirp":0.8333333333333334,"f_p_r_y1_sic":7,"f_p_r_y1_sirp":0.8333333333333334,"f_p_r_y2_sic":7,"f_p_r_y2_sirp":0.8333333333333334,"f_p_r_y3":-0.46740000000000037,"f_p_r_y3_sic":6,"f_p_r_y3_sirp":0.8,"last_data_date":"2024-08-04T16:00:00.000Z"}},"masterSlaveFunds":[]},"netValueList":[{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5326},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5394},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5465},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5563},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5421},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5401},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5475},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5434},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5396},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5445},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5543},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5584},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5618},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5628},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5547},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013019,"lxr_nv_fc":0.5575}],"indexCandlestickList":[{"date":"2026-07-12T16:00:00.000Z","stockId":1000000931009,"cp":4939.19},{"stockId":1000000931009,"date":"2026-07-09T16:00:00.000Z","cp":5112.47},{"stockId":1000000931009,"date":"2026-07-08T16:00:00.000Z","cp":5067.85},{"stockId":1000000931009,"date":"2026-07-07T16:00:00.000Z","cp":5104.31},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000931009,"cp":5162.01},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000931009,"cp":5316.03},{"stockId":1000000931009,"date":"2026-07-02T16:00:00.000Z","cp":5343.21},{"stockId":1000000931009,"date":"2026-07-01T16:00:00.000Z","cp":5310.57},{"stockId":1000000931009,"date":"2026-06-30T16:00:00.000Z","cp":5386.33},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000931009,"cp":5323.78},{"stockId":1000000931009,"date":"2026-06-28T16:00:00.000Z","cp":5316.46},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000931009,"cp":5278.97},{"stockId":1000000931009,"date":"2026-06-24T16:00:00.000Z","cp":5364.66},{"stockId":1000000931009,"date":"2026-06-23T16:00:00.000Z","cp":5326.6},{"stockId":1000000931009,"date":"2026-06-22T16:00:00.000Z","cp":5409.2},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000931009,"cp":5512.81},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000931009,"cp":5454.9909},{"stockId":1000000931009,"date":"2026-06-16T16:00:00.000Z","cp":5626.61},{"stockId":1000000931009,"date":"2026-06-15T16:00:00.000Z","cp":5574.5},{"stockId":1000000931009,"date":"2026-06-14T16:00:00.000Z","cp":5546.71},{"stockId":1000000931009,"date":"2026-06-11T16:00:00.000Z","cp":5490.15},{"stockId":1000000931009,"date":"2026-06-10T16:00:00.000Z","cp":5468.67},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000931009,"cp":5523.11},{"stockId":1000000931009,"date":"2026-06-08T16:00:00.000Z","cp":5597.12},{"stockId":1000000931009,"date":"2026-06-07T16:00:00.000Z","cp":5595.75},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000931009,"cp":5767.72},{"stockId":1000000931009,"date":"2026-06-03T16:00:00.000Z","cp":5694.5},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000931009,"cp":5738.5},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000931009,"cp":5808.61},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000931009,"cp":5928.83},{"stockId":1000000931009,"date":"2026-05-28T16:00:00.000Z","cp":5856.13},{"stockId":1000000931009,"date":"2026-05-27T16:00:00.000Z","cp":5856.91},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931009,"cp":5886.22},{"stockId":1000000931009,"date":"2026-05-25T16:00:00.000Z","cp":5999.34},{"stockId":1000000931009,"date":"2026-05-24T16:00:00.000Z","cp":6042.39},{"stockId":1000000931009,"date":"2026-05-21T16:00:00.000Z","cp":6025.01},{"stockId":1000000931009,"date":"2026-05-20T16:00:00.000Z","cp":5982.19},{"stockId":1000000931009,"date":"2026-05-19T16:00:00.000Z","cp":6102.52},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931009,"cp":6087.25},{"stockId":1000000931009,"date":"2026-05-17T16:00:00.000Z","cp":6082.46},{"stockId":1000000931009,"date":"2026-05-14T16:00:00.000Z","cp":6174.64},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931009,"cp":6276.87},{"stockId":1000000931009,"date":"2026-05-12T16:00:00.000Z","cp":6376.85},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931009,"cp":6447.99},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931009,"cp":6383.67},{"stockId":1000000931009,"date":"2026-05-07T16:00:00.000Z","cp":6270.44},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931009,"cp":6305.69},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931009,"cp":6264.24},{"stockId":1000000931009,"date":"2026-04-29T16:00:00.000Z","cp":6173.82},{"stockId":1000000931009,"date":"2026-04-28T16:00:00.000Z","cp":6239.92},{"stockId":1000000931009,"date":"2026-04-27T16:00:00.000Z","cp":6202.69},{"stockId":1000000931009,"date":"2026-04-26T16:00:00.000Z","cp":6222.52},{"stockId":1000000931009,"date":"2026-04-23T16:00:00.000Z","cp":6205.18},{"stockId":1000000931009,"date":"2026-04-22T16:00:00.000Z","cp":6224.86},{"stockId":1000000931009,"date":"2026-04-21T16:00:00.000Z","cp":6293.75},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931009,"cp":6296.53},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931009,"cp":6338.33},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931009,"cp":6332.47},{"stockId":1000000931009,"date":"2026-04-15T16:00:00.000Z","cp":6362.04},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931009,"cp":6318.81},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931009,"cp":6334.01},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931009,"cp":6341.76},{"stockId":1000000931009,"date":"2026-04-09T16:00:00.000Z","cp":6339.55},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931009,"cp":6344.56},{"stockId":1000000931009,"date":"2026-04-07T16:00:00.000Z","cp":6434.22},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931009,"cp":6248.94},{"stockId":1000000931009,"date":"2026-04-02T16:00:00.000Z","cp":6205.33},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931009,"cp":6369.42},{"stockId":1000000931009,"date":"2026-03-31T16:00:00.000Z","cp":6425.16},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931009,"cp":6340.59},{"stockId":1000000931009,"date":"2026-03-29T16:00:00.000Z","cp":6405.03},{"stockId":1000000931009,"date":"2026-03-26T16:00:00.000Z","cp":6294.2},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931009,"cp":6257.21},{"stockId":1000000931009,"date":"2026-03-24T16:00:00.000Z","cp":6355.14},{"stockId":1000000931009,"date":"2026-03-23T16:00:00.000Z","cp":6256.76},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931009,"cp":6053.26},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931009,"cp":6328.81},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931009,"cp":6438.03},{"stockId":1000000931009,"date":"2026-03-17T16:00:00.000Z","cp":6661.89},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931009,"cp":6691},{"stockId":1000000931009,"date":"2026-03-15T16:00:00.000Z","cp":6699.3},{"stockId":1000000931009,"date":"2026-03-12T16:00:00.000Z","cp":6815.69},{"stockId":1000000931009,"date":"2026-03-11T16:00:00.000Z","cp":6837.21},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931009,"cp":6910.27},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931009,"cp":6870.54},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931009,"cp":6803.7},{"stockId":1000000931009,"date":"2026-03-05T16:00:00.000Z","cp":6944.96},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931009,"cp":6863.74},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931009,"cp":6893.79},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931009,"cp":6999.36},{"stockId":1000000931009,"date":"2026-03-01T16:00:00.000Z","cp":7219.02},{"stockId":1000000931009,"date":"2026-02-26T16:00:00.000Z","cp":7154.46},{"stockId":1000000931009,"date":"2026-02-25T16:00:00.000Z","cp":7175.15},{"stockId":1000000931009,"date":"2026-02-24T16:00:00.000Z","cp":7306.28},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931009,"cp":7045.27},{"stockId":1000000931009,"date":"2026-02-12T16:00:00.000Z","cp":6950.95},{"stockId":1000000931009,"date":"2026-02-11T16:00:00.000Z","cp":7136.53},{"stockId":1000000931009,"date":"2026-02-10T16:00:00.000Z","cp":7196.84},{"stockId":1000000931009,"date":"2026-02-09T16:00:00.000Z","cp":7136.06},{"stockId":1000000931009,"date":"2026-02-08T16:00:00.000Z","cp":7200.11},{"stockId":1000000931009,"date":"2026-02-05T16:00:00.000Z","cp":7103.66},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931009,"cp":7165.36},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931009,"cp":7213.06},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931009,"cp":6958.4},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931009,"cp":6733.81},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931009,"cp":7003.84},{"stockId":1000000931009,"date":"2026-01-28T16:00:00.000Z","cp":7124.98},{"stockId":1000000931009,"date":"2026-01-27T16:00:00.000Z","cp":6956.21},{"stockId":1000000931009,"date":"2026-01-26T16:00:00.000Z","cp":6910.98},{"stockId":1000000931009,"date":"2026-01-25T16:00:00.000Z","cp":6944.3},{"stockId":1000000931009,"date":"2026-01-22T16:00:00.000Z","cp":6993.37},{"stockId":1000000931009,"date":"2026-01-21T16:00:00.000Z","cp":6952.44},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931009,"cp":6705.97},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931009,"cp":6706.57},{"stockId":1000000931009,"date":"2026-01-18T16:00:00.000Z","cp":6473.03},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931009,"cp":6388.56},{"stockId":1000000931009,"date":"2026-01-14T16:00:00.000Z","cp":6445.02},{"stockId":1000000931009,"date":"2026-01-13T16:00:00.000Z","cp":6464.54},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931009,"cp":6473.82},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931009,"cp":6555.31},{"stockId":1000000931009,"date":"2026-01-08T16:00:00.000Z","cp":6518.73},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931009,"cp":6529.13},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931009,"cp":6442.36},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931009,"cp":6444.32},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931009,"cp":6371.18},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931009,"cp":6279.17},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931009,"cp":6271.39},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931009,"cp":6316.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931009,"cp":6364.78},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931009,"cp":6355.72},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931009,"cp":6317.97},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931009,"cp":6275.36},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931009,"cp":6269.85},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931009,"cp":6277.65},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931009,"cp":6208.89},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931009,"cp":6210.26},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931009,"cp":6206.26},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931009,"cp":6308.34},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931009,"cp":6249.58},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931009,"cp":6273.52},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931009,"cp":6318.79},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931009,"cp":6245.43},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931009,"cp":6357.43},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931009,"cp":6374.48},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931009,"cp":6316.08},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931009,"cp":6358.0172},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931009,"cp":6381.0724},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931009,"cp":6363.95},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931009,"cp":6296.62},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931009,"cp":6235.25},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931009,"cp":6250.21},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931009,"cp":6274.89},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931009,"cp":6218.3},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931009,"cp":6186.87},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931009,"cp":6322.66},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931009,"cp":6230.83},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931009,"cp":6326.24},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931009,"cp":6416.48},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931009,"cp":6458.91},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931009,"cp":6475.88},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931009,"cp":6445.42},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931009,"cp":6496.51},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931009,"cp":6465.97},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931009,"cp":6382.49},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931009,"cp":6313.82},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931009,"cp":6348.96},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931009,"cp":6288.97},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931009,"cp":6339.41},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931009,"cp":6295.38},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931009,"cp":6230.58},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931009,"cp":6297.89},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931009,"cp":6285.79},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931009,"cp":6348.82},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931009,"cp":6255.22},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931009,"cp":6288.99},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931009,"cp":6320.52},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931009,"cp":6326.59},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931009,"cp":6288.02},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931009,"cp":6266.5},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931009,"cp":6392.28},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931009,"cp":6505.32},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931009,"cp":6393.21},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931009,"cp":6352.08},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931009,"cp":6411.95},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931009,"cp":6242.81},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931009,"cp":6159.19},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931009,"cp":6162.57},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931009,"cp":6107.99},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931009,"cp":6131.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931009,"cp":6157.93},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931009,"cp":6103.44},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931009,"cp":6171.82},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931009,"cp":6265.08},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931009,"cp":6188.1},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931009,"cp":6284.85},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931009,"cp":6268.79},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931009,"cp":6264.02},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931009,"cp":6263.56},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931009,"cp":6255.66},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931009,"cp":6216.05},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931009,"cp":6257.08},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931009,"cp":6234.44},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931009,"cp":6167.48},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931009,"cp":6101.24},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931009,"cp":6088.62},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931009,"cp":6164.66},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931009,"cp":6257.22},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931009,"cp":6253.75},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931009,"cp":6278.21},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931009,"cp":6268.41},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931009,"cp":6471.02},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931009,"cp":6495.27},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931009,"cp":6372.22},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931009,"cp":6306.94},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931009,"cp":6293.38},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931009,"cp":6260.08},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931009,"cp":6279.91},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931009,"cp":6240.6},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931009,"cp":6181.96},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931009,"cp":6259.6},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931009,"cp":6259.1},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931009,"cp":6318.04},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931009,"cp":6229.96},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931009,"cp":6129.63},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931009,"cp":6120.46},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931009,"cp":6161.85},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931009,"cp":6111.12},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931009,"cp":6129.3},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931009,"cp":6167.14},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931009,"cp":6287.85},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931009,"cp":6286.61},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931009,"cp":6240.16},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931009,"cp":6305.15},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931009,"cp":6441.07},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931009,"cp":6333.56},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931009,"cp":6477.11},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931009,"cp":6111.24},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931009,"cp":5701.83},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931009,"cp":5713.52},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931009,"cp":5682.98},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931009,"cp":5699.09},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931009,"cp":5783.13},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931009,"cp":5760.89},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931009,"cp":5765.09},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931009,"cp":5673.93},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931009,"cp":5680.6},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931009,"cp":5624.76},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931009,"cp":5576.21},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931009,"cp":5606},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931009,"cp":5555.39},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931009,"cp":5452.65},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931009,"cp":5455.73},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931009,"cp":5451.44},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931009,"cp":5458.2},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931009,"cp":5468.19},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931009,"cp":5426.38},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931009,"cp":5340},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931009,"cp":5325.36},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931009,"cp":5310.93},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931009,"cp":5382.11},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931009,"cp":5459.85},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931009,"cp":5446.05},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931009,"cp":5432.75},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931009,"cp":5550.25},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931009,"cp":5571.54},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931009,"cp":5548.51},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931009,"cp":5606.6},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931009,"cp":5595.26},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931009,"cp":5555.09},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931009,"cp":5592.86},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931009,"cp":5528.58},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931009,"cp":5555.85},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931009,"cp":5545.58},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931009,"cp":5493.43},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931009,"cp":5527.21},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931009,"cp":5530.14},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931009,"cp":5539.57},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931009,"cp":5600.1783},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931009,"cp":5664.0265},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931009,"cp":5653.9386},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931009,"cp":5646.8433},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931009,"cp":5607.7536},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931009,"cp":5610.4026},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931009,"cp":5661.2447},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931009,"cp":5656.2226},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931009,"cp":5648.1},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931009,"cp":5635.64},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931009,"cp":5654.27},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931009,"cp":5640.79},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931009,"cp":5596.02},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931009,"cp":5525.13},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931009,"cp":5574.38},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931009,"cp":5583.84},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931009,"cp":5682.94},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931009,"cp":5693.04},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931009,"cp":5725.97},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931009,"cp":5766.87},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931009,"cp":5708.17},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931009,"cp":5735.28},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931009,"cp":5745.26},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931009,"cp":5670.9},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931009,"cp":5701.83},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931009,"cp":5710.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931009,"cp":5721.15},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931009,"cp":5776.44},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931009,"cp":5735.55},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931009,"cp":5558.42},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931009,"cp":5402.83},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931009,"cp":5812.33},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931009,"cp":5752.75},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931009,"cp":5787.57},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931009,"cp":5794.9},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931009,"cp":5849.47},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931009,"cp":5883.54},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931009,"cp":5877.22},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931009,"cp":5872.25},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931009,"cp":5886.76},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931009,"cp":5953.49},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931009,"cp":5987.38},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931009,"cp":6014.4},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931009,"cp":6037.06},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931009,"cp":6058.86},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931009,"cp":5926.5},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931009,"cp":5850.71},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931009,"cp":5859.26},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931009,"cp":5918.81},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931009,"cp":5905.12},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931009,"cp":5839.62},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931009,"cp":5817.12},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931009,"cp":5771.24},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931009,"cp":5750.79},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931009,"cp":5744.51},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931009,"cp":5676.64},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931009,"cp":5714.18},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931009,"cp":5681.09},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931009,"cp":5585.72},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931009,"cp":5671.5},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931009,"cp":5620.07},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931009,"cp":5639.25},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931009,"cp":5631.56},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931009,"cp":5605.68},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931009,"cp":5664.34},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931009,"cp":5666.93},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931009,"cp":5724.15},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931009,"cp":5673.41},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931009,"cp":5657.98},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931009,"cp":5704.81},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931009,"cp":5663.04},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931009,"cp":5565.48},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931009,"cp":5568},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931009,"cp":5681.94},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931009,"cp":5608.91},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931009,"cp":5589.22},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931009,"cp":5571.11},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931009,"cp":5623.24},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931009,"cp":5646.35},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931009,"cp":5685.95},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931009,"cp":5658.8},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931009,"cp":5600.68},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931009,"cp":5605.37},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931009,"cp":5483.87},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931009,"cp":5470.8},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931009,"cp":5599},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931009,"cp":5620.54},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931009,"cp":5635.1},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931009,"cp":5600.82},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931009,"cp":5609.49},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931009,"cp":5716.1},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931009,"cp":5769.1},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931009,"cp":5882.38},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931009,"cp":5933.51},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931009,"cp":5848.57},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931009,"cp":5945.86},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931009,"cp":5966.65},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931009,"cp":5856.34},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931009,"cp":5931.67},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931009,"cp":5965.95},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931009,"cp":6003.0137},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931009,"cp":5990.4214},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931009,"cp":6102.6948},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931009,"cp":6247.3967},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931009,"cp":6407.1097},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931009,"cp":6293.02},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931009,"cp":6237.05},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931009,"cp":6165.08},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931009,"cp":6180.63},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931009,"cp":6099.26},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931009,"cp":6080.7},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931009,"cp":6201.01},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931009,"cp":6171.4713},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931009,"cp":6078.85},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931009,"cp":6030.68},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931009,"cp":6027.51},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931009,"cp":5949.04},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931009,"cp":5960.47},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931009,"cp":5906.16},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931009,"cp":6079.46},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931009,"cp":6101.41},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931009,"cp":6035.39},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931009,"cp":6023.69},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931009,"cp":6053.92},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931009,"cp":6180.55},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931009,"cp":6266.69},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931009,"cp":6290.01},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931009,"cp":6335.22},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931009,"cp":6402.41},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931009,"cp":6599.82},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931009,"cp":6399.96},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931009,"cp":6317.96},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931009,"cp":6193.38},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931009,"cp":6162.43},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931009,"cp":6268.23},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931009,"cp":6154.18},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931009,"cp":6072.01},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931009,"cp":6217.15},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931009,"cp":6012.16},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931009,"cp":5884.63},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931009,"cp":5992.08},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931009,"cp":5946.54},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931009,"cp":5842.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931009,"cp":5848.07},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931009,"cp":5783.08},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931009,"cp":6004.69},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931009,"cp":5818.45},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931009,"cp":5894.28},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931009,"cp":5618.79},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931009,"cp":5724.84},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931009,"cp":5638.39},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931009,"cp":6190.66},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931009,"cp":6004.7},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931009,"cp":5528.61},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931009,"cp":5226.27},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931009,"cp":4913.69},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931009,"cp":4846.55},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931009,"cp":4643.84},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931009,"cp":4619.7},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931009,"cp":4659.93},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931009,"cp":4561.78},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931009,"cp":4527.34},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931009,"cp":4555.04},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931009,"cp":4564.23},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931009,"cp":4555.78},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931009,"cp":4609.29},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931009,"cp":4659.24},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931009,"cp":4735.05},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931009,"cp":4670.58},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931009,"cp":4724.98},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931009,"cp":4717.06},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931009,"cp":4851.08},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931009,"cp":4735.87},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931009,"cp":4684.34},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931009,"cp":4766.57},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931009,"cp":4841.15},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931009,"cp":4804.62},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931009,"cp":4699.27},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931009,"cp":4780.75},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931009,"cp":4845.34},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931009,"cp":4947.9},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931009,"cp":4977.66},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931009,"cp":5066.07},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931009,"cp":5050.33},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931009,"cp":5089.86},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931009,"cp":5080.48},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931009,"cp":5174.43},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931009,"cp":5173.61},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931009,"cp":5098.33},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931009,"cp":5104.55},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931009,"cp":5029.94},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931009,"cp":5085.67},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931009,"cp":5154.42},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931009,"cp":5240.67},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931009,"cp":5113.95},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931009,"cp":5093.02},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931009,"cp":5168.34},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931009,"cp":5129.33},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931009,"cp":5089.99},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931009,"cp":5139.94},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931009,"cp":5240.12},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931009,"cp":5282.09},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931009,"cp":5316.52},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931009,"cp":5327.04},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931009,"cp":5244.64},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931009,"cp":5281.22}],"bondIndexCandlestickList":[],"index":{"_id":1000000931009,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931009","tickerId":931009,"source":"csi","fsTableType":"non_financial","name":"建筑材料","csiCode":"931009","currency":"CNY","series":"thematic","launchDate":"2013-07-14T16:00:00.000Z","lastUpdated":"2024-12-25T07:31:21.290Z","followedNum":744,"description":"中证全指建筑材料指数从中证全指指数中选取业务涉及建筑材料领域的上市公司证券作为指数样本，以反映该主题上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931009_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931009factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指建筑材料指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001721009,"constituentsMarkets":["a"],"memoNum":12,"pinyin":"jzcl","hotSpots":[""]}}