window.pageData = {"fund":{"_id":3000000013218,"stockCode":"013218","shortName":"国泰中证有色金属ETF发起联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":13218,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","inceptionDate":"2021-08-12T16:00:00.000Z","name":"国泰中证有色金属交易型开放式指数证券投资基金发起式联接基金A","fundCollectionId":4000050010000,"followedNum":1,"masterFundShortName":"国泰中证有色金属ETF发起联接","setUpDate":"2021-08-12T16:00:00.000Z","setUpAssetScale":10721154.32,"setUpShares":10721154.32,"pinyin":"gtzzysjsjyxkfszszqtzjjfqsljjjA","indexId":1000000930708,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"delistedDate":"2024-08-15T16:00:00.000Z","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930708","tickerId":930708,"name":"中证有色","rebalancingFrequency":"semi-annually"},"targetFunds":[{"shortName":"国泰中证有色金属ETF","stockType":"fund","stockCode":"159881","exchange":"sz","tickerId":159881}],"hotMetrics":{"fp":{"stockId":3000000013218,"type":"fp","f_p_r_fys":-0.01747799067840483,"f_p_r_m1":-0.1139521307647402,"f_p_r_m3":-0.13731954075252872,"f_p_r_m6":0.04965421853388707,"f_p_r_y1":-0.07810981535471351,"f_cagr_p_r_fs":-0.08763505315158371,"f_p_r_d1":-0.0003951527924129783,"f_p_r_y2":-0.21899763301430553,"f_cagr_p_r_fs_sic":12,"f_cagr_p_r_fs_sirp":0.7272727272727273,"f_p_r_fys_sic":11,"f_p_r_fys_sirp":0.7,"f_p_r_m1_sic":12,"f_p_r_m1_sirp":0.9090909090909091,"f_p_r_m3_sic":12,"f_p_r_m3_sirp":0.9090909090909091,"f_p_r_m6_sic":12,"f_p_r_m6_sirp":0,"f_p_r_y1_sic":11,"f_p_r_y1_sirp":0.7,"f_p_r_y2_sic":9,"f_p_r_y2_sirp":0.625,"f_p_r_y3":-0.24110000000000043,"f_p_r_y3_sic":7,"f_p_r_y3_sirp":0.8333333333333334,"last_data_date":"2024-08-15T16:00:00.000Z"}},"masterSlaveFunds":[]},"netValueList":[{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.7589},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.7592},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.7523},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.7625},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.7578},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.7588},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.7575},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.7638},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.7622},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.7623},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.7798},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.791},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.7932},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.7657},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.7722},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.7735},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.7574},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.7747},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.7796},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8157},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8232},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8364},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8357},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8565},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8504},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8436},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8574},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8282},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8386},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8225},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8297},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8106},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8172},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8179},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8281},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8103},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8103},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.7955},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8144},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8044},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8044},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8199},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.824},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8292},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8273},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8216},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8314},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8292},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8432},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8342},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8511},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8504},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8435},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8613},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8508},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8674},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8707},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8953},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8751},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8759},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8629},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8635},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8902},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.896},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.9239},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8925},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8797},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8873},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.896},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8917},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.9022},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8958},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8734},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8797},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8737},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8657},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8743},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8789},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.857},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8525},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8423},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8782},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8965},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.9011},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8905},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.8678},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000013218,"lxr_nv_fc":0.9062}],"indexCandlestickList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930708,"cp":3365.4},{"stockId":1000000930708,"date":"2026-04-08T16:00:00.000Z","cp":3376.41},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930708,"cp":3395.8},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930708,"cp":3202.29},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930708,"cp":3170.19},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930708,"cp":3203.68},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930708,"cp":3260.62},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930708,"cp":3189.67},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930708,"cp":3238.72},{"stockId":1000000930708,"date":"2026-03-26T16:00:00.000Z","cp":3181.69},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930708,"cp":3090.46},{"stockId":1000000930708,"date":"2026-03-24T16:00:00.000Z","cp":3137.99},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930708,"cp":3044.87},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930708,"cp":2954.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930708,"cp":3099.88},{"stockId":1000000930708,"date":"2026-03-18T16:00:00.000Z","cp":3134.27},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930708,"cp":3336.3},{"stockId":1000000930708,"date":"2026-03-16T16:00:00.000Z","cp":3363.42},{"stockId":1000000930708,"date":"2026-03-15T16:00:00.000Z","cp":3426.84},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930708,"cp":3532.17},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930708,"cp":3623.42},{"stockId":1000000930708,"date":"2026-03-10T16:00:00.000Z","cp":3648.36},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930708,"cp":3657.7},{"stockId":1000000930708,"date":"2026-03-08T16:00:00.000Z","cp":3626.58},{"stockId":1000000930708,"date":"2026-03-05T16:00:00.000Z","cp":3658.46},{"stockId":1000000930708,"date":"2026-03-04T16:00:00.000Z","cp":3738.16},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930708,"cp":3763.76},{"stockId":1000000930708,"date":"2026-03-02T16:00:00.000Z","cp":3784.18},{"stockId":1000000930708,"date":"2026-03-01T16:00:00.000Z","cp":4008.97},{"stockId":1000000930708,"date":"2026-02-26T16:00:00.000Z","cp":3876.76},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930708,"cp":3740.23},{"stockId":1000000930708,"date":"2026-02-24T16:00:00.000Z","cp":3773.2},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930708,"cp":3632.36},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930708,"cp":3513.48},{"stockId":1000000930708,"date":"2026-02-11T16:00:00.000Z","cp":3634.19},{"stockId":1000000930708,"date":"2026-02-10T16:00:00.000Z","cp":3612.9},{"stockId":1000000930708,"date":"2026-02-09T16:00:00.000Z","cp":3524.21},{"stockId":1000000930708,"date":"2026-02-08T16:00:00.000Z","cp":3530.41},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930708,"cp":3457.92},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930708,"cp":3450.02},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930708,"cp":3626.53},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930708,"cp":3617.83},{"stockId":1000000930708,"date":"2026-02-01T16:00:00.000Z","cp":3521.52},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930708,"cp":3817.08},{"stockId":1000000930708,"date":"2026-01-28T16:00:00.000Z","cp":4161.22},{"stockId":1000000930708,"date":"2026-01-27T16:00:00.000Z","cp":4086.78},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930708,"cp":3840.54},{"stockId":1000000930708,"date":"2026-01-25T16:00:00.000Z","cp":3875.02},{"stockId":1000000930708,"date":"2026-01-22T16:00:00.000Z","cp":3692.78},{"stockId":1000000930708,"date":"2026-01-21T16:00:00.000Z","cp":3587.69},{"stockId":1000000930708,"date":"2026-01-20T16:00:00.000Z","cp":3606.57},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930708,"cp":3501.85},{"stockId":1000000930708,"date":"2026-01-18T16:00:00.000Z","cp":3486.81},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930708,"cp":3477.09},{"stockId":1000000930708,"date":"2026-01-14T16:00:00.000Z","cp":3514.24},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930708,"cp":3452.25},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930708,"cp":3435.78},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930708,"cp":3409.55},{"stockId":1000000930708,"date":"2026-01-08T16:00:00.000Z","cp":3352.13},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930708,"cp":3253.5},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930708,"cp":3310.16},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930708,"cp":3292.64},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930708,"cp":3164.09},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930708,"cp":3084.2},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930708,"cp":3051.73},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930708,"cp":3003.23},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930708,"cp":3067.2},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930708,"cp":2959.93},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930708,"cp":2987.21},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930708,"cp":2971.25},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930708,"cp":2952.31},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930708,"cp":2885.61},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930708,"cp":2831.04},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930708,"cp":2834.31},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930708,"cp":2744.03},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930708,"cp":2823.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930708,"cp":2840.6},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930708,"cp":2805.4},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930708,"cp":2828.03},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930708,"cp":2799.5},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930708,"cp":2892.68},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930708,"cp":2873.9},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930708,"cp":2802.42},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930708,"cp":2798.4426},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930708,"cp":2785.1318},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930708,"cp":2827.75},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930708,"cp":2750.04},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930708,"cp":2705.82},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930708,"cp":2699.32},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930708,"cp":2703.46},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930708,"cp":2641.54},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930708,"cp":2664.86},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930708,"cp":2816.7},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930708,"cp":2828.14},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930708,"cp":2754.26},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930708,"cp":2837.56},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930708,"cp":2844.63},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930708,"cp":2902.47},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930708,"cp":2789.17},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930708,"cp":2789.67},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930708,"cp":2822.32},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930708,"cp":2805.19},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930708,"cp":2789.13},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930708,"cp":2703.33},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930708,"cp":2689.96},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930708,"cp":2779.5},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930708,"cp":2812.73},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930708,"cp":2872.54},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930708,"cp":2844.09},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930708,"cp":2719.09},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930708,"cp":2803.19},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930708,"cp":2736.23},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930708,"cp":2691.47},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930708,"cp":2661.55},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930708,"cp":2697.2},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930708,"cp":2662.19},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930708,"cp":2702.35},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930708,"cp":2755.38},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930708,"cp":2812.62},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930708,"cp":2792.26},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930708,"cp":2888.25},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930708,"cp":2787.19},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930708,"cp":2865.82},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930708,"cp":2654.36},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930708,"cp":2563.53},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930708,"cp":2467.65},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930708,"cp":2463.04},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930708,"cp":2427.13},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930708,"cp":2389.68},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930708,"cp":2411.48},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930708,"cp":2385.85},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930708,"cp":2355.04},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930708,"cp":2445.76},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930708,"cp":2443.31},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930708,"cp":2473.47},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930708,"cp":2494.01},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930708,"cp":2437.7},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930708,"cp":2396.77},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930708,"cp":2421.32},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930708,"cp":2399.99},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930708,"cp":2396.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930708,"cp":2295.27},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930708,"cp":2386.18},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930708,"cp":2405.72},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930708,"cp":2432.92},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930708,"cp":2350.83},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930708,"cp":2289.71},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930708,"cp":2255.07},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930708,"cp":2278.24},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930708,"cp":2290.63},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930708,"cp":2190.57},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930708,"cp":2163.83},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930708,"cp":2175.35},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930708,"cp":2151.39},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930708,"cp":2159.29},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930708,"cp":2151.97},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930708,"cp":2105.3},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930708,"cp":2126.33},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930708,"cp":2082.26},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930708,"cp":2092.23},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930708,"cp":2081.35},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930708,"cp":2056.16},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930708,"cp":2030.74},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930708,"cp":2009.07},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930708,"cp":2000.88},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930708,"cp":1967.5},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930708,"cp":1974.12},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930708,"cp":2044.53},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930708,"cp":2057.11},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930708,"cp":2060.94},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930708,"cp":2070.2},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930708,"cp":2068.83},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930708,"cp":2010.28},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930708,"cp":2018.5},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930708,"cp":1976.1},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930708,"cp":1919.51},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930708,"cp":1875.21},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930708,"cp":1866.56},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930708,"cp":1875.21},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930708,"cp":1895.33},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930708,"cp":1887},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930708,"cp":1851.43},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930708,"cp":1827.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930708,"cp":1865.82},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930708,"cp":1846.46},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930708,"cp":1862.93},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930708,"cp":1890.77},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930708,"cp":1885.89},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930708,"cp":1871.43},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930708,"cp":1843.96},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930708,"cp":1842.02},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930708,"cp":1812.09},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930708,"cp":1808.13},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930708,"cp":1792.65},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930708,"cp":1780.6},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930708,"cp":1764.08},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930708,"cp":1777.27},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930708,"cp":1807.02},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930708,"cp":1813.35},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930708,"cp":1811.7},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930708,"cp":1822.38},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930708,"cp":1824.52},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930708,"cp":1806.8},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930708,"cp":1773.31},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930708,"cp":1774.53},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930708,"cp":1768.32},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930708,"cp":1750.31},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930708,"cp":1758.14},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930708,"cp":1734.89},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930708,"cp":1712.06},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930708,"cp":1725.36},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930708,"cp":1720.19},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930708,"cp":1719.62},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930708,"cp":1753.67},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930708,"cp":1751.15},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930708,"cp":1749.9577},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930708,"cp":1769.9301},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930708,"cp":1732.1132},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930708,"cp":1725.3324},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930708,"cp":1731.274},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930708,"cp":1736.0104},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930708,"cp":1757.7008},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930708,"cp":1742.8366},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930708,"cp":1739.21},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930708,"cp":1724.23},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930708,"cp":1731.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930708,"cp":1741.87},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930708,"cp":1735.53},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930708,"cp":1694.34},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930708,"cp":1699.6},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930708,"cp":1701.48},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930708,"cp":1709.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930708,"cp":1706.63},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930708,"cp":1715.72},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930708,"cp":1745.15},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930708,"cp":1750.15},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930708,"cp":1687.02},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930708,"cp":1690.67},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930708,"cp":1700.89},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930708,"cp":1700.93},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930708,"cp":1712.04},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930708,"cp":1674.05},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930708,"cp":1658.51},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930708,"cp":1604.89},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930708,"cp":1584.28},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930708,"cp":1588.93},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930708,"cp":1737},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930708,"cp":1762.18},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930708,"cp":1779.98},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930708,"cp":1777.22},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930708,"cp":1791.87},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930708,"cp":1791.19},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930708,"cp":1810.38},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930708,"cp":1820.85},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930708,"cp":1812.86},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930708,"cp":1783.36},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930708,"cp":1824.5},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930708,"cp":1829.92},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930708,"cp":1828.57},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930708,"cp":1805.18},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930708,"cp":1823.18},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930708,"cp":1799.1},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930708,"cp":1789.48},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930708,"cp":1793.75},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930708,"cp":1783.44},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930708,"cp":1764.88},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930708,"cp":1740.16},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930708,"cp":1715.21},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930708,"cp":1702.33},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930708,"cp":1691.88},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930708,"cp":1651.6},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930708,"cp":1676.94},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930708,"cp":1685.18},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930708,"cp":1675.54},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930708,"cp":1693.64},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930708,"cp":1694.91},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930708,"cp":1700.97},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930708,"cp":1694.41},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930708,"cp":1681.22},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930708,"cp":1694.83},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930708,"cp":1733.06},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930708,"cp":1721.04},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930708,"cp":1731.87},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930708,"cp":1742.94},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930708,"cp":1743.59},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930708,"cp":1737.19},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930708,"cp":1717.49},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930708,"cp":1697.9},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930708,"cp":1679.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930708,"cp":1684.71},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930708,"cp":1667.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930708,"cp":1681.58},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930708,"cp":1682.06},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930708,"cp":1689.46},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930708,"cp":1701.98},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930708,"cp":1696.22},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930708,"cp":1665.21},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930708,"cp":1686.02},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930708,"cp":1660.44},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930708,"cp":1624.5},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930708,"cp":1630.15},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930708,"cp":1622.71},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930708,"cp":1648.48},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930708,"cp":1615.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930708,"cp":1602.77},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930708,"cp":1594.72},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930708,"cp":1609.1},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930708,"cp":1653.22},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930708,"cp":1643.93},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930708,"cp":1650.8},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930708,"cp":1644.03},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930708,"cp":1663.45},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930708,"cp":1648.45},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930708,"cp":1655.1},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930708,"cp":1665.84},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930708,"cp":1673.7768},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930708,"cp":1681.0537},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930708,"cp":1693.1744},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930708,"cp":1718.7803},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930708,"cp":1772.2926},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930708,"cp":1761.61},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930708,"cp":1738.58},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930708,"cp":1733.98},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930708,"cp":1729.37},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930708,"cp":1711.81},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930708,"cp":1723.7},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930708,"cp":1724.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930708,"cp":1727.1383},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930708,"cp":1713.15},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930708,"cp":1691.34},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930708,"cp":1715.39},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930708,"cp":1699.72},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930708,"cp":1725.52},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930708,"cp":1731.39},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930708,"cp":1781.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930708,"cp":1773.76},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930708,"cp":1765.32},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930708,"cp":1711.67},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930708,"cp":1740.96},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930708,"cp":1769.6},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930708,"cp":1825.85},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930708,"cp":1811.46},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930708,"cp":1836.74},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930708,"cp":1827.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930708,"cp":1845.63},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930708,"cp":1848.13},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930708,"cp":1835.21},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930708,"cp":1780.57},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930708,"cp":1768.41},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930708,"cp":1719.77},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930708,"cp":1725.2},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930708,"cp":1741},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930708,"cp":1771.14},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930708,"cp":1759.29},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930708,"cp":1748.65},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930708,"cp":1775.3},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930708,"cp":1773.11},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930708,"cp":1760.21},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930708,"cp":1718.04},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930708,"cp":1677.94},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930708,"cp":1702.79},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930708,"cp":1687.26},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930708,"cp":1748.45},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930708,"cp":1695.54},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930708,"cp":1731.03},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930708,"cp":1704.2},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930708,"cp":1859.79},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930708,"cp":1811.86},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930708,"cp":1678.14},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930708,"cp":1610.99},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930708,"cp":1553.09},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930708,"cp":1536.42},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930708,"cp":1479.06},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930708,"cp":1480.01},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930708,"cp":1461.75},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930708,"cp":1420.6},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930708,"cp":1410.48},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930708,"cp":1414.88},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930708,"cp":1418.03},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930708,"cp":1403.37},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930708,"cp":1404.57},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930708,"cp":1431.19},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930708,"cp":1441.46},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930708,"cp":1440.7},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930708,"cp":1473.52},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930708,"cp":1466.53},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930708,"cp":1501.38},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930708,"cp":1497.7},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930708,"cp":1482.18},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930708,"cp":1492.01},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930708,"cp":1512.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930708,"cp":1493.89},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930708,"cp":1500.21},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930708,"cp":1522.74},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930708,"cp":1506.07},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930708,"cp":1523.84},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930708,"cp":1497.92},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930708,"cp":1500.22},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930708,"cp":1487.31},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930708,"cp":1508.48},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930708,"cp":1499.04},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930708,"cp":1499.86},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930708,"cp":1496.89},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930708,"cp":1510.55},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930708,"cp":1507.07},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930708,"cp":1507.31},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930708,"cp":1544.93},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930708,"cp":1569.28},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930708,"cp":1574.44},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930708,"cp":1515.07},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930708,"cp":1529.59},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930708,"cp":1532.31},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930708,"cp":1498.5},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930708,"cp":1535.72},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930708,"cp":1548.41},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930708,"cp":1626.2},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930708,"cp":1642.67},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930708,"cp":1671.32},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930708,"cp":1671.5},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930708,"cp":1717.48},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930708,"cp":1704.13},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930708,"cp":1688.85},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930708,"cp":1718.82},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930708,"cp":1656.03},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930708,"cp":1678.61},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930708,"cp":1644.03},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930708,"cp":1661.11},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930708,"cp":1620.06},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930708,"cp":1634.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930708,"cp":1636.07},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930708,"cp":1658.52},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930708,"cp":1620.34},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930708,"cp":1588.71},{"stockId":1000000930708,"date":"2024-06-25T16:00:00.000Z","cp":1629.33},{"stockId":1000000930708,"date":"2024-06-24T16:00:00.000Z","cp":1608.2},{"stockId":1000000930708,"date":"2024-06-23T16:00:00.000Z","cp":1608.45},{"stockId":1000000930708,"date":"2024-06-20T16:00:00.000Z","cp":1641.49},{"stockId":1000000930708,"date":"2024-06-19T16:00:00.000Z","cp":1651.18},{"stockId":1000000930708,"date":"2024-06-18T16:00:00.000Z","cp":1664.14},{"stockId":1000000930708,"date":"2024-06-17T16:00:00.000Z","cp":1660.45},{"stockId":1000000930708,"date":"2024-06-16T16:00:00.000Z","cp":1648.29},{"stockId":1000000930708,"date":"2024-06-13T16:00:00.000Z","cp":1671.06},{"stockId":1000000930708,"date":"2024-06-12T16:00:00.000Z","cp":1665.96},{"stockId":1000000930708,"date":"2024-06-11T16:00:00.000Z","cp":1696.72},{"stockId":1000000930708,"date":"2024-06-10T16:00:00.000Z","cp":1677.76},{"stockId":1000000930708,"date":"2024-06-06T16:00:00.000Z","cp":1717.43},{"stockId":1000000930708,"date":"2024-06-05T16:00:00.000Z","cp":1719.15},{"stockId":1000000930708,"date":"2024-06-04T16:00:00.000Z","cp":1704.01},{"stockId":1000000930708,"date":"2024-06-03T16:00:00.000Z","cp":1743.99},{"stockId":1000000930708,"date":"2024-06-02T16:00:00.000Z","cp":1720.75},{"stockId":1000000930708,"date":"2024-05-30T16:00:00.000Z","cp":1757.67},{"stockId":1000000930708,"date":"2024-05-29T16:00:00.000Z","cp":1766.24},{"stockId":1000000930708,"date":"2024-05-28T16:00:00.000Z","cp":1820.92},{"stockId":1000000930708,"date":"2024-05-27T16:00:00.000Z","cp":1777.14},{"stockId":1000000930708,"date":"2024-05-26T16:00:00.000Z","cp":1778.58},{"stockId":1000000930708,"date":"2024-05-23T16:00:00.000Z","cp":1749.54},{"stockId":1000000930708,"date":"2024-05-22T16:00:00.000Z","cp":1751.02},{"stockId":1000000930708,"date":"2024-05-21T16:00:00.000Z","cp":1811.05},{"stockId":1000000930708,"date":"2024-05-20T16:00:00.000Z","cp":1824.96},{"stockId":1000000930708,"date":"2024-05-19T16:00:00.000Z","cp":1885.93},{"stockId":1000000930708,"date":"2024-05-16T16:00:00.000Z","cp":1817.15},{"stockId":1000000930708,"date":"2024-05-15T16:00:00.000Z","cp":1789.05},{"stockId":1000000930708,"date":"2024-05-14T16:00:00.000Z","cp":1807.66},{"stockId":1000000930708,"date":"2024-05-13T16:00:00.000Z","cp":1827.07},{"stockId":1000000930708,"date":"2024-05-12T16:00:00.000Z","cp":1817.51},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930708,"cp":1840.85},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930708,"cp":1827.3},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930708,"cp":1778.05},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930708,"cp":1791.82},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930708,"cp":1778.72},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930708,"cp":1760.86},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930708,"cp":1779.68},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930708,"cp":1788.69},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930708,"cp":1741.31},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930708,"cp":1731.31},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930708,"cp":1709.71},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000930708,"cp":1789.53},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000930708,"cp":1830.03},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000930708,"cp":1840.38},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000930708,"cp":1817.47},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000930708,"cp":1768.47},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000930708,"cp":1854.31}],"bondIndexCandlestickList":[],"index":{"_id":1000000930708,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930708","tickerId":930708,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"中证有色","csiCode":"930708","series":"thematic","launchDate":"2015-07-12T16:00:00.000Z","lastUpdated":"2024-12-25T07:24:58.176Z","followedNum":507,"description":"中证有色金属指数选取涉及有色金属采选、有色金属冶炼与加工业务的上市公司作为样本，以反映有色金属类相关上市公司的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930708factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/429_930708_Index_Methodology_cn.pdf","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证有色金属指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720708,"memoNum":24,"constituentsMarkets":["a"],"pinyin":"zzys","hotSpots":[null]}}