window.pageData = {"fund":{"_id":3000000026478,"name":"招商中证有色金属矿业主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"026478","tickerId":26478,"shortName":"招商中证有色金属矿业主题ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-01-13T16:00:00.000Z","pinyin":"zszzysjskyztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050210000,"followedNum":1,"indexId":1000000931892,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931892","tickerId":931892,"name":"有色矿业","rebalancingFrequency":"semi-annually"},"managers":[{"name":"王宁远","stockType":"fund_manager","stockCode":"j101020121","exchange":"fm","tickerId":231425258490}],"targetFunds":[{"shortName":"招商中证有色金属矿业主题ETF(159690)","stockType":"fund","stockCode":"159690","exchange":"sz","tickerId":159690}],"hotMetrics":{"fpr":{"stockId":3000000026478,"type":"fpr","f_cagr_p_r_fs_ssc":5852,"f_cagr_p_r_fs_ssrp":0.6691163903606221,"f_p_r_m1_ssc":5786,"f_p_r_m1_ssrp":0.38133102852203976,"f_p_r_m3_ssc":5656,"f_p_r_m3_ssrp":0.504686118479222},"fp":{"stockId":3000000026478,"type":"fp","last_data_date":"2026-05-05T16:00:00.000Z","f_cagr_p_r_fs":0.054879887425872464,"f_p_r_m1":0.11270144189991527,"f_p_r_m3":0.03705533596837962},"ff":{"stockId":3000000026478,"type":"ff","f_fr_d":"2026-01-07T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000026478,"type":"f_nlacan","f_nv_d":"2026-05-05T16:00:00.000Z","f_nv":1.0495,"f_nv_cr":0.04003567535427588},"f_as":{"stockId":3000000026478,"type":"f_as","f_tas":487489864.26559997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000026477,"__csrcFundId":16374,"stockCode":"026477","masterFundShortName":"招商中证有色金属矿业主题ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26477,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"招商中证有色金属矿业主题ETF发起式联接(026477)","lastUpdated":"2026-05-01T17:13:02.298Z","name":"招商中证有色金属矿业主题交易型开放式指数证券投资基金发起式联接基金","pinyin":"zszzysjskyztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050210000,"__indexSourceEastMoney":1,"setUpAssetScale":12647635.3,"setUpDate":"2026-01-11T16:00:00.000Z","setUpShares":12647635.3,"__indexSourceCsi":1,"inceptionDate":"2026-01-13T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931892}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026477,"stockId":603459,"holdings":2759,"marketCap":48834,"netValueRatio":0.0001,"stock":{"name":"红板科技","exchange":"sh","stockType":"company","stockCode":"603459","tickerId":603459}}]},"netValueList":[{"date":"2026-05-05T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0495},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0091},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0173},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":0.9743},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":0.9984},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0098},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0003},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.039},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0373},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0359},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0295},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0282},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0013},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.016},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":0.9994},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":0.9977},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.001},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0078},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":0.9513},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":0.9432},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":0.9511},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":0.9687},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":0.9479},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":0.9591},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":0.9442},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":0.9198},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":0.9357},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":0.9075},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":0.8784},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":0.9237},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":0.9336},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":0.9934},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0007},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0152},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0459},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0749},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.084},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0898},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0799},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0868},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.1034},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.1117},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.1169},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.1692},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.13},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0913},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0995},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0596},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0274},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0628},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0569},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.03},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0311},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.012},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0095},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0563},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0541},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0314},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0886},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.1494},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.1355},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0954},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.1008},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0537},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0333},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0384},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0115},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0074},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0071},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":1.0118},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000026478,"lxr_nv_fc":0.9949}],"indexCandlestickList":[{"stockId":1000000931892,"date":"2026-05-05T16:00:00.000Z","cp":4605.65},{"stockId":1000000931892,"date":"2026-04-29T16:00:00.000Z","cp":4417.73},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931892,"cp":4455.8},{"stockId":1000000931892,"date":"2026-04-27T16:00:00.000Z","cp":4260.2},{"stockId":1000000931892,"date":"2026-04-26T16:00:00.000Z","cp":4370.75},{"stockId":1000000931892,"date":"2026-04-23T16:00:00.000Z","cp":4424.03},{"stockId":1000000931892,"date":"2026-04-22T16:00:00.000Z","cp":4380.15},{"stockId":1000000931892,"date":"2026-04-21T16:00:00.000Z","cp":4560.08},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931892,"cp":4551.72},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931892,"cp":4545.33},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931892,"cp":4516.56},{"stockId":1000000931892,"date":"2026-04-15T16:00:00.000Z","cp":4510.74},{"stockId":1000000931892,"date":"2026-04-14T16:00:00.000Z","cp":4384.12},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931892,"cp":4453.8},{"stockId":1000000931892,"date":"2026-04-12T16:00:00.000Z","cp":4376.53},{"stockId":1000000931892,"date":"2026-04-09T16:00:00.000Z","cp":4368.56},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931892,"cp":4384.87},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931892,"cp":4417.92},{"stockId":1000000931892,"date":"2026-04-06T16:00:00.000Z","cp":4158.13},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931892,"cp":4120.67},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931892,"cp":4158.07},{"stockId":1000000931892,"date":"2026-03-31T16:00:00.000Z","cp":4242.45},{"stockId":1000000931892,"date":"2026-03-30T16:00:00.000Z","cp":4142.34},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931892,"cp":4195.65},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931892,"cp":4125.53},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931892,"cp":4006.35},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931892,"cp":4084.38},{"stockId":1000000931892,"date":"2026-03-23T16:00:00.000Z","cp":3957.55},{"stockId":1000000931892,"date":"2026-03-22T16:00:00.000Z","cp":3829.56},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931892,"cp":4027.9},{"stockId":1000000931892,"date":"2026-03-18T16:00:00.000Z","cp":4070.88},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931892,"cp":4342.25},{"stockId":1000000931892,"date":"2026-03-16T16:00:00.000Z","cp":4373.09},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931892,"cp":4440.45},{"stockId":1000000931892,"date":"2026-03-12T16:00:00.000Z","cp":4583.96},{"stockId":1000000931892,"date":"2026-03-11T16:00:00.000Z","cp":4719.43},{"stockId":1000000931892,"date":"2026-03-10T16:00:00.000Z","cp":4763.1},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931892,"cp":4791.97},{"stockId":1000000931892,"date":"2026-03-08T16:00:00.000Z","cp":4742.14},{"stockId":1000000931892,"date":"2026-03-05T16:00:00.000Z","cp":4787.17},{"stockId":1000000931892,"date":"2026-03-04T16:00:00.000Z","cp":4886.47},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931892,"cp":4934.91},{"stockId":1000000931892,"date":"2026-03-02T16:00:00.000Z","cp":4972.45},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931892,"cp":5279.42},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931892,"cp":5085.3},{"stockId":1000000931892,"date":"2026-02-25T16:00:00.000Z","cp":4891.4},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931892,"cp":4929.61},{"stockId":1000000931892,"date":"2026-02-23T16:00:00.000Z","cp":4740.29},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931892,"cp":4582.1},{"stockId":1000000931892,"date":"2026-02-11T16:00:00.000Z","cp":4750.19},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931892,"cp":4722},{"stockId":1000000931892,"date":"2026-02-09T16:00:00.000Z","cp":4592.91},{"stockId":1000000931892,"date":"2026-02-08T16:00:00.000Z","cp":4598.53},{"stockId":1000000931892,"date":"2026-02-05T16:00:00.000Z","cp":4505.21},{"stockId":1000000931892,"date":"2026-02-04T16:00:00.000Z","cp":4490.78},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931892,"cp":4730.88},{"stockId":1000000931892,"date":"2026-02-02T16:00:00.000Z","cp":4720.7},{"stockId":1000000931892,"date":"2026-02-01T16:00:00.000Z","cp":4597.93},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931892,"cp":5007.2},{"stockId":1000000931892,"date":"2026-01-28T16:00:00.000Z","cp":5473.53},{"stockId":1000000931892,"date":"2026-01-27T16:00:00.000Z","cp":5360.38},{"stockId":1000000931892,"date":"2026-01-26T16:00:00.000Z","cp":5024.51},{"stockId":1000000931892,"date":"2026-01-25T16:00:00.000Z","cp":5062.43},{"stockId":1000000931892,"date":"2026-01-22T16:00:00.000Z","cp":4788.74},{"stockId":1000000931892,"date":"2026-01-21T16:00:00.000Z","cp":4650.97},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931892,"cp":4685.89},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931892,"cp":4530.37},{"stockId":1000000931892,"date":"2026-01-18T16:00:00.000Z","cp":4518.2},{"stockId":1000000931892,"date":"2026-01-15T16:00:00.000Z","cp":4513.3},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931892,"cp":4556.75},{"stockId":1000000931892,"date":"2026-01-13T16:00:00.000Z","cp":4466.92},{"stockId":1000000931892,"date":"2026-01-12T16:00:00.000Z","cp":4435.16},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931892,"cp":4386.31},{"stockId":1000000931892,"date":"2026-01-08T16:00:00.000Z","cp":4323.04},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931892,"cp":4192.52},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931892,"cp":4273.11},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931892,"cp":4246.23},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931892,"cp":4069.32},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931892,"cp":3966.42},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931892,"cp":3921.06},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931892,"cp":3859.43},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931892,"cp":3941.34},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931892,"cp":3795.79},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931892,"cp":3836.28},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931892,"cp":3820.24},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931892,"cp":3797.78},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931892,"cp":3707.86},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931892,"cp":3641.9},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931892,"cp":3645.21},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931892,"cp":3524.7},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931892,"cp":3623.34},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931892,"cp":3642.08},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931892,"cp":3594.8},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931892,"cp":3626.07},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931892,"cp":3586.42},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931892,"cp":3707.08},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931892,"cp":3681.16},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931892,"cp":3596.55},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931892,"cp":3588.7168},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931892,"cp":3571.521},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931892,"cp":3625.42},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931892,"cp":3517.2},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931892,"cp":3456.44},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931892,"cp":3447.24},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931892,"cp":3446.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931892,"cp":3361.64},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931892,"cp":3394.7},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931892,"cp":3595.22},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931892,"cp":3613.12},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931892,"cp":3507.36},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931892,"cp":3615.3},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931892,"cp":3627.88},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931892,"cp":3704.62},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931892,"cp":3546.72},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931892,"cp":3541.28},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931892,"cp":3589.11},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931892,"cp":3562.14},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931892,"cp":3541.01},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931892,"cp":3436.13},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931892,"cp":3415.35},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931892,"cp":3533.85},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931892,"cp":3585.28},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931892,"cp":3666.47},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931892,"cp":3621.67},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931892,"cp":3460.65},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931892,"cp":3577.72},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931892,"cp":3486.28},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931892,"cp":3426.96},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931892,"cp":3385.36},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931892,"cp":3432.9},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931892,"cp":3386.02},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931892,"cp":3449.34},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931892,"cp":3516.73},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931892,"cp":3594.01},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931892,"cp":3573.22},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931892,"cp":3716.68},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931892,"cp":3568.41},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931892,"cp":3677.35},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931892,"cp":3394.87},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931892,"cp":3270.66},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931892,"cp":3141.39},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931892,"cp":3130.76},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931892,"cp":3076.85},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931892,"cp":3032.12},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931892,"cp":3056.12},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931892,"cp":3012.54},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931892,"cp":2973.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931892,"cp":3092.57},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931892,"cp":3092.14},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931892,"cp":3132.18},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931892,"cp":3155.42},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931892,"cp":3073.83},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931892,"cp":3025.1},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931892,"cp":3067.81},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931892,"cp":3032.81},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931892,"cp":3031.09},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931892,"cp":2898.35},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931892,"cp":3021.61},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931892,"cp":3037.02},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931892,"cp":3075.24},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931892,"cp":2956.5},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931892,"cp":2871.58},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931892,"cp":2831.52},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931892,"cp":2856.71},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931892,"cp":2868.87},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931892,"cp":2729.82},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931892,"cp":2690.08},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931892,"cp":2707.16},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931892,"cp":2675.3},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931892,"cp":2683.45},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931892,"cp":2672.78},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931892,"cp":2623.2},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931892,"cp":2645.22},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931892,"cp":2590.36},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931892,"cp":2603},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931892,"cp":2596.44},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931892,"cp":2559.4},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931892,"cp":2523.48},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931892,"cp":2494.13},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931892,"cp":2482.56},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931892,"cp":2437.88},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931892,"cp":2449.43},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931892,"cp":2543.56},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931892,"cp":2559.16},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931892,"cp":2559.87},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931892,"cp":2571.7},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931892,"cp":2572.92},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931892,"cp":2490.44},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931892,"cp":2494.93},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931892,"cp":2441.02},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931892,"cp":2371.35},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931892,"cp":2310.06},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931892,"cp":2300.15},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931892,"cp":2310.46},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931892,"cp":2336.46},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931892,"cp":2317.8},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931892,"cp":2273.13},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931892,"cp":2242.76},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931892,"cp":2293.16},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931892,"cp":2268.64},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931892,"cp":2290.3},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931892,"cp":2325.76},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931892,"cp":2317.61},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931892,"cp":2296.73},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931892,"cp":2260.18},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931892,"cp":2258},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931892,"cp":2222.53},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931892,"cp":2213.15},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931892,"cp":2194},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931892,"cp":2184.62},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931892,"cp":2164.86},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931892,"cp":2183.42},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931892,"cp":2221.02},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931892,"cp":2226.39},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931892,"cp":2223.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931892,"cp":2238.41},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931892,"cp":2234.64},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931892,"cp":2209.49},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931892,"cp":2169.16},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931892,"cp":2169.71},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931892,"cp":2164.69},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931892,"cp":2138.94},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931892,"cp":2149.15},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931892,"cp":2118.66},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931892,"cp":2084.24},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931892,"cp":2101.41},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931892,"cp":2094.69},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931892,"cp":2094.81},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931892,"cp":2137.4},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931892,"cp":2136.86},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931892,"cp":2133.6586},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931892,"cp":2159.1407},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931892,"cp":2108.2962},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931892,"cp":2101.2198},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931892,"cp":2112.584},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931892,"cp":2114.9913},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931892,"cp":2140.5048},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931892,"cp":2122.7395},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931892,"cp":2116.46},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931892,"cp":2099.05},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931892,"cp":2107.01},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931892,"cp":2121.81},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931892,"cp":2115.71},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931892,"cp":2064.85},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931892,"cp":2072.67},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931892,"cp":2076.22},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931892,"cp":2088.72},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931892,"cp":2087.42},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931892,"cp":2098.25},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931892,"cp":2142.64},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931892,"cp":2150.74},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931892,"cp":2063.09},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931892,"cp":2069.8},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931892,"cp":2084.25},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931892,"cp":2079.66},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931892,"cp":2092.1},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931892,"cp":2041.86},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931892,"cp":2019.58},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931892,"cp":1950.7},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931892,"cp":1922.03},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931892,"cp":1929.46},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931892,"cp":2106.23},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931892,"cp":2137.95},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931892,"cp":2159.6},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931892,"cp":2158.39},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931892,"cp":2173.34},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931892,"cp":2174.72},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931892,"cp":2197.76},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931892,"cp":2207.98},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931892,"cp":2201.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931892,"cp":2167.15},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931892,"cp":2218.79},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931892,"cp":2228.64},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931892,"cp":2225.17},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931892,"cp":2191.78},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931892,"cp":2216.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931892,"cp":2182.27},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931892,"cp":2169.78},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931892,"cp":2172.79},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931892,"cp":2163.47},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931892,"cp":2136.52},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931892,"cp":2108.58},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931892,"cp":2077.23},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931892,"cp":2063.19},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931892,"cp":2051.42},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931892,"cp":1999.16},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931892,"cp":2025.94},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931892,"cp":2035.86},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931892,"cp":2027.95},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931892,"cp":2048.29},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931892,"cp":2052.17},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931892,"cp":2061.71},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931892,"cp":2053.74},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931892,"cp":2041.29},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931892,"cp":2055.44},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931892,"cp":2107.89},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931892,"cp":2092.44},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931892,"cp":2105.14},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931892,"cp":2116.97},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931892,"cp":2119.78},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931892,"cp":2109},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931892,"cp":2085.61},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931892,"cp":2064.07},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931892,"cp":2031.5},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931892,"cp":2039.33},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931892,"cp":2018.2},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931892,"cp":2036.13},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931892,"cp":2033.79},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931892,"cp":2040.96},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931892,"cp":2056.99},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931892,"cp":2050.46},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931892,"cp":2012.52},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931892,"cp":2037.25},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931892,"cp":2009},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931892,"cp":1965.83},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931892,"cp":1971.78},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931892,"cp":1961.48},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931892,"cp":1990.1},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931892,"cp":1948.09},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931892,"cp":1933.46},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931892,"cp":1921.8},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931892,"cp":1936.33},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931892,"cp":1988.73},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931892,"cp":1980.61},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931892,"cp":1990.98},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931892,"cp":1982.3},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931892,"cp":2008.86},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931892,"cp":1990.82},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931892,"cp":1997.21},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931892,"cp":2008.65},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931892,"cp":2018.3715},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931892,"cp":2026.0128},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931892,"cp":2041.0329},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931892,"cp":2077.0217},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931892,"cp":2142.1367},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931892,"cp":2127.65},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931892,"cp":2101.14},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931892,"cp":2098.45},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931892,"cp":2096.36},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931892,"cp":2079.87},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931892,"cp":2095.81},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931892,"cp":2094.33},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931892,"cp":2098.96},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931892,"cp":2078.36},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931892,"cp":2053.66},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931892,"cp":2082.86},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931892,"cp":2065.47},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931892,"cp":2093.93},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931892,"cp":2099.82},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931892,"cp":2155.47},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931892,"cp":2146.21},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931892,"cp":2137.56},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931892,"cp":2063.17},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931892,"cp":2096},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931892,"cp":2132.05},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931892,"cp":2203.01},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931892,"cp":2188.47},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931892,"cp":2223.67},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931892,"cp":2216.57},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931892,"cp":2243.45},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931892,"cp":2247.83},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931892,"cp":2227.77},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931892,"cp":2159.89},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931892,"cp":2147.19},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931892,"cp":2082.49},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931892,"cp":2090.54},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931892,"cp":2110.02},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931892,"cp":2142.3},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931892,"cp":2128.5},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931892,"cp":2119.38},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931892,"cp":2151.27},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931892,"cp":2149.17},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931892,"cp":2136.7},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931892,"cp":2077.33},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931892,"cp":2028.87},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931892,"cp":2061.43},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931892,"cp":2039.55},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931892,"cp":2114.59},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931892,"cp":2052.92},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931892,"cp":2092.51},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931892,"cp":2054.34},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931892,"cp":2236.5},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931892,"cp":2185.54},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931892,"cp":2032.46},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931892,"cp":1953.86},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931892,"cp":1886.83},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931892,"cp":1863.09},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931892,"cp":1795.53},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931892,"cp":1795.14},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931892,"cp":1768.85},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931892,"cp":1718.67},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931892,"cp":1706.56},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931892,"cp":1709.98},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931892,"cp":1716.01},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931892,"cp":1693.79},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931892,"cp":1697.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931892,"cp":1733.73},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931892,"cp":1743.13},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931892,"cp":1742.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931892,"cp":1783.4},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931892,"cp":1776.91},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931892,"cp":1820.28},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931892,"cp":1819.94},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931892,"cp":1803.65},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931892,"cp":1816.93},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931892,"cp":1841.9},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931892,"cp":1818.51},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931892,"cp":1828.98},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931892,"cp":1857.21},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931892,"cp":1833.72},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931892,"cp":1850.71},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931892,"cp":1816.84},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931892,"cp":1819.41},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931892,"cp":1802.96},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931892,"cp":1827.38},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931892,"cp":1815.28},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931892,"cp":1814.35},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931892,"cp":1808.37},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931892,"cp":1827.47},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931892,"cp":1824.97},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931892,"cp":1828.5},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931892,"cp":1874.41},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931892,"cp":1904.03},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931892,"cp":1909.93},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931892,"cp":1838.2},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931892,"cp":1855.03},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931892,"cp":1854.77},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931892,"cp":1816.24},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931892,"cp":1866.62},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931892,"cp":1880.53},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931892,"cp":1978.58},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931892,"cp":1997.6},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931892,"cp":2037.21},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931892,"cp":2037.83},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931892,"cp":2093.29},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931892,"cp":2069.48},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931892,"cp":2046.62},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931892,"cp":2085.82},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931892,"cp":2007.17},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931892,"cp":2038.28},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931892,"cp":1997.42},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931892,"cp":2015.75},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931892,"cp":1960.76},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931892,"cp":1974.08},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931892,"cp":1973.18},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931892,"cp":1998.32},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931892,"cp":1951.99},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931892,"cp":1912.58},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000931892,"cp":1959.59},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000931892,"cp":1934.53},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000931892,"cp":1932.96},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000931892,"cp":1967.55},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000931892,"cp":1981.86},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000931892,"cp":1994.39},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000931892,"cp":1983.63},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000931892,"cp":1970.44},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000931892,"cp":1998.99},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000931892,"cp":1993},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000931892,"cp":2031.73},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000931892,"cp":2009.18},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000931892,"cp":2062.49},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000931892,"cp":2064.37},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000931892,"cp":2043.03},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000931892,"cp":2093.45},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000931892,"cp":2066.29},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000931892,"cp":2110.47},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000931892,"cp":2119.89},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000931892,"cp":2187.87},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000931892,"cp":2133.37},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000931892,"cp":2133.38},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000931892,"cp":2097.97},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000931892,"cp":2101.41},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000931892,"cp":2176.35},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000931892,"cp":2194.82},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000931892,"cp":2271.25},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000931892,"cp":2189.91},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000931892,"cp":2158.2},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000931892,"cp":2180.46},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000931892,"cp":2201.22},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000931892,"cp":2186.82},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931892,"cp":2216.93},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931892,"cp":2198.94},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931892,"cp":2142.72}],"bondIndexCandlestickList":[],"index":{"_id":1000000931892,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931892","csiCode":"931892","tickerId":931892,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"有色矿业","followedNum":178,"lastUpdated":"2024-12-10T01:10:31.637Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931892factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180042-931892_Index_Methodology_cn.pdf","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证有色金属矿业主题指数从有色金属行业中选取40只拥有有色金属矿产资源储量的上市公司证券作为指数样本，反映有色金属矿业主题上市公司证券的整体表现。","fullName":"中证有色金属矿业主题指数","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"thematic","totalReturnIndexId":1000931892101,"pinyin":"ysky","hotSpots":[""],"memoNum":17}}