window.pageData = {"fund":{"_id":3000000026701,"stockCode":"026701","masterFundShortName":"泰康中证全指电力公用事业指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26701,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"泰康中证全指电力公用事业指数(026701)","name":"泰康中证全指电力公用事业指数型证券投资基金","pinyin":"tkzzqzdlgysyzsxzqtzjj","fundCollectionId":4000052190000,"setUpAssetScale":91436773.27,"setUpDate":"2026-04-08T16:00:00.000Z","setUpShares":91436773.27,"inceptionDate":"2026-04-09T16:00:00.000Z","indexFundFlag":1,"indexId":1000001730199,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30199","tickerId":1730199,"name":"电力指数","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"52190000","tickerId":52190000,"name":"泰康基金管理有限公司"},"managers":[{"name":"魏军","stockType":"fund_manager","stockCode":"db20124507","exchange":"fm","tickerId":2310119070}],"hotMetrics":{"fpr":{"stockId":3000000026701,"type":"fpr","f_cagr_p_r_fs_ssc":5862,"f_cagr_p_r_fs_ssrp":0.6891315475174885,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.6294127776821078},"fp":{"stockId":3000000026701,"type":"fp","last_data_date":"2026-05-11T16:00:00.000Z","f_cagr_p_r_fs":0.05489999999999995,"f_p_r_m1":0.05489999999999995},"ff":{"stockId":3000000026701,"type":"ff","f_fr_d":"2026-04-12T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000026701,"type":"f_nlacan","f_nv_d":"2026-05-11T16:00:00.000Z","f_nv":1.0549,"f_nv_cr":0.010537407797681642}},"masterSlaveFunds":[{"_id":3000000026702,"name":"泰康中证全指电力公用事业指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026702","tickerId":26702,"shortName":"泰康中证全指电力公用事业指数C","currency":"CNY","__csrcFundId":16665,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:15:01.210Z","inceptionDate":"2026-04-09T16:00:00.000Z","pinyin":"tkzzqzdlgysyzsxzqtzjj","fundCollectionId":4000052190000,"__indexSourceEastMoney":1,"indexId":1000001730199}]},"netValueList":[{"date":"2026-05-11T16:00:00.000Z","stockId":3000000026701,"lxr_nv_fc":1.0549},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000026701,"lxr_nv_fc":1.0439},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000026701,"lxr_nv_fc":1.0319},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000026701,"lxr_nv_fc":1.0322},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000026701,"lxr_nv_fc":1.0183},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000026701,"lxr_nv_fc":0.9994},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000026701,"lxr_nv_fc":1.0119},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000026701,"lxr_nv_fc":1.0105},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000026701,"lxr_nv_fc":1.006},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000026701,"lxr_nv_fc":1.0091},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000026701,"lxr_nv_fc":1.0205},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000026701,"lxr_nv_fc":1.01},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000026701,"lxr_nv_fc":1.0105},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000026701,"lxr_nv_fc":1.0037},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000026701,"lxr_nv_fc":0.9989},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000026701,"lxr_nv_fc":1.0001},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000026701,"lxr_nv_fc":1.0001},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026701,"lxr_nv_fc":1}],"indexCandlestickList":[{"stockId":1000001730199,"date":"2026-05-11T16:00:00.000Z","cp":3325.5678},{"stockId":1000001730199,"date":"2026-05-10T16:00:00.000Z","cp":3288.44},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001730199,"cp":3247.78},{"stockId":1000001730199,"date":"2026-05-06T16:00:00.000Z","cp":3248.52},{"stockId":1000001730199,"date":"2026-05-05T16:00:00.000Z","cp":3200.17},{"stockId":1000001730199,"date":"2026-04-29T16:00:00.000Z","cp":3132.36},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730199,"cp":3179.74},{"stockId":1000001730199,"date":"2026-04-27T16:00:00.000Z","cp":3173.92},{"stockId":1000001730199,"date":"2026-04-26T16:00:00.000Z","cp":3156.46},{"stockId":1000001730199,"date":"2026-04-23T16:00:00.000Z","cp":3169.72},{"stockId":1000001730199,"date":"2026-04-22T16:00:00.000Z","cp":3223.14},{"stockId":1000001730199,"date":"2026-04-21T16:00:00.000Z","cp":3170.83},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730199,"cp":3173.79},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730199,"cp":3130.88},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730199,"cp":3096},{"stockId":1000001730199,"date":"2026-04-15T16:00:00.000Z","cp":3100.56},{"stockId":1000001730199,"date":"2026-04-14T16:00:00.000Z","cp":3083.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730199,"cp":3075.05},{"stockId":1000001730199,"date":"2026-04-12T16:00:00.000Z","cp":3065.96},{"stockId":1000001730199,"date":"2026-04-09T16:00:00.000Z","cp":3042.01},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730199,"cp":3044.77},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730199,"cp":3071.44},{"stockId":1000001730199,"date":"2026-04-06T16:00:00.000Z","cp":3011.04},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730199,"cp":3013.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730199,"cp":3085.51},{"stockId":1000001730199,"date":"2026-03-31T16:00:00.000Z","cp":3114.07},{"stockId":1000001730199,"date":"2026-03-30T16:00:00.000Z","cp":3120.6},{"stockId":1000001730199,"date":"2026-03-29T16:00:00.000Z","cp":3206.53},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730199,"cp":3324.52},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730199,"cp":3356.72},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730199,"cp":3382.57},{"stockId":1000001730199,"date":"2026-03-23T16:00:00.000Z","cp":3280.4},{"stockId":1000001730199,"date":"2026-03-22T16:00:00.000Z","cp":3166.16},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730199,"cp":3229.25},{"stockId":1000001730199,"date":"2026-03-18T16:00:00.000Z","cp":3226.83},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730199,"cp":3222.63},{"stockId":1000001730199,"date":"2026-03-16T16:00:00.000Z","cp":3221.57},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730199,"cp":3244.04},{"stockId":1000001730199,"date":"2026-03-12T16:00:00.000Z","cp":3333.32},{"stockId":1000001730199,"date":"2026-03-11T16:00:00.000Z","cp":3396.27},{"stockId":1000001730199,"date":"2026-03-10T16:00:00.000Z","cp":3321.33},{"stockId":1000001730199,"date":"2026-03-09T16:00:00.000Z","cp":3242.16},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730199,"cp":3237.95},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730199,"cp":3202.84},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730199,"cp":3165.92},{"stockId":1000001730199,"date":"2026-03-03T16:00:00.000Z","cp":3117.96},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730199,"cp":3096.31},{"stockId":1000001730199,"date":"2026-03-01T16:00:00.000Z","cp":3121.69},{"stockId":1000001730199,"date":"2026-02-26T16:00:00.000Z","cp":3076.7},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730199,"cp":2995.8},{"stockId":1000001730199,"date":"2026-02-24T16:00:00.000Z","cp":2965.19},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730199,"cp":2947},{"stockId":1000001730199,"date":"2026-02-12T16:00:00.000Z","cp":2887.25},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730199,"cp":2927.27},{"stockId":1000001730199,"date":"2026-02-10T16:00:00.000Z","cp":2908.01},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730199,"cp":2903.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730199,"cp":2919.03},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730199,"cp":2901.92},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730199,"cp":2890.5},{"stockId":1000001730199,"date":"2026-02-03T16:00:00.000Z","cp":2925.93},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730199,"cp":2883},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730199,"cp":2864.48},{"stockId":1000001730199,"date":"2026-01-29T16:00:00.000Z","cp":2901.66},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730199,"cp":2912.02},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730199,"cp":2916.54},{"stockId":1000001730199,"date":"2026-01-26T16:00:00.000Z","cp":2923.37},{"stockId":1000001730199,"date":"2026-01-25T16:00:00.000Z","cp":2956.03},{"stockId":1000001730199,"date":"2026-01-22T16:00:00.000Z","cp":2958.61},{"stockId":1000001730199,"date":"2026-01-21T16:00:00.000Z","cp":2942.28},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730199,"cp":2939.41},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730199,"cp":2972.32},{"stockId":1000001730199,"date":"2026-01-18T16:00:00.000Z","cp":2939.72},{"stockId":1000001730199,"date":"2026-01-15T16:00:00.000Z","cp":2903.77},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730199,"cp":2903.11},{"stockId":1000001730199,"date":"2026-01-13T16:00:00.000Z","cp":2908.8},{"stockId":1000001730199,"date":"2026-01-12T16:00:00.000Z","cp":2919},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730199,"cp":2916.31},{"stockId":1000001730199,"date":"2026-01-08T16:00:00.000Z","cp":2894.76},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730199,"cp":2890.24},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730199,"cp":2880.38},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730199,"cp":2872.04},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730199,"cp":2842.76},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730199,"cp":2822.26},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730199,"cp":2833.61},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730199,"cp":2865.86},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730199,"cp":2924.3},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730199,"cp":2908.75},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730199,"cp":2906.64},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730199,"cp":2895.36},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730199,"cp":2892.43},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730199,"cp":2895.99},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730199,"cp":2887.71},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730199,"cp":2886.63},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730199,"cp":2877.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730199,"cp":2909.83},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730199,"cp":2911.53},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730199,"cp":2887.6},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730199,"cp":2900.41},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730199,"cp":2892.86},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730199,"cp":2902.76},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730199,"cp":2917.87},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730199,"cp":2908.91},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730199,"cp":2920.1206},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730199,"cp":2911.3446},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730199,"cp":2912.78},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730199,"cp":2903.64},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730199,"cp":2899.34},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730199,"cp":2887.73},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730199,"cp":2887.8},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730199,"cp":2874.8},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730199,"cp":2885.29},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730199,"cp":2947.89},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730199,"cp":2957.32},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730199,"cp":2955.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730199,"cp":2995.58},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730199,"cp":3014.91},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730199,"cp":3039.11},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730199,"cp":3053.18},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730199,"cp":3066.43},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730199,"cp":3075.36},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730199,"cp":3070.66},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730199,"cp":3072.49},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730199,"cp":3044.82},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730199,"cp":3022.46},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730199,"cp":3020.63},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730199,"cp":2999.96},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730199,"cp":3059.67},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730199,"cp":3052.53},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730199,"cp":3010.69},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730199,"cp":3022.37},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730199,"cp":2968.32},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730199,"cp":2982.84},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730199,"cp":2949.67},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730199,"cp":2960.69},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730199,"cp":2937.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730199,"cp":2939.64},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730199,"cp":2973.49},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730199,"cp":2973.97},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730199,"cp":2960.35},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730199,"cp":2955.72},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730199,"cp":2967.65},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730199,"cp":2946.88},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730199,"cp":2850.84},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730199,"cp":2850.42},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730199,"cp":2839.87},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730199,"cp":2820.13},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730199,"cp":2832.87},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730199,"cp":2831.6},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730199,"cp":2816.96},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730199,"cp":2836.87},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730199,"cp":2851.55},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730199,"cp":2884.92},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730199,"cp":2879.7},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730199,"cp":2899.92},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730199,"cp":2907.94},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730199,"cp":2917.89},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730199,"cp":2893.9},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730199,"cp":2913.81},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730199,"cp":2917.43},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730199,"cp":2877.49},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730199,"cp":2845.82},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730199,"cp":2844.63},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730199,"cp":2877.25},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730199,"cp":2849.46},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730199,"cp":2835.52},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730199,"cp":2847.53},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730199,"cp":2852.63},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730199,"cp":2885.99},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730199,"cp":2890.13},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730199,"cp":2857.62},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730199,"cp":2854.47},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730199,"cp":2827.1},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730199,"cp":2821.72},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730199,"cp":2816.12},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730199,"cp":2799.8},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730199,"cp":2788.01},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730199,"cp":2805.72},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730199,"cp":2811.4},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730199,"cp":2810.64},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730199,"cp":2825.25},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730199,"cp":2807.51},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730199,"cp":2804.84},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730199,"cp":2804.67},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730199,"cp":2791.2},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730199,"cp":2785.04},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730199,"cp":2788.16},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730199,"cp":2841.59},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730199,"cp":2822.58},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730199,"cp":2824.64},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730199,"cp":2839.87},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730199,"cp":2863.86},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730199,"cp":2858.9},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730199,"cp":2880.95},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730199,"cp":2853.34},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730199,"cp":2820.38},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730199,"cp":2822.41},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730199,"cp":2829.99},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730199,"cp":2836.16},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730199,"cp":2883.85},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730199,"cp":2856.24},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730199,"cp":2861.18},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730199,"cp":2875.99},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730199,"cp":2881.82},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730199,"cp":2894.47},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730199,"cp":2844.67},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730199,"cp":2820.75},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730199,"cp":2825.05},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730199,"cp":2817.35},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730199,"cp":2786.77},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730199,"cp":2777.72},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730199,"cp":2805.16},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730199,"cp":2808.49},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730199,"cp":2782.64},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730199,"cp":2770.1},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730199,"cp":2777.4},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730199,"cp":2792.41},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730199,"cp":2824.88},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730199,"cp":2823.4},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730199,"cp":2796.56},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730199,"cp":2802.41},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730199,"cp":2783.87},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730199,"cp":2795.31},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730199,"cp":2792.7},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730199,"cp":2795.37},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730199,"cp":2792.59},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730199,"cp":2784.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730199,"cp":2787.81},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730199,"cp":2794.67},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730199,"cp":2806.92},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730199,"cp":2819.99},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730199,"cp":2817.07},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730199,"cp":2825.36},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730199,"cp":2830},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730199,"cp":2807.46},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730199,"cp":2835.9515},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730199,"cp":2855.2676},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730199,"cp":2853.1448},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730199,"cp":2821.9991},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730199,"cp":2802.8305},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730199,"cp":2815.9656},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730199,"cp":2810.0086},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730199,"cp":2804.3165},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730199,"cp":2798.82},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730199,"cp":2808.89},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730199,"cp":2790.63},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730199,"cp":2782.44},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730199,"cp":2775.18},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730199,"cp":2751.45},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730199,"cp":2775.1},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730199,"cp":2827.24},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730199,"cp":2806.43},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730199,"cp":2773.05},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730199,"cp":2745.61},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730199,"cp":2754.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730199,"cp":2760.01},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730199,"cp":2753.05},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730199,"cp":2765.39},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730199,"cp":2770.38},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730199,"cp":2758.28},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730199,"cp":2742.99},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730199,"cp":2709.13},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730199,"cp":2726.54},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730199,"cp":2725.89},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730199,"cp":2715.4},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730199,"cp":2645.69},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730199,"cp":2788.56},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730199,"cp":2748.96},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730199,"cp":2774.81},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730199,"cp":2724.33},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730199,"cp":2712.66},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730199,"cp":2724.94},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730199,"cp":2759.19},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730199,"cp":2777.32},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730199,"cp":2732.96},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730199,"cp":2725.81},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730199,"cp":2729.37},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730199,"cp":2729.4},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730199,"cp":2692.58},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730199,"cp":2703.59},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730199,"cp":2707.31},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730199,"cp":2695.66},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730199,"cp":2669.68},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730199,"cp":2653.71},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730199,"cp":2645.4},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730199,"cp":2651.32},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730199,"cp":2660.18},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730199,"cp":2666.87},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730199,"cp":2659.55},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730199,"cp":2659.97},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730199,"cp":2668.25},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730199,"cp":2689.58},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730199,"cp":2701.85},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730199,"cp":2678.63},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730199,"cp":2704.22},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730199,"cp":2704.65},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730199,"cp":2711.87},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730199,"cp":2716.3},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730199,"cp":2722.1},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730199,"cp":2724.23},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730199,"cp":2688.58},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730199,"cp":2688.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730199,"cp":2687.78},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730199,"cp":2681.78},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730199,"cp":2690.61},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730199,"cp":2701.1},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730199,"cp":2689.24},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730199,"cp":2670.48},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730199,"cp":2693.51},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730199,"cp":2654.09},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730199,"cp":2658.16},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730199,"cp":2654},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730199,"cp":2665.17},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730199,"cp":2671.27},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730199,"cp":2679.55},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730199,"cp":2683.1},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730199,"cp":2680.72},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730199,"cp":2686.41},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730199,"cp":2640.5},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730199,"cp":2652.27},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730199,"cp":2698.48},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730199,"cp":2741.83},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730199,"cp":2723.19},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730199,"cp":2743.35},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730199,"cp":2752.65},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730199,"cp":2776.81},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730199,"cp":2858.9},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730199,"cp":2875.87},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730199,"cp":2903.22},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730199,"cp":2869.53},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730199,"cp":2915.74},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730199,"cp":2917.42},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730199,"cp":2885.99},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730199,"cp":2853.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730199,"cp":2881.61},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730199,"cp":2919.078},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730199,"cp":2895.931},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730199,"cp":2914.3124},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730199,"cp":2867.1101},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730199,"cp":2899.7885},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730199,"cp":2891.77},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730199,"cp":2876.69},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730199,"cp":2901.65},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730199,"cp":2884.26},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730199,"cp":2856.68},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730199,"cp":2867.91},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730199,"cp":2871.82},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730199,"cp":2826.4601},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730199,"cp":2791.1},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730199,"cp":2781.7},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730199,"cp":2795.02},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730199,"cp":2765.34},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730199,"cp":2782.99},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730199,"cp":2811.16},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730199,"cp":2889.47},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730199,"cp":2881.62},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730199,"cp":2868.31},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730199,"cp":2872.12},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730199,"cp":2840.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730199,"cp":2867.39},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730199,"cp":2912.65},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730199,"cp":2893.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730199,"cp":2923.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730199,"cp":2928.03},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730199,"cp":2944.73},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730199,"cp":2902.02},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730199,"cp":2928.22},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730199,"cp":2904.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730199,"cp":2899.91},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730199,"cp":2902.47},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730199,"cp":2873.04},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730199,"cp":2892.31},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730199,"cp":2924.17},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730199,"cp":2895.97},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730199,"cp":2910.29},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730199,"cp":2929.13},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730199,"cp":2909.49},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730199,"cp":2853.26},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730199,"cp":2879.78},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730199,"cp":2842.08},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730199,"cp":2879.92},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730199,"cp":2867.48},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730199,"cp":2935.11},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730199,"cp":2915.35},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730199,"cp":2970.4},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730199,"cp":2901.86},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730199,"cp":3077.22},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730199,"cp":3066.98},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730199,"cp":2874.35},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730199,"cp":2823.04},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730199,"cp":2796.25},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730199,"cp":2791.57},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730199,"cp":2699.2},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730199,"cp":2658.12},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730199,"cp":2662.62},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730199,"cp":2647.84},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730199,"cp":2641.46},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730199,"cp":2636.37},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730199,"cp":2624.31},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730199,"cp":2708.92},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730199,"cp":2716.29},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730199,"cp":2741.62},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730199,"cp":2767.51},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730199,"cp":2774.52},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730199,"cp":2789.67},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730199,"cp":2844.86},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730199,"cp":2841.59},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730199,"cp":2852.62},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730199,"cp":2889.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730199,"cp":2870.61},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730199,"cp":2884.78},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730199,"cp":2888.79},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730199,"cp":2922.91},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730199,"cp":2891.54},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730199,"cp":2918.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730199,"cp":2946.37},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730199,"cp":2935.02},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730199,"cp":2964.36},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730199,"cp":2935.5},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730199,"cp":2909.4},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730199,"cp":2902.41},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730199,"cp":2910.74},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730199,"cp":2931.24},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730199,"cp":2950.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730199,"cp":2916.28},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730199,"cp":2913.77},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730199,"cp":2962.55},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730199,"cp":2985.37},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730199,"cp":2986},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730199,"cp":3012.4},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730199,"cp":3060.29},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730199,"cp":3048.85},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730199,"cp":3071.78},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730199,"cp":3083.58},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730199,"cp":3023.59},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730199,"cp":3037.85},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730199,"cp":3070.72},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730199,"cp":3073.36},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730199,"cp":3023.86},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730199,"cp":3082.06},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730199,"cp":3074.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730199,"cp":3057.78},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730199,"cp":3097.42},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730199,"cp":3078.63},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730199,"cp":3158.74},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730199,"cp":3124.23},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730199,"cp":3084.66},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730199,"cp":3103.72},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730199,"cp":3120.23},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730199,"cp":3133.92},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730199,"cp":3120.7},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730199,"cp":3050.6},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730199,"cp":2977.67},{"stockId":1000001730199,"date":"2024-06-25T16:00:00.000Z","cp":3002.26},{"stockId":1000001730199,"date":"2024-06-24T16:00:00.000Z","cp":2998.8},{"stockId":1000001730199,"date":"2024-06-23T16:00:00.000Z","cp":3010.26},{"stockId":1000001730199,"date":"2024-06-20T16:00:00.000Z","cp":3004.59},{"stockId":1000001730199,"date":"2024-06-19T16:00:00.000Z","cp":3006.98},{"stockId":1000001730199,"date":"2024-06-18T16:00:00.000Z","cp":3002.48},{"stockId":1000001730199,"date":"2024-06-17T16:00:00.000Z","cp":3024.32},{"stockId":1000001730199,"date":"2024-06-16T16:00:00.000Z","cp":3024.9},{"stockId":1000001730199,"date":"2024-06-13T16:00:00.000Z","cp":3064},{"stockId":1000001730199,"date":"2024-06-12T16:00:00.000Z","cp":3117.3},{"stockId":1000001730199,"date":"2024-06-11T16:00:00.000Z","cp":3103.1},{"stockId":1000001730199,"date":"2024-06-10T16:00:00.000Z","cp":3082.35},{"stockId":1000001730199,"date":"2024-06-06T16:00:00.000Z","cp":3111.3},{"stockId":1000001730199,"date":"2024-06-05T16:00:00.000Z","cp":3057.36},{"stockId":1000001730199,"date":"2024-06-04T16:00:00.000Z","cp":3052.4},{"stockId":1000001730199,"date":"2024-06-03T16:00:00.000Z","cp":3060.76},{"stockId":1000001730199,"date":"2024-06-02T16:00:00.000Z","cp":3019.53},{"stockId":1000001730199,"date":"2024-05-30T16:00:00.000Z","cp":3000.16},{"stockId":1000001730199,"date":"2024-05-29T16:00:00.000Z","cp":3011.23},{"stockId":1000001730199,"date":"2024-05-28T16:00:00.000Z","cp":3054.68},{"stockId":1000001730199,"date":"2024-05-27T16:00:00.000Z","cp":3053.16},{"stockId":1000001730199,"date":"2024-05-26T16:00:00.000Z","cp":3014.27},{"stockId":1000001730199,"date":"2024-05-23T16:00:00.000Z","cp":2968.66},{"stockId":1000001730199,"date":"2024-05-22T16:00:00.000Z","cp":2906.92},{"stockId":1000001730199,"date":"2024-05-21T16:00:00.000Z","cp":2936.29},{"stockId":1000001730199,"date":"2024-05-20T16:00:00.000Z","cp":2937.79},{"stockId":1000001730199,"date":"2024-05-19T16:00:00.000Z","cp":2946.61},{"stockId":1000001730199,"date":"2024-05-16T16:00:00.000Z","cp":2908.61},{"stockId":1000001730199,"date":"2024-05-15T16:00:00.000Z","cp":2894.61},{"stockId":1000001730199,"date":"2024-05-14T16:00:00.000Z","cp":2927.57},{"stockId":1000001730199,"date":"2024-05-13T16:00:00.000Z","cp":2985.49}],"bondIndexCandlestickList":[],"index":{"_id":1000001730199,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30199","csiCode":"H30199","tickerId":1730199,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"电力指数","lastUpdated":"2024-12-25T07:14:31.102Z","followedNum":653,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","fullName":"中证全指电力公用事业指数","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30199factsheet.pdf","hotSpot":null,"series":"sector","totalReturnIndexId":1000001720199,"constituentsMarkets":["a"],"pinyin":"dlzs","memoNum":18,"indexMethodology":null,"hotSpots":[null]}}