window.pageData = {"fund":{"_id":3000000026932,"name":"广发中证全指食品交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"026932","tickerId":26932,"shortName":"广发中证全指食品ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-06-04T16:00:00.000Z","pinyin":"gfzzqzspjyxkfszszqtzjjljjj","fundCollectionId":4000050300000,"indexId":1000001730192,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30192","tickerId":1730192,"name":"食品","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"姚曦","stockType":"fund_manager","stockCode":"db20830520","exchange":"fm","tickerId":2524219960}],"hotMetrics":{"fpr":{"stockId":3000000026932,"type":"fpr","f_cagr_p_r_fs_ssc":6048,"f_cagr_p_r_fs_ssrp":0.8577807177112617},"fp":{"stockId":3000000026932,"type":"fp","last_data_date":"2026-06-29T16:00:00.000Z","f_cagr_p_r_fs":-0.044399999999999995,"f_i_d":"2026-06-04T16:00:00.000Z"},"ff":{"stockId":3000000026932,"type":"ff","f_fr_d":"2026-06-02T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000026932,"type":"f_nlacan","f_nv_d":"2026-06-29T16:00:00.000Z","f_nv":0.9556,"f_nv_cr":-0.011277806518365296}},"masterSlaveFunds":[{"_id":3000000026931,"__csrcFundId":16935,"stockCode":"026931","masterFundShortName":"广发中证全指食品ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26931,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"广发中证全指食品ETF联接(026931)","lastUpdated":"2026-06-30T10:06:24.951Z","name":"广发中证全指食品交易型开放式指数证券投资基金联接基金","pinyin":"gfzzqzspjyxkfszszqtzjjljjj","fundCollectionId":4000050300000,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"setUpAssetScale":155054234.73,"setUpDate":"2026-05-31T16:00:00.000Z","setUpShares":155054234.73,"inceptionDate":"2026-06-04T16:00:00.000Z","__indexSourceCsi":1,"indexId":1000001730192,"__indexSourceEastMoney":1}]},"netValueList":[{"date":"2026-06-29T16:00:00.000Z","stockId":3000000026932,"lxr_nv_fc":0.9556},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000026932,"lxr_nv_fc":0.9665},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000026932,"lxr_nv_fc":0.9574},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000026932,"lxr_nv_fc":0.9839},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000026932,"lxr_nv_fc":0.985},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000026932,"lxr_nv_fc":0.9894},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000026932,"lxr_nv_fc":0.988},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000026932,"lxr_nv_fc":0.9795},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000026932,"lxr_nv_fc":0.9903},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000026932,"lxr_nv_fc":0.9937},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000026932,"lxr_nv_fc":1.0004},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000026932,"lxr_nv_fc":0.9997},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000026932,"lxr_nv_fc":1}],"indexCandlestickList":[{"stockId":1000001730192,"date":"2026-06-30T16:00:00.000Z","cp":4975.81},{"stockId":1000001730192,"date":"2026-06-29T16:00:00.000Z","cp":4866.88},{"date":"2026-06-28T16:00:00.000Z","stockId":1000001730192,"cp":4932.93},{"stockId":1000001730192,"date":"2026-06-25T16:00:00.000Z","cp":4873.17},{"date":"2026-06-24T16:00:00.000Z","stockId":1000001730192,"cp":5015.14},{"stockId":1000001730192,"date":"2026-06-23T16:00:00.000Z","cp":5027.31},{"date":"2026-06-22T16:00:00.000Z","stockId":1000001730192,"cp":5048.77},{"stockId":1000001730192,"date":"2026-06-21T16:00:00.000Z","cp":5041.91},{"date":"2026-06-17T16:00:00.000Z","stockId":1000001730192,"cp":4984.3},{"stockId":1000001730192,"date":"2026-06-16T16:00:00.000Z","cp":5053.66},{"date":"2026-06-15T16:00:00.000Z","stockId":1000001730192,"cp":5092.53},{"stockId":1000001730192,"date":"2026-06-14T16:00:00.000Z","cp":5156.23},{"date":"2026-06-11T16:00:00.000Z","stockId":1000001730192,"cp":5162.83},{"date":"2026-06-10T16:00:00.000Z","stockId":1000001730192,"cp":5114.01},{"date":"2026-06-09T16:00:00.000Z","stockId":1000001730192,"cp":5113.12},{"date":"2026-06-08T16:00:00.000Z","stockId":1000001730192,"cp":5085.83},{"date":"2026-06-07T16:00:00.000Z","stockId":1000001730192,"cp":5032.15},{"date":"2026-06-04T16:00:00.000Z","stockId":1000001730192,"cp":5102.16},{"date":"2026-06-03T16:00:00.000Z","stockId":1000001730192,"cp":5102.08},{"date":"2026-06-02T16:00:00.000Z","stockId":1000001730192,"cp":5184.72},{"date":"2026-06-01T16:00:00.000Z","stockId":1000001730192,"cp":5265.16},{"date":"2026-05-31T16:00:00.000Z","stockId":1000001730192,"cp":5356.18},{"date":"2026-05-28T16:00:00.000Z","stockId":1000001730192,"cp":5301.94},{"date":"2026-05-27T16:00:00.000Z","stockId":1000001730192,"cp":5237.64},{"date":"2026-05-26T16:00:00.000Z","stockId":1000001730192,"cp":5315.3},{"date":"2026-05-25T16:00:00.000Z","stockId":1000001730192,"cp":5351.38},{"date":"2026-05-24T16:00:00.000Z","stockId":1000001730192,"cp":5380},{"date":"2026-05-21T16:00:00.000Z","stockId":1000001730192,"cp":5386.58},{"date":"2026-05-20T16:00:00.000Z","stockId":1000001730192,"cp":5385.32},{"date":"2026-05-19T16:00:00.000Z","stockId":1000001730192,"cp":5504.49},{"date":"2026-05-18T16:00:00.000Z","stockId":1000001730192,"cp":5542.81},{"date":"2026-05-17T16:00:00.000Z","stockId":1000001730192,"cp":5526.89},{"date":"2026-05-14T16:00:00.000Z","stockId":1000001730192,"cp":5564.53},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001730192,"cp":5627.66},{"date":"2026-05-12T16:00:00.000Z","stockId":1000001730192,"cp":5667.78},{"date":"2026-05-11T16:00:00.000Z","stockId":1000001730192,"cp":5645.22},{"date":"2026-05-10T16:00:00.000Z","stockId":1000001730192,"cp":5701.23},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001730192,"cp":5696.29},{"date":"2026-05-06T16:00:00.000Z","stockId":1000001730192,"cp":5710.72},{"date":"2026-05-05T16:00:00.000Z","stockId":1000001730192,"cp":5757.99},{"date":"2026-04-29T16:00:00.000Z","stockId":1000001730192,"cp":5725.4},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730192,"cp":5704.32},{"date":"2026-04-27T16:00:00.000Z","stockId":1000001730192,"cp":5597.65},{"date":"2026-04-26T16:00:00.000Z","stockId":1000001730192,"cp":5615.43},{"date":"2026-04-23T16:00:00.000Z","stockId":1000001730192,"cp":5604.55},{"date":"2026-04-22T16:00:00.000Z","stockId":1000001730192,"cp":5609.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000001730192,"cp":5600.29},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730192,"cp":5630.79},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730192,"cp":5614.44},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730192,"cp":5576.08},{"date":"2026-04-15T16:00:00.000Z","stockId":1000001730192,"cp":5615.96},{"date":"2026-04-14T16:00:00.000Z","stockId":1000001730192,"cp":5579.05},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730192,"cp":5568.84},{"date":"2026-04-12T16:00:00.000Z","stockId":1000001730192,"cp":5585.46},{"date":"2026-04-09T16:00:00.000Z","stockId":1000001730192,"cp":5590.8},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730192,"cp":5568.04},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730192,"cp":5611.53},{"date":"2026-04-06T16:00:00.000Z","stockId":1000001730192,"cp":5533.89},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730192,"cp":5487.59},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730192,"cp":5594.46},{"date":"2026-03-31T16:00:00.000Z","stockId":1000001730192,"cp":5589.51},{"date":"2026-03-30T16:00:00.000Z","stockId":1000001730192,"cp":5535.09},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730192,"cp":5580.47},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730192,"cp":5525.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730192,"cp":5378.33},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730192,"cp":5399.05},{"date":"2026-03-23T16:00:00.000Z","stockId":1000001730192,"cp":5339.81},{"date":"2026-03-22T16:00:00.000Z","stockId":1000001730192,"cp":5230.71},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730192,"cp":5456.56},{"date":"2026-03-18T16:00:00.000Z","stockId":1000001730192,"cp":5553.09},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730192,"cp":5626.88},{"date":"2026-03-16T16:00:00.000Z","stockId":1000001730192,"cp":5654.9},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730192,"cp":5680.22},{"date":"2026-03-12T16:00:00.000Z","stockId":1000001730192,"cp":5626.5},{"date":"2026-03-11T16:00:00.000Z","stockId":1000001730192,"cp":5619.14},{"date":"2026-03-10T16:00:00.000Z","stockId":1000001730192,"cp":5657.04},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730192,"cp":5644.49},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730192,"cp":5625.96},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730192,"cp":5640.57},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730192,"cp":5486.8},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730192,"cp":5490.38},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730192,"cp":5579.77},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730192,"cp":5635.18},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730192,"cp":5707.54},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730192,"cp":5677.88},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730192,"cp":5686.88},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730192,"cp":5670.05},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730192,"cp":5647.62},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730192,"cp":5692.13},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730192,"cp":5753.54},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730192,"cp":5741.83},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730192,"cp":5783.42},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730192,"cp":5756.15},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730192,"cp":5798.6},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730192,"cp":5723.61},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730192,"cp":5679.7},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730192,"cp":5626.45},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730192,"cp":5721.64},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730192,"cp":5811.67},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730192,"cp":5717.13},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730192,"cp":5707.16},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730192,"cp":5787.27},{"date":"2026-01-22T16:00:00.000Z","stockId":1000001730192,"cp":5824.66},{"date":"2026-01-21T16:00:00.000Z","stockId":1000001730192,"cp":5799.23},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730192,"cp":5785.87},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730192,"cp":5831.38},{"date":"2026-01-18T16:00:00.000Z","stockId":1000001730192,"cp":5813.5},{"date":"2026-01-15T16:00:00.000Z","stockId":1000001730192,"cp":5725.44},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730192,"cp":5763.28},{"date":"2026-01-13T16:00:00.000Z","stockId":1000001730192,"cp":5787.44},{"date":"2026-01-12T16:00:00.000Z","stockId":1000001730192,"cp":5791.82},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730192,"cp":5846.14},{"date":"2026-01-08T16:00:00.000Z","stockId":1000001730192,"cp":5789.6},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730192,"cp":5754.73},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730192,"cp":5757.27},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730192,"cp":5774.52},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730192,"cp":5722.38},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730192,"cp":5665.99},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730192,"cp":5660.97},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730192,"cp":5694.48},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730192,"cp":5744.51},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730192,"cp":5768.56},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730192,"cp":5743.01},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730192,"cp":5764.74},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730192,"cp":5791.8},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730192,"cp":5779.53},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730192,"cp":5646.75},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730192,"cp":5621.18},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730192,"cp":5580.27},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730192,"cp":5594.21},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730192,"cp":5519.8},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730192,"cp":5540.9},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730192,"cp":5622.95},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730192,"cp":5626.01},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730192,"cp":5620.11},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730192,"cp":5631.3},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730192,"cp":5597.03},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730192,"cp":5685.56},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730192,"cp":5721.13},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730192,"cp":5723.29},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730192,"cp":5688.87},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730192,"cp":5634.62},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730192,"cp":5641.21},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730192,"cp":5646.65},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730192,"cp":5602.36},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730192,"cp":5603.6},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730192,"cp":5732.06},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730192,"cp":5812.66},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730192,"cp":5823.08},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730192,"cp":5866.97},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730192,"cp":5882.49},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730192,"cp":5945.36},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730192,"cp":5880.34},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730192,"cp":5831.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730192,"cp":5765.4},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730192,"cp":5600.7},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730192,"cp":5593.22},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730192,"cp":5582.85},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730192,"cp":5565.24},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730192,"cp":5632.31},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730192,"cp":5593.53},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730192,"cp":5537.37},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730192,"cp":5577.56},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730192,"cp":5536.55},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730192,"cp":5575.93},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730192,"cp":5548.38},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730192,"cp":5587.48},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730192,"cp":5593.19},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730192,"cp":5624.29},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730192,"cp":5582.57},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730192,"cp":5597.92},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730192,"cp":5667.04},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730192,"cp":5686.81},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730192,"cp":5622.5},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730192,"cp":5612.32},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730192,"cp":5651.67},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730192,"cp":5609.16},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730192,"cp":5592.93},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730192,"cp":5600.8},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730192,"cp":5616.12},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730192,"cp":5621.8},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730192,"cp":5659.64},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730192,"cp":5640.33},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730192,"cp":5697.9},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730192,"cp":5750.49},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730192,"cp":5760.6},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730192,"cp":5822.8},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730192,"cp":5856.95},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730192,"cp":5880.62},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730192,"cp":5898.47},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730192,"cp":5964.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730192,"cp":5939.1},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730192,"cp":5973.37},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730192,"cp":5976.93},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730192,"cp":5899.37},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730192,"cp":5865.14},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730192,"cp":5826.52},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730192,"cp":5940.96},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730192,"cp":5982.45},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730192,"cp":5921.05},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730192,"cp":5830.08},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730192,"cp":5863.17},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730192,"cp":5981.23},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730192,"cp":5958.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730192,"cp":5836.36},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730192,"cp":5855.49},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730192,"cp":5849.25},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730192,"cp":5790},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730192,"cp":5773.77},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730192,"cp":5718.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730192,"cp":5657.76},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730192,"cp":5689.51},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730192,"cp":5655.91},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730192,"cp":5664.7},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730192,"cp":5621.68},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730192,"cp":5630.28},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730192,"cp":5620},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730192,"cp":5612.89},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730192,"cp":5586.37},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730192,"cp":5590.43},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730192,"cp":5575.25},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730192,"cp":5683.53},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730192,"cp":5633.75},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730192,"cp":5638.2},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730192,"cp":5644.69},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730192,"cp":5685.81},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730192,"cp":5639.37},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730192,"cp":5665.7},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730192,"cp":5633.68},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730192,"cp":5617.71},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730192,"cp":5604.48},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730192,"cp":5562.29},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730192,"cp":5547.54},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730192,"cp":5591.43},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730192,"cp":5582.8},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730192,"cp":5561.93},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730192,"cp":5566.5},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730192,"cp":5563.85},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730192,"cp":5545.89},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730192,"cp":5567.03},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730192,"cp":5593.06},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730192,"cp":5588.58},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730192,"cp":5599.68},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730192,"cp":5572.5},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730192,"cp":5541.46},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730192,"cp":5543.53},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730192,"cp":5567.33},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730192,"cp":5533.45},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730192,"cp":5468.35},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730192,"cp":5469.25},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730192,"cp":5490.63},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730192,"cp":5586.37},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730192,"cp":5629.11},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730192,"cp":5644.3},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730192,"cp":5675.4},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730192,"cp":5794.74},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730192,"cp":5802.76},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730192,"cp":5805.92},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730192,"cp":5823.59},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730192,"cp":5812.27},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730192,"cp":5826.6},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730192,"cp":5943},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730192,"cp":5867.31},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730192,"cp":5789.43},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730192,"cp":5822.75},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730192,"cp":5853.38},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730192,"cp":5815.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730192,"cp":5761.38},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730192,"cp":5714.45},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730192,"cp":5765.37},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730192,"cp":5815.68},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730192,"cp":5822.11},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730192,"cp":5711.94},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730192,"cp":5633.25},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730192,"cp":5655.66},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730192,"cp":5617.91},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730192,"cp":5612.97},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730192,"cp":5614.13},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730192,"cp":5615.74},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730192,"cp":5602.72},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730192,"cp":5617.92},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730192,"cp":5585.79},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730192,"cp":5550.73},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730192,"cp":5571.35},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730192,"cp":5515.36},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730192,"cp":5628.05},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730192,"cp":5675.13},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730192,"cp":5648.71},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730192,"cp":5710.36},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730192,"cp":5690},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730192,"cp":5672.32},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730192,"cp":5785.87},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730192,"cp":5759.53},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730192,"cp":5744.92},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730192,"cp":5697.01},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730192,"cp":5625.48},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730192,"cp":5692.13},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730192,"cp":5583.74},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730192,"cp":5448.48},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730192,"cp":5178.88},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730192,"cp":5543.29},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730192,"cp":5503.82},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730192,"cp":5516.52},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730192,"cp":5450.27},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730192,"cp":5490.32},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730192,"cp":5548.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730192,"cp":5501.66},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730192,"cp":5499.45},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730192,"cp":5484.26},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730192,"cp":5480.07},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730192,"cp":5548.83},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730192,"cp":5597.87},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730192,"cp":5647.54},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730192,"cp":5673.07},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730192,"cp":5664.17},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730192,"cp":5450.75},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730192,"cp":5450.65},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730192,"cp":5489.47},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730192,"cp":5425.42},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730192,"cp":5424.16},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730192,"cp":5436.84},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730192,"cp":5379.39},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730192,"cp":5419.06},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730192,"cp":5438.63},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730192,"cp":5447.44},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730192,"cp":5482.6},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730192,"cp":5366.01},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730192,"cp":5305.12},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730192,"cp":5360.4},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730192,"cp":5341.33},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730192,"cp":5328.27},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730192,"cp":5301.7},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730192,"cp":5260.11},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730192,"cp":5355.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730192,"cp":5354.4},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730192,"cp":5363.54},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730192,"cp":5368.56},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730192,"cp":5339.75},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730192,"cp":5368.09},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730192,"cp":5307.15},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730192,"cp":5232.11},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730192,"cp":5186.9},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730192,"cp":5271.09},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730192,"cp":5273.7},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730192,"cp":5262.71},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730192,"cp":5269.87},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730192,"cp":5359.5},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730192,"cp":5360.7},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730192,"cp":5367.99},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730192,"cp":5302.72},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730192,"cp":5298.64},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730192,"cp":5329.18},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730192,"cp":5196.57},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730192,"cp":5186.29},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730192,"cp":5296.43},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730192,"cp":5325.38},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730192,"cp":5326.51},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730192,"cp":5325.67},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730192,"cp":5404.5},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730192,"cp":5575.78},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730192,"cp":5588.57},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730192,"cp":5647.3},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730192,"cp":5694.95},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730192,"cp":5689.62},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730192,"cp":5701.19},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730192,"cp":5748.82},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730192,"cp":5656.91},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730192,"cp":5781.72},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730192,"cp":5740},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730192,"cp":5780.9},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730192,"cp":5794.2},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730192,"cp":5913.42},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730192,"cp":5984.14},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730192,"cp":6148.68},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730192,"cp":5978.45},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730192,"cp":5834.96},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730192,"cp":5707.55},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730192,"cp":5724.67},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730192,"cp":5676},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730192,"cp":5714.16},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730192,"cp":5775.59},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730192,"cp":5776.32},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730192,"cp":5656.18},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730192,"cp":5527.41},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730192,"cp":5537.31},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730192,"cp":5469.87},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730192,"cp":5420.71},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730192,"cp":5392.65},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730192,"cp":5588.19},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730192,"cp":5569.22},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730192,"cp":5526.3},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730192,"cp":5467.91},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730192,"cp":5578.04},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730192,"cp":5611.41},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730192,"cp":5719.87},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730192,"cp":5731.48},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730192,"cp":5757.17},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730192,"cp":5790.42},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730192,"cp":5848.17},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730192,"cp":5548.58},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730192,"cp":5538.85},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730192,"cp":5473.25},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730192,"cp":5358.77},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730192,"cp":5369.44},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730192,"cp":5345.36},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730192,"cp":5366.76},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730192,"cp":5479.41},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730192,"cp":5384.21},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730192,"cp":5319.13},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730192,"cp":5333.39},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730192,"cp":5315.93},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730192,"cp":5227.07},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730192,"cp":5233.89},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730192,"cp":5105.94},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730192,"cp":5176.17},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730192,"cp":5246.03},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730192,"cp":5374.4},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730192,"cp":5326.52},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730192,"cp":5434.7},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730192,"cp":5371.07},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730192,"cp":5863.19},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730192,"cp":5647.39},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730192,"cp":5174.75},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730192,"cp":4898.78},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730192,"cp":4602.11},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730192,"cp":4596.72},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730192,"cp":4402.46},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730192,"cp":4420.08},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730192,"cp":4447.57},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730192,"cp":4305.8},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730192,"cp":4317.42},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730192,"cp":4365.34},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730192,"cp":4418.2},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730192,"cp":4400.63},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730192,"cp":4392.56},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730192,"cp":4413.36},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730192,"cp":4473.65},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730192,"cp":4420.83},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730192,"cp":4464.58},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730192,"cp":4407.83},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730192,"cp":4521.55},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730192,"cp":4423.48},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730192,"cp":4380.52},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730192,"cp":4378.16},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730192,"cp":4384.54},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730192,"cp":4387.1},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730192,"cp":4365.9},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730192,"cp":4424.79},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730192,"cp":4439.55},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730192,"cp":4498.43},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730192,"cp":4515.65},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730192,"cp":4571.89},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730192,"cp":4542.91},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730192,"cp":4627.03},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730192,"cp":4656},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730192,"cp":4654.17},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730192,"cp":4720.01},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730192,"cp":4623.35},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730192,"cp":4651.47},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730192,"cp":4586.3},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730192,"cp":4603.57},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730192,"cp":4607.13},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730192,"cp":4674.11},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730192,"cp":4478.27},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730192,"cp":4487.01},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730192,"cp":4554.67},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730192,"cp":4528.33},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730192,"cp":4501.03},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730192,"cp":4558.52},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730192,"cp":4704.37},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730192,"cp":4757.87},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730192,"cp":4733.59},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730192,"cp":4691.4},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730192,"cp":4622.37},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730192,"cp":4639.68},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730192,"cp":4660.54},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730192,"cp":4691.57},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730192,"cp":4601.24},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730192,"cp":4609.82},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730192,"cp":4586.17},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730192,"cp":4680.34},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730192,"cp":4656.62},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730192,"cp":4756.52}],"bondIndexCandlestickList":[],"index":{"_id":1000001730192,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30192","csiCode":"H30192","tickerId":1730192,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"食品","fullName":"中证全指食品指数","followedNum":3,"insertedDate":"2026-06-30T10:03:47.563Z","lastUpdated":"2026-07-01T01:38:11.254Z","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。","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/H30192factsheet.pdf","indexMethodology":null,"hotSpots":null,"series":"sector","totalReturnIndexId":1000001720192,"memoNum":2,"pinyin":"sp"}}