window.pageData = {"fund":{"_id":3000000027598,"stockCode":"027598","masterFundShortName":"鑫元中证工业有色金属主题指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27598,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鑫元中证工业有色金属主题指数发起式(027598)","name":"鑫元中证工业有色金属主题指数型发起式证券投资基金","pinyin":"xyzzgyysjsztzsxfqszqtzjj","fundCollectionId":4000050860000,"setUpAssetScale":10055413.85,"setUpDate":"2026-05-26T16:00:00.000Z","setUpShares":10055413.85,"indexId":1000001711059,"inceptionDate":"2026-05-28T16:00:00.000Z","indexFundFlag":1,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11059","tickerId":1711059,"name":"工业有色","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50860000","tickerId":50860000,"name":"鑫元基金管理有限公司"},"managers":[{"name":"肖涵","stockType":"fund_manager","stockCode":"j101020676","exchange":"fm","tickerId":2408258810}],"hotMetrics":{"fpr":{"stockId":3000000027598,"type":"fpr","f_cagr_p_r_fs_ssc":5940,"f_cagr_p_r_fs_ssrp":0.7814446876578549},"fp":{"stockId":3000000027598,"type":"fp","last_data_date":"2026-06-03T16:00:00.000Z","f_cagr_p_r_fs":0.007170992829007128},"f_nlacan":{"stockId":3000000027598,"type":"f_nlacan","f_nv_d":"2026-06-03T16:00:00.000Z","f_nv":0.9972,"f_nv_cr":0.007170992829007128}},"masterSlaveFunds":[]},"netValueList":[{"date":"2026-06-03T16:00:00.000Z","stockId":3000000027598,"lxr_nv_fc":0.9972},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000027598,"lxr_nv_fc":0.9901}],"indexCandlestickList":[{"date":"2026-06-03T16:00:00.000Z","stockId":1000001711059,"cp":4234.45},{"date":"2026-06-02T16:00:00.000Z","stockId":1000001711059,"cp":4388.13},{"stockId":1000001711059,"date":"2026-06-01T16:00:00.000Z","cp":4339.87},{"date":"2026-05-31T16:00:00.000Z","stockId":1000001711059,"cp":4177.25},{"stockId":1000001711059,"date":"2026-05-28T16:00:00.000Z","cp":4200.37},{"stockId":1000001711059,"date":"2026-05-27T16:00:00.000Z","cp":4279.77},{"stockId":1000001711059,"date":"2026-05-26T16:00:00.000Z","cp":4279.51},{"date":"2026-05-25T16:00:00.000Z","stockId":1000001711059,"cp":4451.75},{"stockId":1000001711059,"date":"2026-05-24T16:00:00.000Z","cp":4304.61},{"stockId":1000001711059,"date":"2026-05-21T16:00:00.000Z","cp":4269.19},{"date":"2026-05-20T16:00:00.000Z","stockId":1000001711059,"cp":4096.77},{"date":"2026-05-19T16:00:00.000Z","stockId":1000001711059,"cp":4179.95},{"date":"2026-05-18T16:00:00.000Z","stockId":1000001711059,"cp":4162.44},{"date":"2026-05-17T16:00:00.000Z","stockId":1000001711059,"cp":4200.32},{"date":"2026-05-14T16:00:00.000Z","stockId":1000001711059,"cp":4277.55},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001711059,"cp":4474.29},{"stockId":1000001711059,"date":"2026-05-12T16:00:00.000Z","cp":4641.09},{"stockId":1000001711059,"date":"2026-05-11T16:00:00.000Z","cp":4566.01},{"stockId":1000001711059,"date":"2026-05-10T16:00:00.000Z","cp":4592.67},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001711059,"cp":4568.43},{"stockId":1000001711059,"date":"2026-05-06T16:00:00.000Z","cp":4572.17},{"stockId":1000001711059,"date":"2026-05-05T16:00:00.000Z","cp":4517.02},{"stockId":1000001711059,"date":"2026-04-29T16:00:00.000Z","cp":4326.57},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001711059,"cp":4371.1},{"stockId":1000001711059,"date":"2026-04-27T16:00:00.000Z","cp":4189.03},{"stockId":1000001711059,"date":"2026-04-26T16:00:00.000Z","cp":4286.95},{"stockId":1000001711059,"date":"2026-04-23T16:00:00.000Z","cp":4337.93},{"stockId":1000001711059,"date":"2026-04-22T16:00:00.000Z","cp":4341.03},{"stockId":1000001711059,"date":"2026-04-21T16:00:00.000Z","cp":4510.36},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001711059,"cp":4487.43},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001711059,"cp":4515.16},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001711059,"cp":4501.04},{"stockId":1000001711059,"date":"2026-04-15T16:00:00.000Z","cp":4483.85},{"stockId":1000001711059,"date":"2026-04-14T16:00:00.000Z","cp":4346.18},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001711059,"cp":4392.89},{"stockId":1000001711059,"date":"2026-04-12T16:00:00.000Z","cp":4309.4},{"stockId":1000001711059,"date":"2026-04-09T16:00:00.000Z","cp":4312.63},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001711059,"cp":4351.01},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001711059,"cp":4353.13},{"stockId":1000001711059,"date":"2026-04-06T16:00:00.000Z","cp":4099.45},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001711059,"cp":4027.65},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001711059,"cp":4077.27},{"stockId":1000001711059,"date":"2026-03-31T16:00:00.000Z","cp":4160.25},{"stockId":1000001711059,"date":"2026-03-30T16:00:00.000Z","cp":4053.05},{"stockId":1000001711059,"date":"2026-03-29T16:00:00.000Z","cp":4120.07},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001711059,"cp":4055.6},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001711059,"cp":3989.41},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001711059,"cp":4072.11},{"stockId":1000001711059,"date":"2026-03-23T16:00:00.000Z","cp":3953.72},{"stockId":1000001711059,"date":"2026-03-22T16:00:00.000Z","cp":3839.71},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001711059,"cp":4026.56},{"stockId":1000001711059,"date":"2026-03-18T16:00:00.000Z","cp":4107.67},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001711059,"cp":4375.13},{"stockId":1000001711059,"date":"2026-03-16T16:00:00.000Z","cp":4407.67},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001711059,"cp":4514.73},{"stockId":1000001711059,"date":"2026-03-12T16:00:00.000Z","cp":4646.15},{"stockId":1000001711059,"date":"2026-03-11T16:00:00.000Z","cp":4816.62},{"stockId":1000001711059,"date":"2026-03-10T16:00:00.000Z","cp":4826.4},{"stockId":1000001711059,"date":"2026-03-09T16:00:00.000Z","cp":4872.85},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001711059,"cp":4858.01},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001711059,"cp":4917.99},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001711059,"cp":5034.53},{"stockId":1000001711059,"date":"2026-03-03T16:00:00.000Z","cp":5063.04},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001711059,"cp":5046.41},{"stockId":1000001711059,"date":"2026-03-01T16:00:00.000Z","cp":5342.22},{"stockId":1000001711059,"date":"2026-02-26T16:00:00.000Z","cp":5162.54},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001711059,"cp":4956.5},{"stockId":1000001711059,"date":"2026-02-24T16:00:00.000Z","cp":5006.05},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001711059,"cp":4785.48},{"stockId":1000001711059,"date":"2026-02-12T16:00:00.000Z","cp":4660.79},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001711059,"cp":4839.53},{"stockId":1000001711059,"date":"2026-02-10T16:00:00.000Z","cp":4795.31},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001711059,"cp":4672.64},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001711059,"cp":4655.03},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001711059,"cp":4544.72},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001711059,"cp":4530.91},{"stockId":1000001711059,"date":"2026-02-03T16:00:00.000Z","cp":4761.97},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001711059,"cp":4718.73},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001711059,"cp":4580.67},{"stockId":1000001711059,"date":"2026-01-29T16:00:00.000Z","cp":4981.1},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001711059,"cp":5445.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001711059,"cp":5321.87},{"stockId":1000001711059,"date":"2026-01-26T16:00:00.000Z","cp":4980.89},{"stockId":1000001711059,"date":"2026-01-25T16:00:00.000Z","cp":5024.51},{"stockId":1000001711059,"date":"2026-01-22T16:00:00.000Z","cp":4764.03},{"stockId":1000001711059,"date":"2026-01-21T16:00:00.000Z","cp":4643.65},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001711059,"cp":4666.24},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001711059,"cp":4575.54},{"stockId":1000001711059,"date":"2026-01-18T16:00:00.000Z","cp":4587.9},{"stockId":1000001711059,"date":"2026-01-15T16:00:00.000Z","cp":4599.9},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001711059,"cp":4616.04},{"stockId":1000001711059,"date":"2026-01-13T16:00:00.000Z","cp":4548.49},{"stockId":1000001711059,"date":"2026-01-12T16:00:00.000Z","cp":4482.73},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001711059,"cp":4474.63},{"stockId":1000001711059,"date":"2026-01-08T16:00:00.000Z","cp":4416.22},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001711059,"cp":4250.38},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001711059,"cp":4331.75},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001711059,"cp":4268.1},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001711059,"cp":4085.8},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001711059,"cp":3981.81},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001711059,"cp":3931.03},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001711059,"cp":3849.57},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001711059,"cp":3923.34},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001711059,"cp":3784.48},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001711059,"cp":3803.9},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001711059,"cp":3784.77},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001711059,"cp":3779.77},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001711059,"cp":3710.4},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001711059,"cp":3617.73},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001711059,"cp":3634.53},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001711059,"cp":3529.4},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001711059,"cp":3624.97},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001711059,"cp":3657.57},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001711059,"cp":3591.44},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001711059,"cp":3645.14},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001711059,"cp":3621.78},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001711059,"cp":3748.55},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001711059,"cp":3740.36},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001711059,"cp":3616.67},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001711059,"cp":3610.9422},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001711059,"cp":3548.0359},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001711059,"cp":3597.16},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001711059,"cp":3466.81},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001711059,"cp":3418.61},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001711059,"cp":3411.53},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001711059,"cp":3420.16},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001711059,"cp":3351.24},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001711059,"cp":3327.54},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001711059,"cp":3494.29},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001711059,"cp":3506.96},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001711059,"cp":3438.12},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001711059,"cp":3545.36},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001711059,"cp":3606.11},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001711059,"cp":3671.5},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001711059,"cp":3552.83},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001711059,"cp":3537.18},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001711059,"cp":3584.02},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001711059,"cp":3577.44},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001711059,"cp":3575.27},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001711059,"cp":3444.19},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001711059,"cp":3448.34},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001711059,"cp":3543.84},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001711059,"cp":3596.38},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001711059,"cp":3709.87},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001711059,"cp":3689.13},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001711059,"cp":3520.86},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001711059,"cp":3640.61},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001711059,"cp":3542.42},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001711059,"cp":3463.55},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001711059,"cp":3434.56},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001711059,"cp":3469.6},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001711059,"cp":3413.92},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001711059,"cp":3439.89},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001711059,"cp":3512.44},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001711059,"cp":3597.34},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001711059,"cp":3574.31},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001711059,"cp":3694.87},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001711059,"cp":3579.65},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001711059,"cp":3637.5},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001711059,"cp":3357.08},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001711059,"cp":3241.21},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001711059,"cp":3132.09},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001711059,"cp":3129.83},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001711059,"cp":3060.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001711059,"cp":3024.3},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001711059,"cp":3072.08},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001711059,"cp":3050.77},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001711059,"cp":3034},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001711059,"cp":3159.15},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001711059,"cp":3140.73},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001711059,"cp":3190},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001711059,"cp":3226.93},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001711059,"cp":3123.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001711059,"cp":3046.8},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001711059,"cp":3071.39},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001711059,"cp":3066.45},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001711059,"cp":3093.42},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001711059,"cp":2985.67},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001711059,"cp":3149.99},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001711059,"cp":3179.7},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001711059,"cp":3208.72},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001711059,"cp":3119.88},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001711059,"cp":3028.96},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001711059,"cp":2965.61},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001711059,"cp":2971.09},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001711059,"cp":2998.39},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001711059,"cp":2831.22},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001711059,"cp":2784.22},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001711059,"cp":2794.1},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001711059,"cp":2766.5},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001711059,"cp":2766.24},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001711059,"cp":2741.9},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001711059,"cp":2662.21},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001711059,"cp":2683.41},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001711059,"cp":2617.25},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001711059,"cp":2632.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001711059,"cp":2631.63},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001711059,"cp":2599.73},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001711059,"cp":2571.59},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001711059,"cp":2538.68},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001711059,"cp":2518.5},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001711059,"cp":2490.3},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001711059,"cp":2510.26},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001711059,"cp":2598.95},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001711059,"cp":2613.44},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001711059,"cp":2617.45},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001711059,"cp":2610.49},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001711059,"cp":2610.23},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001711059,"cp":2524.19},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001711059,"cp":2530.33},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001711059,"cp":2479.77},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001711059,"cp":2390.04},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001711059,"cp":2330.85},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001711059,"cp":2317.49},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001711059,"cp":2323.81},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001711059,"cp":2346.05},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001711059,"cp":2345.87},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001711059,"cp":2283.28},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001711059,"cp":2237.41},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001711059,"cp":2279.61},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001711059,"cp":2259.12},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001711059,"cp":2273},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001711059,"cp":2296.47},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001711059,"cp":2297.43},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001711059,"cp":2280.42},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001711059,"cp":2248.05},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001711059,"cp":2242.98},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001711059,"cp":2194.22},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001711059,"cp":2187.08},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001711059,"cp":2174.87},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001711059,"cp":2156.57},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001711059,"cp":2147.48},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001711059,"cp":2157.16},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001711059,"cp":2199.03},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001711059,"cp":2206.93},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001711059,"cp":2208.07},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001711059,"cp":2200.71},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001711059,"cp":2216.02},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001711059,"cp":2206.51},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001711059,"cp":2164.61},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001711059,"cp":2164.95},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001711059,"cp":2143.88},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001711059,"cp":2119.64},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001711059,"cp":2125.46},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001711059,"cp":2093.62},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001711059,"cp":2073.79},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001711059,"cp":2090.43},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001711059,"cp":2072.36},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001711059,"cp":2066.81},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001711059,"cp":2105.75},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001711059,"cp":2089.38},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001711059,"cp":2098},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001711059,"cp":2128.24},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001711059,"cp":2101.16},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001711059,"cp":2095.61},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001711059,"cp":2108.61},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001711059,"cp":2117.05},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001711059,"cp":2134.03},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001711059,"cp":2103.18},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001711059,"cp":2104.93},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001711059,"cp":2076.41},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001711059,"cp":2085.36},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001711059,"cp":2093.09},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001711059,"cp":2090.36},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001711059,"cp":2037.77},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001711059,"cp":2043.52},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001711059,"cp":2049.32},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001711059,"cp":2053.07},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001711059,"cp":2039.43},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001711059,"cp":2052.84},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001711059,"cp":2045.23},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001711059,"cp":2052.53},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001711059,"cp":2007.76},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001711059,"cp":2007.46},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001711059,"cp":2014.71},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001711059,"cp":2032.35},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001711059,"cp":2055.53},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001711059,"cp":2024.13},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001711059,"cp":2029.17},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001711059,"cp":1976.05},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001711059,"cp":1957.06},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001711059,"cp":1962.78},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001711059,"cp":2144.89},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001711059,"cp":2182.26},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001711059,"cp":2198.27},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001711059,"cp":2179.93},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001711059,"cp":2213.54},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001711059,"cp":2215.76},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001711059,"cp":2242.17},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001711059,"cp":2256.6},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001711059,"cp":2245.29},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001711059,"cp":2195.06},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001711059,"cp":2241.01},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001711059,"cp":2246.72},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001711059,"cp":2250.41},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001711059,"cp":2238.35},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001711059,"cp":2260.54},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001711059,"cp":2244.47},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001711059,"cp":2238.35},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001711059,"cp":2248.25},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001711059,"cp":2230.88},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001711059,"cp":2205.93},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001711059,"cp":2164.79},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001711059,"cp":2135.24},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001711059,"cp":2115.26},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001711059,"cp":2110.68},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001711059,"cp":2061.52},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001711059,"cp":2087.35},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001711059,"cp":2107.12},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001711059,"cp":2094.08},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001711059,"cp":2128.7},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001711059,"cp":2127.02},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001711059,"cp":2127.58},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001711059,"cp":2120.48},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001711059,"cp":2098.29},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001711059,"cp":2121.05},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001711059,"cp":2157.63},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001711059,"cp":2140.44},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001711059,"cp":2161.7},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001711059,"cp":2189.1},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001711059,"cp":2188.33},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001711059,"cp":2185.69},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001711059,"cp":2158.86},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001711059,"cp":2136.95},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001711059,"cp":2134.99},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001711059,"cp":2143.42},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001711059,"cp":2113.92},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001711059,"cp":2125.62},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001711059,"cp":2129.01},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001711059,"cp":2135.86},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001711059,"cp":2160.8},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001711059,"cp":2154.93},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001711059,"cp":2105.13},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001711059,"cp":2133.35},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001711059,"cp":2098.86},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001711059,"cp":2062.44},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001711059,"cp":2060.81},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001711059,"cp":2050.25},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001711059,"cp":2081.05},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001711059,"cp":2038.11},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001711059,"cp":2021.19},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001711059,"cp":2005.96},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001711059,"cp":2030.04},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001711059,"cp":2082.86},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001711059,"cp":2063.66},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001711059,"cp":2075.59},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001711059,"cp":2062.83},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001711059,"cp":2080.8},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001711059,"cp":2058.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001711059,"cp":2066.02},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001711059,"cp":2089.9},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001711059,"cp":2092.07},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001711059,"cp":2101.29},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001711059,"cp":2112.95},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001711059,"cp":2133.58},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001711059,"cp":2195.22},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001711059,"cp":2192.91},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001711059,"cp":2151.84},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001711059,"cp":2141.37},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001711059,"cp":2142.87},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001711059,"cp":2124.69},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001711059,"cp":2143.63},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001711059,"cp":2132.79},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001711059,"cp":2130.7},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001711059,"cp":2098.55},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001711059,"cp":2072.73},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001711059,"cp":2103.46},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001711059,"cp":2079.89},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001711059,"cp":2093.89},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001711059,"cp":2116.51},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001711059,"cp":2174.78},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001711059,"cp":2172.07},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001711059,"cp":2163.25},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001711059,"cp":2126.63},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001711059,"cp":2166.16},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001711059,"cp":2193.12},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001711059,"cp":2258.76},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001711059,"cp":2252.65},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001711059,"cp":2311.89},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001711059,"cp":2325.79},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001711059,"cp":2363.14},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001711059,"cp":2350.23},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001711059,"cp":2326.87},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001711059,"cp":2251.02},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001711059,"cp":2229.64},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001711059,"cp":2136.72},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001711059,"cp":2144.58},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001711059,"cp":2163.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001711059,"cp":2205.63},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001711059,"cp":2178.58},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001711059,"cp":2178.32},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001711059,"cp":2188.66},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001711059,"cp":2187.17},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001711059,"cp":2171.67},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001711059,"cp":2121.88},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001711059,"cp":2083.44},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001711059,"cp":2117.81},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001711059,"cp":2107.08},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001711059,"cp":2191.13},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001711059,"cp":2118.41},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001711059,"cp":2154.34},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001711059,"cp":2098.31},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001711059,"cp":2286.13},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001711059,"cp":2247.49},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001711059,"cp":2075.41},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001711059,"cp":1997.67},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001711059,"cp":1911.31},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001711059,"cp":1894.43},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001711059,"cp":1823.61},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001711059,"cp":1831.91},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001711059,"cp":1806.89},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001711059,"cp":1738.4},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001711059,"cp":1714.15},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001711059,"cp":1719.29},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001711059,"cp":1712.5},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001711059,"cp":1721.23},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001711059,"cp":1723.02},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001711059,"cp":1750.16},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001711059,"cp":1766.05},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001711059,"cp":1775.4},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001711059,"cp":1821.54},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001711059,"cp":1811.99},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001711059,"cp":1846.01},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001711059,"cp":1836.19},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001711059,"cp":1820.44},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001711059,"cp":1829.56},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001711059,"cp":1850.63},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001711059,"cp":1825.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001711059,"cp":1826.34},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001711059,"cp":1846.79},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001711059,"cp":1839.06},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001711059,"cp":1872.42},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001711059,"cp":1843.51},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001711059,"cp":1838.25},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001711059,"cp":1815.83},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001711059,"cp":1843.78},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001711059,"cp":1836.19},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001711059,"cp":1834.96},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001711059,"cp":1825.18},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001711059,"cp":1838.68},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001711059,"cp":1825.07},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001711059,"cp":1825.35},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001711059,"cp":1870.09},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001711059,"cp":1907.07},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001711059,"cp":1914.61},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001711059,"cp":1840.4},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001711059,"cp":1871.16},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001711059,"cp":1868.89},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001711059,"cp":1829.67},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001711059,"cp":1875.02},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001711059,"cp":1897.18},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001711059,"cp":1991.47},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001711059,"cp":2008.58},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001711059,"cp":2042.57},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001711059,"cp":2044.96},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001711059,"cp":2119.47},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001711059,"cp":2121.99},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001711059,"cp":2102.67},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001711059,"cp":2144.62},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001711059,"cp":2072.78},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001711059,"cp":2139.33},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001711059,"cp":2087.74},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001711059,"cp":2100.36},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001711059,"cp":2049.55},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001711059,"cp":2070.09},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001711059,"cp":2079.86},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001711059,"cp":2113.51},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001711059,"cp":2057.65},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001711059,"cp":2009.51},{"date":"2024-06-25T16:00:00.000Z","stockId":1000001711059,"cp":2057.08},{"date":"2024-06-24T16:00:00.000Z","stockId":1000001711059,"cp":2047.38},{"date":"2024-06-23T16:00:00.000Z","stockId":1000001711059,"cp":2038.97},{"date":"2024-06-20T16:00:00.000Z","stockId":1000001711059,"cp":2078.68},{"date":"2024-06-19T16:00:00.000Z","stockId":1000001711059,"cp":2088.17},{"date":"2024-06-18T16:00:00.000Z","stockId":1000001711059,"cp":2095.84},{"date":"2024-06-17T16:00:00.000Z","stockId":1000001711059,"cp":2089.69},{"date":"2024-06-16T16:00:00.000Z","stockId":1000001711059,"cp":2069.54},{"date":"2024-06-13T16:00:00.000Z","stockId":1000001711059,"cp":2109.89},{"date":"2024-06-12T16:00:00.000Z","stockId":1000001711059,"cp":2106.19},{"date":"2024-06-11T16:00:00.000Z","stockId":1000001711059,"cp":2144.85},{"date":"2024-06-10T16:00:00.000Z","stockId":1000001711059,"cp":2122.84},{"date":"2024-06-06T16:00:00.000Z","stockId":1000001711059,"cp":2156.5},{"date":"2024-06-05T16:00:00.000Z","stockId":1000001711059,"cp":2168.43}],"bondIndexCandlestickList":[],"index":{"_id":1000001711059,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H11059","csiCode":"H11059","tickerId":1711059,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"工业有色","followedNum":129,"insertedDate":"2025-07-22T08:30:51.321Z","lastUpdated":"2025-07-22T22:49:23.854Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H11059factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H11059_Index_Methodology_cn.pdf","basicDate":"2008-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证工业有色金属主题指数选取市值较大的30只业务涉及铜、铝、铅锌、稀土金属等行业的上市公司证券作为指数样本，以反映工业有色金属主题上市公司证券的整体表现。","fullName":"中证工业有色金属主题指数","launchDate":"2009-07-21T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpots":[],"series":"thematic","totalReturnIndexId":1000001701059,"pinyin":"gyys","memoNum":10}}