window.pageData = {"fund":{"_id":3000000028613,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28613,"stockCode":"028613","shortName":"广发中证细分化工产业主题指数发起式A","fundSecondLevel":"company","currency":"CNY","status":"normal","exchange":"jj","setUpAssetScale":10449097.26,"setUpDate":"2026-08-20T16:00:00.000Z","setUpShares":10449097.26,"inceptionDate":"2026-08-20T16:00:00.000Z","name":"广发中证细分化工产业主题指数型发起式证券投资基金","pinyin":"gfzzxfhgcyztzsxfqszqtzjj","indexFundFlag":1,"indexId":1000000000813,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000813","tickerId":813,"name":"细分化工","rebalancingFrequency":"semi-annually"},"managers":[{"name":"姚曦","stockType":"fund_manager","stockCode":"db20830520","exchange":"fm","tickerId":2524219960}],"fundCollection":{"name":"广发基金管理有限公司","stockType":"fund_collection","stockCode":"50300000","exchange":"jjgs","tickerId":50300000},"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000028613,"type":"fpr","f_cagr_p_r_fs_ssc":6281,"f_cagr_p_r_fs_ssrp":0.7673566878980892},"fp":{"stockId":3000000028613,"type":"fp","last_data_date":"2026-09-10T16:00:00.000Z","f_cagr_p_r_fs":-0.017800000000000038,"f_i_d":"2026-08-20T16:00:00.000Z"},"ff":{"stockId":3000000028613,"type":"ff","f_fr_d":"2026-08-24T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000028613,"type":"f_nlacan","f_nv_d":"2026-09-10T16:00:00.000Z","f_nv":0.9822,"f_nv_cr":-0.031360946745562224},"f_as":{"stockId":3000000028613,"type":"f_as","f_tas":10449097.26,"f_tas_d":"2026-08-20T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000028614,"stockType":"fund","areaCode":"cn","market":"a","tickerId":28614,"stockCode":"028614","shortName":"广发中证细分化工产业主题指数发起式C","fundSecondLevel":"company","currency":"CNY","masterFundId":3000000028613,"__csrcFundId":17479,"status":"normal","exchange":"jj","lastUpdated":"2026-09-11T17:11:19.086Z","setUpAssetScale":425222.25,"setUpDate":"2026-08-20T16:00:00.000Z","setUpShares":425222.25,"__indexSourceEastMoney":1,"inceptionDate":"2026-08-20T16:00:00.000Z","indexId":1000000000813}]},"netValueList":[{"stockId":3000000028613,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":0.9822},{"stockId":3000000028613,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":1.014},{"stockId":3000000028613,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":1.0314},{"stockId":3000000028613,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":1.0248},{"stockId":3000000028613,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":1.0067},{"stockId":3000000028613,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":1.0161},{"stockId":3000000028613,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":1.0259},{"stockId":3000000028613,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":1.0171},{"stockId":3000000028613,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":1.0405},{"stockId":3000000028613,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":1.0487},{"stockId":3000000028613,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.0533},{"stockId":3000000028613,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.0335},{"stockId":3000000028613,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1}],"indexCandlestickList":[{"date":"2026-09-10T16:00:00.000Z","stockId":1000000000813,"cp":3557.35},{"stockId":1000000000813,"date":"2026-09-09T16:00:00.000Z","cp":3686.02},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000813,"cp":3753.83},{"date":"2026-09-07T16:00:00.000Z","stockId":1000000000813,"cp":3728.54},{"stockId":1000000000813,"date":"2026-09-06T16:00:00.000Z","cp":3659.9},{"stockId":1000000000813,"date":"2026-09-03T16:00:00.000Z","cp":3696.12},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000813,"cp":3736.46},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000000813,"cp":3700.91},{"stockId":1000000000813,"date":"2026-08-31T16:00:00.000Z","cp":3795.65},{"stockId":1000000000813,"date":"2026-08-30T16:00:00.000Z","cp":3836.11},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000813,"cp":3854.67},{"stockId":1000000000813,"date":"2026-08-26T16:00:00.000Z","cp":3778.05},{"stockId":1000000000813,"date":"2026-08-25T16:00:00.000Z","cp":3676.15},{"stockId":1000000000813,"date":"2026-08-24T16:00:00.000Z","cp":3626.45},{"date":"2026-08-23T16:00:00.000Z","stockId":1000000000813,"cp":3677.49},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000813,"cp":3740.75},{"stockId":1000000000813,"date":"2026-08-19T16:00:00.000Z","cp":3721.23},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000813,"cp":3710.63},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000813,"cp":3775.82},{"stockId":1000000000813,"date":"2026-08-16T16:00:00.000Z","cp":3764.21},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000813,"cp":3696.72},{"date":"2026-08-12T16:00:00.000Z","stockId":1000000000813,"cp":3695.61},{"stockId":1000000000813,"date":"2026-08-11T16:00:00.000Z","cp":3779.19},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000813,"cp":3780.85},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000813,"cp":3875.57},{"stockId":1000000000813,"date":"2026-08-06T16:00:00.000Z","cp":3810.31},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000813,"cp":3766.12},{"stockId":1000000000813,"date":"2026-08-04T16:00:00.000Z","cp":3718.57},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000000813,"cp":3616.65},{"date":"2026-08-02T16:00:00.000Z","stockId":1000000000813,"cp":3592.76},{"stockId":1000000000813,"date":"2026-07-30T16:00:00.000Z","cp":3599.04},{"stockId":1000000000813,"date":"2026-07-29T16:00:00.000Z","cp":3610.29},{"stockId":1000000000813,"date":"2026-07-28T16:00:00.000Z","cp":3613.27},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000000813,"cp":3564.91},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000813,"cp":3609.18},{"stockId":1000000000813,"date":"2026-07-23T16:00:00.000Z","cp":3529.7},{"date":"2026-07-22T16:00:00.000Z","stockId":1000000000813,"cp":3645.75},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000000813,"cp":3553.82},{"stockId":1000000000813,"date":"2026-07-20T16:00:00.000Z","cp":3505.17},{"stockId":1000000000813,"date":"2026-07-19T16:00:00.000Z","cp":3417.13},{"date":"2026-07-16T16:00:00.000Z","stockId":1000000000813,"cp":3416.88},{"stockId":1000000000813,"date":"2026-07-15T16:00:00.000Z","cp":3458.33},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000813,"cp":3557.49},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000000813,"cp":3581.74},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000000813,"cp":3480.41},{"date":"2026-07-09T16:00:00.000Z","stockId":1000000000813,"cp":3622.41},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000813,"cp":3695.99},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000813,"cp":3718.73},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000000813,"cp":3874.2},{"stockId":1000000000813,"date":"2026-07-05T16:00:00.000Z","cp":3992.32},{"stockId":1000000000813,"date":"2026-07-02T16:00:00.000Z","cp":4000.56},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000813,"cp":4054.24},{"stockId":1000000000813,"date":"2026-06-30T16:00:00.000Z","cp":4083.37},{"stockId":1000000000813,"date":"2026-06-29T16:00:00.000Z","cp":3979.99},{"stockId":1000000000813,"date":"2026-06-28T16:00:00.000Z","cp":3980.6},{"stockId":1000000000813,"date":"2026-06-25T16:00:00.000Z","cp":3969.88},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000813,"cp":4107.21},{"stockId":1000000000813,"date":"2026-06-23T16:00:00.000Z","cp":4124.95},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000813,"cp":3994.49},{"stockId":1000000000813,"date":"2026-06-21T16:00:00.000Z","cp":4124.75},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000000813,"cp":3883.3199},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000813,"cp":3966.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000813,"cp":3966.16},{"stockId":1000000000813,"date":"2026-06-14T16:00:00.000Z","cp":3995.47},{"stockId":1000000000813,"date":"2026-06-11T16:00:00.000Z","cp":3883.67},{"stockId":1000000000813,"date":"2026-06-10T16:00:00.000Z","cp":3756.99},{"stockId":1000000000813,"date":"2026-06-09T16:00:00.000Z","cp":3717.66},{"stockId":1000000000813,"date":"2026-06-08T16:00:00.000Z","cp":3713.7},{"stockId":1000000000813,"date":"2026-06-07T16:00:00.000Z","cp":3659.96},{"stockId":1000000000813,"date":"2026-06-04T16:00:00.000Z","cp":3771.63},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000813,"cp":3759.09},{"stockId":1000000000813,"date":"2026-06-02T16:00:00.000Z","cp":3835.86},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000813,"cp":3843.3},{"stockId":1000000000813,"date":"2026-05-31T16:00:00.000Z","cp":3831.65},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000813,"cp":3772.72},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000813,"cp":3861.34},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000813,"cp":3894.82},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000813,"cp":3971.22},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000813,"cp":3923.2},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000813,"cp":4030.49},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000813,"cp":3967.75},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000813,"cp":4072.67},{"stockId":1000000000813,"date":"2026-05-18T16:00:00.000Z","cp":4027.94},{"stockId":1000000000813,"date":"2026-05-17T16:00:00.000Z","cp":4072.39},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000813,"cp":4151.38},{"stockId":1000000000813,"date":"2026-05-13T16:00:00.000Z","cp":4156.63},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000813,"cp":4270.13},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000813,"cp":4262.78},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000813,"cp":4279.43},{"stockId":1000000000813,"date":"2026-05-07T16:00:00.000Z","cp":4270.17},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000813,"cp":4338.24},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000813,"cp":4482.01},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000000813,"cp":4412.28},{"stockId":1000000000813,"date":"2026-04-28T16:00:00.000Z","cp":4437.93},{"stockId":1000000000813,"date":"2026-04-27T16:00:00.000Z","cp":4295.61},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000813,"cp":4298.35},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000813,"cp":4274.99},{"stockId":1000000000813,"date":"2026-04-22T16:00:00.000Z","cp":4166.25},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000813,"cp":4212.62},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000813,"cp":4215.97},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000813,"cp":4163.83},{"stockId":1000000000813,"date":"2026-04-16T16:00:00.000Z","cp":4163.65},{"stockId":1000000000813,"date":"2026-04-15T16:00:00.000Z","cp":4219.74},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000813,"cp":4162.82},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000813,"cp":4235.71},{"stockId":1000000000813,"date":"2026-04-12T16:00:00.000Z","cp":4212.04},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000813,"cp":4211.27},{"stockId":1000000000813,"date":"2026-04-08T16:00:00.000Z","cp":4182.2},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000813,"cp":4172.12},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000813,"cp":4100.02},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000813,"cp":3965.67},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000813,"cp":4018.47},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000813,"cp":4064.42},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000813,"cp":4013.1},{"stockId":1000000000813,"date":"2026-03-29T16:00:00.000Z","cp":4126.56},{"stockId":1000000000813,"date":"2026-03-26T16:00:00.000Z","cp":4093.99},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000813,"cp":3993.29},{"stockId":1000000000813,"date":"2026-03-24T16:00:00.000Z","cp":3993.51},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000813,"cp":3922.88},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000813,"cp":3883.21},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000813,"cp":3946.1},{"stockId":1000000000813,"date":"2026-03-18T16:00:00.000Z","cp":3985.58},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000813,"cp":4171.39},{"stockId":1000000000813,"date":"2026-03-16T16:00:00.000Z","cp":4194.42},{"stockId":1000000000813,"date":"2026-03-15T16:00:00.000Z","cp":4295.4},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000813,"cp":4447.69},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000813,"cp":4464.2},{"stockId":1000000000813,"date":"2026-03-10T16:00:00.000Z","cp":4461.33},{"stockId":1000000000813,"date":"2026-03-09T16:00:00.000Z","cp":4355.65},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000813,"cp":4388.39},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000813,"cp":4452.79},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000813,"cp":4371.27},{"stockId":1000000000813,"date":"2026-03-03T16:00:00.000Z","cp":4330.56},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000813,"cp":4399.07},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000813,"cp":4544.8},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000813,"cp":4474.09},{"stockId":1000000000813,"date":"2026-02-25T16:00:00.000Z","cp":4436.71},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000813,"cp":4422.11},{"stockId":1000000000813,"date":"2026-02-23T16:00:00.000Z","cp":4347.16},{"stockId":1000000000813,"date":"2026-02-12T16:00:00.000Z","cp":4204.8},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000813,"cp":4289.96},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000813,"cp":4286.11},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000813,"cp":4188.79},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000813,"cp":4196.74},{"stockId":1000000000813,"date":"2026-02-05T16:00:00.000Z","cp":4145.53},{"stockId":1000000000813,"date":"2026-02-04T16:00:00.000Z","cp":4045.27},{"stockId":1000000000813,"date":"2026-02-03T16:00:00.000Z","cp":4124.31},{"stockId":1000000000813,"date":"2026-02-02T16:00:00.000Z","cp":4118.47},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000813,"cp":3971.53},{"stockId":1000000000813,"date":"2026-01-29T16:00:00.000Z","cp":4248.38},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000813,"cp":4288.17},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000813,"cp":4317.41},{"stockId":1000000000813,"date":"2026-01-26T16:00:00.000Z","cp":4227.79},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000813,"cp":4274.4},{"stockId":1000000000813,"date":"2026-01-22T16:00:00.000Z","cp":4294.03},{"stockId":1000000000813,"date":"2026-01-21T16:00:00.000Z","cp":4255.25},{"stockId":1000000000813,"date":"2026-01-20T16:00:00.000Z","cp":4193.18},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000813,"cp":4170.7},{"stockId":1000000000813,"date":"2026-01-18T16:00:00.000Z","cp":4108.18},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000813,"cp":3986.66},{"stockId":1000000000813,"date":"2026-01-14T16:00:00.000Z","cp":4007.03},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000813,"cp":3955.52},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000813,"cp":3940.76},{"stockId":1000000000813,"date":"2026-01-11T16:00:00.000Z","cp":3920.79},{"stockId":1000000000813,"date":"2026-01-08T16:00:00.000Z","cp":3950.19},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000813,"cp":3941.67},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000813,"cp":3982.95},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000813,"cp":4004.53},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000813,"cp":3862.28},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000813,"cp":3812.72},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000813,"cp":3820.91},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000813,"cp":3751.82},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000813,"cp":3792.65},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000813,"cp":3714.49},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000813,"cp":3684.67},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000813,"cp":3628.39},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000813,"cp":3604.94},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000813,"cp":3546.29},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000813,"cp":3491.27},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000813,"cp":3494.16},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000813,"cp":3386.42},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000813,"cp":3436.69},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000813,"cp":3423.43},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000813,"cp":3432.08},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000813,"cp":3455.08},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000813,"cp":3443.32},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000813,"cp":3496.86},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000813,"cp":3491.57},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000813,"cp":3442.47},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000813,"cp":3462.322},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000813,"cp":3455.5803},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000813,"cp":3485.6},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000813,"cp":3452.47},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000813,"cp":3406.65},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000813,"cp":3363.46},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000813,"cp":3380.02},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000813,"cp":3343.54},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000813,"cp":3374.91},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000813,"cp":3526.4},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000813,"cp":3580.98},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000813,"cp":3533.76},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000813,"cp":3658.93},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000813,"cp":3608.29},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000813,"cp":3675.54},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000813,"cp":3545.19},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000813,"cp":3558.3},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000813,"cp":3562.6},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000813,"cp":3489.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000813,"cp":3377.55},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000813,"cp":3297.32},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000813,"cp":3278.73},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000813,"cp":3354.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000813,"cp":3365.01},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000813,"cp":3361.17},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000813,"cp":3369.67},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000813,"cp":3277.09},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000813,"cp":3278.17},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000813,"cp":3237.03},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000813,"cp":3239.15},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000813,"cp":3172.09},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000813,"cp":3196.11},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000813,"cp":3172.81},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000813,"cp":3163.92},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000813,"cp":3238.3},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000813,"cp":3298.61},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000813,"cp":3276.17},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000813,"cp":3371.25},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000813,"cp":3416.26},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000813,"cp":3441.57},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000813,"cp":3353.27},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000813,"cp":3295.59},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000813,"cp":3215.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000813,"cp":3201.99},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000813,"cp":3204.2},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000813,"cp":3156.67},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000813,"cp":3190.83},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000813,"cp":3228.41},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000813,"cp":3218.83},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000813,"cp":3254.47},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000813,"cp":3239.74},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000813,"cp":3259.54},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000813,"cp":3254.65},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000813,"cp":3266.34},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000813,"cp":3216.35},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000813,"cp":3264.52},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000813,"cp":3281.39},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000813,"cp":3160.06},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000813,"cp":3070.03},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000813,"cp":3110.97},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000813,"cp":3137.33},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000813,"cp":3208.62},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000813,"cp":3190.15},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000813,"cp":3142.47},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000813,"cp":3120.51},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000813,"cp":3184.21},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000813,"cp":3128.7},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000813,"cp":3072.33},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000813,"cp":3036.23},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000813,"cp":2995.97},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000813,"cp":2942.35},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000813,"cp":2962.93},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000813,"cp":2953.94},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000813,"cp":2890.07},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000813,"cp":2925.63},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000813,"cp":2915.35},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000813,"cp":2910.04},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000813,"cp":2863.25},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000813,"cp":2855.33},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000813,"cp":2863.07},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000813,"cp":2836.62},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000813,"cp":2818.28},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000813,"cp":2815.74},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000813,"cp":2829.35},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000813,"cp":2912.83},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000813,"cp":2883.8},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000813,"cp":2884.22},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000813,"cp":2885.57},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000813,"cp":2880.8},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000813,"cp":2854.61},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000813,"cp":2873.22},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000813,"cp":2802.28},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000813,"cp":2735.14},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000813,"cp":2678.91},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000813,"cp":2656.99},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000813,"cp":2666.37},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000813,"cp":2684.31},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000813,"cp":2677.24},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000813,"cp":2678.6},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000813,"cp":2653.98},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000813,"cp":2682.53},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000813,"cp":2647.56},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000813,"cp":2646.49},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000813,"cp":2675.33},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000813,"cp":2662.75},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000813,"cp":2649.33},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000813,"cp":2643.6998},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000813,"cp":2633.6692},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000813,"cp":2615.1825},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000813,"cp":2619.3794},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000813,"cp":2609.9229},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000813,"cp":2574.2234},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000813,"cp":2570.4902},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000813,"cp":2584.6913},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000813,"cp":2607.4455},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000813,"cp":2622.666},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000813,"cp":2627.9435},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000813,"cp":2636.4687},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000813,"cp":2635.8442},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000813,"cp":2631.849},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000813,"cp":2618.7294},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000813,"cp":2634.5114},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000813,"cp":2622.3108},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000813,"cp":2601.96},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000813,"cp":2596.4141},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000813,"cp":2574.4213},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000813,"cp":2571.4682},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000813,"cp":2598.6571},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000813,"cp":2575.4575},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000813,"cp":2592.1423},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000813,"cp":2596.0462},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000813,"cp":2603.6471},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000813,"cp":2613.7439},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000813,"cp":2649.145},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000813,"cp":2640.6153},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000813,"cp":2634.7979},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000813,"cp":2641.4659},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000813,"cp":2647.0299},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000813,"cp":2672.9771},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000813,"cp":2655.5962},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000813,"cp":2655.2411},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000813,"cp":2619.9331},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000813,"cp":2636.0566},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000813,"cp":2648.9452},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000813,"cp":2629.7252},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000813,"cp":2587.1947},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000813,"cp":2582.9616},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000813,"cp":2577.7225},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000813,"cp":2597.9233},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000813,"cp":2577.538},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000813,"cp":2583.1065},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000813,"cp":2562.2039},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000813,"cp":2561.5558},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000813,"cp":2535.0969},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000813,"cp":2534.7669},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000813,"cp":2538.0749},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000813,"cp":2556.0744},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000813,"cp":2580.7583},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000813,"cp":2568.7878},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000813,"cp":2565.249},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000813,"cp":2526.5831},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000813,"cp":2510.5855},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000813,"cp":2471.6859},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000813,"cp":2713.0795},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000813,"cp":2748.8488},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000813,"cp":2745.8101},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000813,"cp":2731.7557},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000813,"cp":2760.4079},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000813,"cp":2801.7187},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000813,"cp":2797.0095},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000813,"cp":2804.6267},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000813,"cp":2777.7112},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000813,"cp":2768.7273},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000813,"cp":2804.1576},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000813,"cp":2825.0211},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000813,"cp":2837.3932},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000813,"cp":2844.7446},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000813,"cp":2836.075},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000813,"cp":2807.0639},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000813,"cp":2818.9163},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000813,"cp":2833.5893},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000813,"cp":2807.127},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000813,"cp":2797.3938},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000813,"cp":2789.1649},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000813,"cp":2770.4157},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000813,"cp":2783.5189},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000813,"cp":2795.9272},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000813,"cp":2757.534},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000813,"cp":2792.2067},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000813,"cp":2771.4397},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000813,"cp":2739.7001},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000813,"cp":2779.9566},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000813,"cp":2770.8522},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000813,"cp":2769.9072},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000813,"cp":2762.9843},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000813,"cp":2746.6599},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000813,"cp":2757.1931},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000813,"cp":2763.1409},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000813,"cp":2770.1573},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000813,"cp":2770.7334},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000813,"cp":2737.334},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000813,"cp":2728.963},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000813,"cp":2712.5575},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000813,"cp":2671.4303},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000813,"cp":2658.0982},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000813,"cp":2680.0426},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000813,"cp":2651.9183},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000813,"cp":2633.5809},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000813,"cp":2641.8241},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000813,"cp":2659.8344},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000813,"cp":2679.5025},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000813,"cp":2681.65},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000813,"cp":2641.2133},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000813,"cp":2631.3494},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000813,"cp":2650.7599},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000813,"cp":2590.8459},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000813,"cp":2576.0971},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000813,"cp":2608.0284},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000813,"cp":2601.0235},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000813,"cp":2641.4086},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000813,"cp":2637.8763},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000813,"cp":2619.6991},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000813,"cp":2634.349},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000813,"cp":2702.2396},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000813,"cp":2748.6834},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000813,"cp":2742.7877},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000813,"cp":2741.9442},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000813,"cp":2734.284},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000813,"cp":2766.5646},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000813,"cp":2730.5472},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000813,"cp":2735.9457},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000813,"cp":2748.889},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000813,"cp":2760.1745},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000813,"cp":2758.8118},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000813,"cp":2756.8841},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000813,"cp":2789.1229},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000813,"cp":2858.5159},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000813,"cp":2836.24},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000813,"cp":2828.67},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000813,"cp":2813.2},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000813,"cp":2811.27},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000813,"cp":2772.07},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000813,"cp":2781.34},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000813,"cp":2818.9},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000813,"cp":2828.3},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000813,"cp":2802.63},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000813,"cp":2773.62},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000813,"cp":2807.42},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000813,"cp":2763.07},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000813,"cp":2788.17},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000813,"cp":2787},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000813,"cp":2894.32},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000813,"cp":2895.73},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000813,"cp":2870.01},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000813,"cp":2810.94},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000813,"cp":2847.17},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000813,"cp":2890.52},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000813,"cp":2963.83},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000813,"cp":2957.28},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000813,"cp":2974.68},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000813,"cp":2937.17},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000813,"cp":2933.92},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000813,"cp":2892.45},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000813,"cp":2872.87},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000813,"cp":2802.26},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000813,"cp":2769.77},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000813,"cp":2753.84},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000813,"cp":2755.23},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000813,"cp":2766.62},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000813,"cp":2826.54},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000813,"cp":2807.2},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000813,"cp":2734.69},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000813,"cp":2785.57},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000813,"cp":2743.49},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000813,"cp":2705.93},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000813,"cp":2694.36},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000813,"cp":2619.79},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000813,"cp":2673.47},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000813,"cp":2690.14},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000813,"cp":2752.49},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000813,"cp":2712.26},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000813,"cp":2808.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000813,"cp":2805.71},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000813,"cp":3048.66},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000813,"cp":2935.97},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000813,"cp":2702.34},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000813,"cp":2556.11},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000813,"cp":2447.55},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000813,"cp":2442.87},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000813,"cp":2320.09},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000813,"cp":2322.34},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000813,"cp":2340.63},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000813,"cp":2299.69}],"bondIndexCandlestickList":[],"index":{"_id":1000000000813,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000813","tickerId":813,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"细分化工","csiCode":"000813","series":"thematic","launchDate":"2012-04-10T16:00:00.000Z","lastUpdated":"2024-12-25T07:00:17.464Z","followedNum":1008,"description":"中证细分产业主题指数系列由细分有色、细分机械等7条指数组成，分别从相关细分产业中选取规模较大、流动性较好的上市公司证券作为指数样本，以反映相关细分产业上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000813factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175357-000813_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证细分化工产业主题指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700813,"memoNum":49,"constituentsMarkets":["a"],"pinyin":"xfhg","hotSpots":[""]}}