window.pageData = {"fund":{"_id":3000000013162,"stockCode":"013162","shortName":"广发中证沪港深科技龙头ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":13162,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","inceptionDate":"2021-08-24T16:00:00.000Z","name":"广发中证沪港深科技龙头交易型开放式指数发起式联接基金","fundCollectionId":4000050300000,"followedNum":7,"masterFundShortName":"广发中证沪港深科技龙头ETF联接","setUpDate":"2021-08-24T16:00:00.000Z","setUpAssetScale":10987333.17,"setUpShares":10987333.17,"pinyin":"gfzzhgskjltjyxkfszsfqsljjj","indexId":1000000931524,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"delistedDate":"2024-08-25T16:00:00.000Z","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931524","tickerId":931524,"name":"SHS科技龙头","rebalancingFrequency":"semi-annually"},"targetFunds":[{"shortName":"广发中证沪港深科技龙头ETF(517350)","stockType":"fund","stockCode":"517350","exchange":"sh","tickerId":517350}],"hotMetrics":{"fp":{"stockId":3000000013162,"type":"fp","f_p_r_fys":-0.06388024307099449,"f_p_r_m1":-0.009876156137325509,"f_p_r_m3":-0.04807837226827416,"f_p_r_m6":0.026657997399219813,"f_p_r_y1":-0.09304997128087278,"f_cagr_p_r_fs":-0.14189534315056873,"f_p_r_d1":0.0025396825396826195,"f_p_r_y2":-0.15437140179408182,"f_cagr_p_r_fs_sic":13,"f_cagr_p_r_fs_sirp":0.8333333333333334,"f_p_r_fys_sic":13,"f_p_r_fys_sirp":0.9166666666666666,"f_p_r_m1_sic":13,"f_p_r_m1_sirp":0.4166666666666667,"f_p_r_m3_sic":13,"f_p_r_m3_sirp":0.9166666666666666,"f_p_r_m6_sic":13,"f_p_r_m6_sirp":0.8333333333333334,"f_p_r_y1_sic":13,"f_p_r_y1_sirp":0.8333333333333334,"f_p_r_y2_sic":13,"f_p_r_y2_sirp":0.8333333333333334,"f_p_r_y3":-0.3683999999999996,"f_p_r_y3_sic":4,"f_p_r_y3_sirp":0.6666666666666666,"last_data_date":"2024-08-25T16:00:00.000Z"}},"masterSlaveFunds":[]},"netValueList":[{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6316},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.63},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6329},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6305},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6328},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6368},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6368},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6312},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6285},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.637},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6347},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6341},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6315},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6292},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6287},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6266},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6346},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6449},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6482},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.63},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.637},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6379},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6336},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6431},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6534},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6703},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.663},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.666},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.666},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6669},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6631},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6736},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6669},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6555},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6563},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6472},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.654},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6532},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6549},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6469},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6505},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013162,"lxr_nv_fc":0.6527}],"indexCandlestickList":[{"stockId":1000000931524,"date":"2026-06-25T16:00:00.000Z","cp":2914.08},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000931524,"cp":3037.74},{"stockId":1000000931524,"date":"2026-06-23T16:00:00.000Z","cp":2980.12},{"stockId":1000000931524,"date":"2026-06-22T16:00:00.000Z","cp":2909.2454},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000931524,"cp":3017.2856},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000931524,"cp":3009.7696},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000931524,"cp":2961.2246},{"stockId":1000000931524,"date":"2026-06-15T16:00:00.000Z","cp":2913.0508},{"stockId":1000000931524,"date":"2026-06-14T16:00:00.000Z","cp":2913.3221},{"stockId":1000000931524,"date":"2026-06-11T16:00:00.000Z","cp":2810.1499},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000931524,"cp":2792.9867},{"stockId":1000000931524,"date":"2026-06-09T16:00:00.000Z","cp":2831.1991},{"stockId":1000000931524,"date":"2026-06-08T16:00:00.000Z","cp":2886.379},{"stockId":1000000931524,"date":"2026-06-07T16:00:00.000Z","cp":2825.2458},{"stockId":1000000931524,"date":"2026-06-04T16:00:00.000Z","cp":2904.1023},{"stockId":1000000931524,"date":"2026-06-03T16:00:00.000Z","cp":2982.7859},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000931524,"cp":2988.6462},{"stockId":1000000931524,"date":"2026-06-01T16:00:00.000Z","cp":2978.5145},{"stockId":1000000931524,"date":"2026-05-31T16:00:00.000Z","cp":2869.4131},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000931524,"cp":2899.122},{"stockId":1000000931524,"date":"2026-05-27T16:00:00.000Z","cp":2936.9937},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931524,"cp":2928.6373},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000931524,"cp":2964.0639},{"stockId":1000000931524,"date":"2026-05-24T16:00:00.000Z","cp":2939.4255},{"stockId":1000000931524,"date":"2026-05-21T16:00:00.000Z","cp":2889.0867},{"stockId":1000000931524,"date":"2026-05-20T16:00:00.000Z","cp":2808.8217},{"stockId":1000000931524,"date":"2026-05-19T16:00:00.000Z","cp":2861.6898},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931524,"cp":2857.7218},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000931524,"cp":2836.1773},{"stockId":1000000931524,"date":"2026-05-14T16:00:00.000Z","cp":2836.1663},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931524,"cp":2886.3206},{"stockId":1000000931524,"date":"2026-05-12T16:00:00.000Z","cp":2930.9342},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931524,"cp":2892.9448},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931524,"cp":2875.4265},{"stockId":1000000931524,"date":"2026-05-07T16:00:00.000Z","cp":2813.8613},{"stockId":1000000931524,"date":"2026-05-06T16:00:00.000Z","cp":2827.2938},{"stockId":1000000931524,"date":"2026-05-05T16:00:00.000Z","cp":2763.0151},{"date":"2026-05-04T16:00:00.000Z","stockId":1000000931524,"cp":2716.18},{"stockId":1000000931524,"date":"2026-05-03T16:00:00.000Z","cp":2725.17},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000931524,"cp":2696.2631},{"stockId":1000000931524,"date":"2026-04-28T16:00:00.000Z","cp":2703.3342},{"stockId":1000000931524,"date":"2026-04-27T16:00:00.000Z","cp":2681.7411},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931524,"cp":2726.3185},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000931524,"cp":2704.142},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931524,"cp":2697.7269},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931524,"cp":2714.3337},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931524,"cp":2692.1993},{"stockId":1000000931524,"date":"2026-04-19T16:00:00.000Z","cp":2694.397},{"stockId":1000000931524,"date":"2026-04-16T16:00:00.000Z","cp":2663.188},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931524,"cp":2663.1251},{"stockId":1000000931524,"date":"2026-04-14T16:00:00.000Z","cp":2611.753},{"stockId":1000000931524,"date":"2026-04-13T16:00:00.000Z","cp":2596.4551},{"stockId":1000000931524,"date":"2026-04-12T16:00:00.000Z","cp":2563.8088},{"stockId":1000000931524,"date":"2026-04-09T16:00:00.000Z","cp":2577.1313},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931524,"cp":2531.7509},{"stockId":1000000931524,"date":"2026-04-07T16:00:00.000Z","cp":2532.1349},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931524,"cp":2407.1021},{"stockId":1000000931524,"date":"2026-04-02T16:00:00.000Z","cp":2400.9537},{"stockId":1000000931524,"date":"2026-04-01T16:00:00.000Z","cp":2403.9339},{"stockId":1000000931524,"date":"2026-03-31T16:00:00.000Z","cp":2450.3084},{"stockId":1000000931524,"date":"2026-03-30T16:00:00.000Z","cp":2383.9543},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931524,"cp":2409.9438},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931524,"cp":2435.044},{"stockId":1000000931524,"date":"2026-03-25T16:00:00.000Z","cp":2417.0854},{"stockId":1000000931524,"date":"2026-03-24T16:00:00.000Z","cp":2475.3454},{"stockId":1000000931524,"date":"2026-03-23T16:00:00.000Z","cp":2409.3383},{"stockId":1000000931524,"date":"2026-03-22T16:00:00.000Z","cp":2361.4402},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931524,"cp":2452.4453},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931524,"cp":2496.4841},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931524,"cp":2549.0129},{"stockId":1000000931524,"date":"2026-03-16T16:00:00.000Z","cp":2521.3823},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931524,"cp":2548.746},{"stockId":1000000931524,"date":"2026-03-12T16:00:00.000Z","cp":2521.6625},{"stockId":1000000931524,"date":"2026-03-11T16:00:00.000Z","cp":2532.3053},{"stockId":1000000931524,"date":"2026-03-10T16:00:00.000Z","cp":2554.2021},{"stockId":1000000931524,"date":"2026-03-09T16:00:00.000Z","cp":2560.2084},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931524,"cp":2493.0139},{"stockId":1000000931524,"date":"2026-03-05T16:00:00.000Z","cp":2516.9135},{"stockId":1000000931524,"date":"2026-03-04T16:00:00.000Z","cp":2482.7695},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931524,"cp":2464.2451},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931524,"cp":2500.6135},{"stockId":1000000931524,"date":"2026-03-01T16:00:00.000Z","cp":2563.7265},{"stockId":1000000931524,"date":"2026-02-26T16:00:00.000Z","cp":2605.5868},{"stockId":1000000931524,"date":"2026-02-25T16:00:00.000Z","cp":2610.4125},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931524,"cp":2637.8098},{"stockId":1000000931524,"date":"2026-02-23T16:00:00.000Z","cp":2630.2993},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000931524,"cp":2655.45},{"stockId":1000000931524,"date":"2026-02-19T16:00:00.000Z","cp":2616.77},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000931524,"cp":2643.21},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931524,"cp":2644.9558},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931524,"cp":2665.2501},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931524,"cp":2682.3781},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931524,"cp":2694.6404},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931524,"cp":2680.8888},{"stockId":1000000931524,"date":"2026-02-05T16:00:00.000Z","cp":2636.4716},{"stockId":1000000931524,"date":"2026-02-04T16:00:00.000Z","cp":2663.0623},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931524,"cp":2662.0562},{"stockId":1000000931524,"date":"2026-02-02T16:00:00.000Z","cp":2698.6877},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931524,"cp":2698.5553},{"stockId":1000000931524,"date":"2026-01-29T16:00:00.000Z","cp":2776.9635},{"stockId":1000000931524,"date":"2026-01-28T16:00:00.000Z","cp":2810.1834},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931524,"cp":2830.8141},{"stockId":1000000931524,"date":"2026-01-26T16:00:00.000Z","cp":2806.6404},{"stockId":1000000931524,"date":"2026-01-25T16:00:00.000Z","cp":2781.7429},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000931524,"cp":2816.6855},{"stockId":1000000931524,"date":"2026-01-21T16:00:00.000Z","cp":2813.0386},{"stockId":1000000931524,"date":"2026-01-20T16:00:00.000Z","cp":2805.9112},{"stockId":1000000931524,"date":"2026-01-19T16:00:00.000Z","cp":2775.0084},{"stockId":1000000931524,"date":"2026-01-18T16:00:00.000Z","cp":2822.7187},{"stockId":1000000931524,"date":"2026-01-15T16:00:00.000Z","cp":2858.3699},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931524,"cp":2860.7999},{"stockId":1000000931524,"date":"2026-01-13T16:00:00.000Z","cp":2851.7424},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931524,"cp":2822.72},{"stockId":1000000931524,"date":"2026-01-11T16:00:00.000Z","cp":2833.4129},{"stockId":1000000931524,"date":"2026-01-08T16:00:00.000Z","cp":2768.9388},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931524,"cp":2756.2358},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931524,"cp":2780.8997},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931524,"cp":2790.8241},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931524,"cp":2782.7967},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000931524,"cp":2728.7},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931524,"cp":2687.7245},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931524,"cp":2712.9966},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931524,"cp":2694.2782},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931524,"cp":2712.8977},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931524,"cp":2723.7881},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931524,"cp":2724.058},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931524,"cp":2706.2873},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931524,"cp":2711.7219},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931524,"cp":2672.0364},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931524,"cp":2652.1982},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931524,"cp":2685.1954},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931524,"cp":2629.7508},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931524,"cp":2673.4485},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931524,"cp":2746.6081},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931524,"cp":2709.6079},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931524,"cp":2752.1959},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931524,"cp":2737.9908},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931524,"cp":2737.7699},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931524,"cp":2712.505},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931524,"cp":2698.1468},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931524,"cp":2669.4984},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931524,"cp":2708.9202},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931524,"cp":2718.7651},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931524,"cp":2676.2572},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931524,"cp":2674.9109},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931524,"cp":2695.7085},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931524,"cp":2655.1957},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931524,"cp":2613.3326},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931524,"cp":2573.4635},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931524,"cp":2656.2616},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931524,"cp":2673.3401},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931524,"cp":2684.4209},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931524,"cp":2700.0741},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931524,"cp":2707.9399},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931524,"cp":2776.273},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931524,"cp":2754.4174},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931524,"cp":2746.905},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931524,"cp":2783.5532},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931524,"cp":2767.805},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931524,"cp":2814.8775},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931524,"cp":2750.2156},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931524,"cp":2758.6519},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931524,"cp":2807.9873},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931524,"cp":2814.2674},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931524,"cp":2878.5318},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931524,"cp":2910.8411},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931524,"cp":2890.3493},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931524,"cp":2917.3318},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931524,"cp":2852.9085},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931524,"cp":2784.1473},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931524,"cp":2779.0648},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931524,"cp":2804.5328},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931524,"cp":2738.3435},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931524,"cp":2677.9823},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931524,"cp":2779.6805},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931524,"cp":2785.4576},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931524,"cp":2725.5476},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931524,"cp":2837.5956},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931524,"cp":2893.8268},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931524,"cp":3006.6976},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000931524,"cp":2987.33},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000931524,"cp":2995.29},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000931524,"cp":3009.34},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000931524,"cp":3010.09},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931524,"cp":2965.2778},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931524,"cp":2929.8805},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931524,"cp":2888.0047},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931524,"cp":2988.8429},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931524,"cp":2956.6796},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931524,"cp":2878.516},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931524,"cp":2902.3859},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931524,"cp":2863.6646},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931524,"cp":2863.5619},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931524,"cp":2870.1606},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931524,"cp":2822.1826},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931524,"cp":2812.5323},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931524,"cp":2800.7743},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931524,"cp":2787.0855},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931524,"cp":2730.9011},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931524,"cp":2705.2841},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931524,"cp":2726.2917},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931524,"cp":2692.9274},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931524,"cp":2611.5873},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931524,"cp":2715.6385},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931524,"cp":2723.7325},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931524,"cp":2784.7352},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931524,"cp":2679.3698},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931524,"cp":2667.1415},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931524,"cp":2646.5905},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931524,"cp":2670.0259},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931524,"cp":2678.031},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931524,"cp":2611.5449},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931524,"cp":2538.0497},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931524,"cp":2537.6547},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931524,"cp":2517.0018},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931524,"cp":2535.0858},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931524,"cp":2496.4453},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931524,"cp":2480.2725},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931524,"cp":2501.9882},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931524,"cp":2421.319},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931524,"cp":2407.5116},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931524,"cp":2382.8152},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931524,"cp":2413.222},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931524,"cp":2424.1993},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931524,"cp":2418.5557},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931524,"cp":2399.0856},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931524,"cp":2391.4196},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931524,"cp":2412.0154},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931524,"cp":2435.8298},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931524,"cp":2460.4623},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931524,"cp":2435.8814},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931524,"cp":2409.4552},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931524,"cp":2418.2165},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931524,"cp":2397.3786},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931524,"cp":2376.131},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931524,"cp":2377.6257},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931524,"cp":2360.2618},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931524,"cp":2340.1658},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931524,"cp":2304.6157},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931524,"cp":2316.2098},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931524,"cp":2249.7282},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931524,"cp":2242.0952},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931524,"cp":2225.7154},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931524,"cp":2220.7235},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931524,"cp":2235.216},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931524,"cp":2195.6228},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931524,"cp":2214.9264},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931524,"cp":2227.1229},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931524,"cp":2220.3211},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931524,"cp":2239.5361},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931524,"cp":2237.0848},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931524,"cp":2234.2579},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931524,"cp":2222.4316},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931524,"cp":2238.0978},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931524,"cp":2208.3142},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931524,"cp":2180.1474},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931524,"cp":2165.4093},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931524,"cp":2157.4436},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931524,"cp":2190.6293},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931524,"cp":2197.768},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931524,"cp":2203.5869},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931524,"cp":2184.6826},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931524,"cp":2210.9022},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931524,"cp":2221.1002},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931524,"cp":2215.6337},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931524,"cp":2239.8002},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931524,"cp":2201.4544},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931524,"cp":2218.2861},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931524,"cp":2187.8444},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931524,"cp":2160.9512},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000931524,"cp":2143.83},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931524,"cp":2149.5177},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931524,"cp":2186.2309},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931524,"cp":2139.2242},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931524,"cp":2156.2939},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931524,"cp":2151.5675},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931524,"cp":2182.5116},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931524,"cp":2194.6612},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931524,"cp":2222.892},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931524,"cp":2217.9789},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931524,"cp":2185.3618},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931524,"cp":2184.4999},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931524,"cp":2202.2807},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931524,"cp":2232.5574},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931524,"cp":2194.5125},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931524,"cp":2237.8652},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931524,"cp":2199.8291},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931524,"cp":2207.7579},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931524,"cp":2189.352},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931524,"cp":2221.6749},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000931524,"cp":2207.78},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931524,"cp":2169.7084},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931524,"cp":2128.8794},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931524,"cp":2125.4242},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931524,"cp":2132.2408},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931524,"cp":2125.2051},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931524,"cp":2144.6252},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931524,"cp":2094.668},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931524,"cp":2074.6022},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931524,"cp":2062.3816},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931524,"cp":2060.5331},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931524,"cp":2044.1674},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931524,"cp":2091.9557},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931524,"cp":2102.9275},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931524,"cp":2075.2638},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931524,"cp":2057.1326},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931524,"cp":2021.9033},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931524,"cp":1975.1663},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931524,"cp":1959.3481},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931524,"cp":2260.0956},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931524,"cp":2296.7421},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931524,"cp":2308.2739},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931524,"cp":2301.0538},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931524,"cp":2342.2213},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931524,"cp":2357.3475},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931524,"cp":2342.2742},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931524,"cp":2330.6923},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931524,"cp":2389.5528},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931524,"cp":2368.2375},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931524,"cp":2429.0505},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931524,"cp":2486.6936},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931524,"cp":2499.0879},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931524,"cp":2441.1376},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931524,"cp":2435.2683},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931524,"cp":2374.524},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931524,"cp":2409.9758},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931524,"cp":2430.6307},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931524,"cp":2437.5887},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931524,"cp":2489.193},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931524,"cp":2509.3047},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931524,"cp":2416.1734},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931524,"cp":2361.3577},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931524,"cp":2363.2627},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931524,"cp":2373.1701},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931524,"cp":2473.6952},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931524,"cp":2509.6653},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931524,"cp":2443.4046},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931524,"cp":2478.1641},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931524,"cp":2504.1134},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931524,"cp":2372.2632},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931524,"cp":2403.2225},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931524,"cp":2378.653},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931524,"cp":2352.4182},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931524,"cp":2335.9964},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931524,"cp":2246.4021},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931524,"cp":2280.9895},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931524,"cp":2220.8006},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931524,"cp":2244.7162},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931524,"cp":2201.4456},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931524,"cp":2169.2697},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931524,"cp":2111.9145},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000931524,"cp":2086.16},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000931524,"cp":2037.93},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000931524,"cp":2023.81},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931524,"cp":2015.7554},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931524,"cp":2024.7531},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931524,"cp":1978.7963},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931524,"cp":1999.1899},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931524,"cp":2024.9943},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931524,"cp":1996.0915},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931524,"cp":1955.6535},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931524,"cp":1939.9663},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931524,"cp":1930.3359},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931524,"cp":1940.9754},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931524,"cp":1867.2794},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931524,"cp":1882.2147},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931524,"cp":1903.2897},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931524,"cp":1886.9449},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931524,"cp":1917.8699},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931524,"cp":1926.0494},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931524,"cp":1935.1673},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931524,"cp":1936.5266},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931524,"cp":1993.5376},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931524,"cp":2021.9665},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931524,"cp":2012.3977},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931524,"cp":2010.2375},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931524,"cp":1994.4563},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931524,"cp":1996.1081},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931524,"cp":1972.4933},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931524,"cp":1989.0577},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931524,"cp":1983.4336},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931524,"cp":1960.8312},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931524,"cp":1937.1884},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931524,"cp":1939.8557},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931524,"cp":1970.1293},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931524,"cp":2010.8461},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931524,"cp":1996.2269},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931524,"cp":2006.9878},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931524,"cp":2014.4491},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931524,"cp":1976.5288},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931524,"cp":1939.7339},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931524,"cp":1951.0594},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931524,"cp":1966.471},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931524,"cp":1971.8017},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931524,"cp":1942.8138},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931524,"cp":1926.4533},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931524,"cp":1950.841},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931524,"cp":1883.9685},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931524,"cp":1893.5376},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931524,"cp":1917.8761},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931524,"cp":1972.9168},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931524,"cp":1984.2575},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931524,"cp":1962.9634},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931524,"cp":1943.7981},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931524,"cp":1965.9571},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931524,"cp":1986.9466},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931524,"cp":2050.1097},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931524,"cp":2044.1835},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931524,"cp":2083.1688},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931524,"cp":2052.3747},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931524,"cp":2059.708},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931524,"cp":2011.3447},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931524,"cp":2034.6051},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931524,"cp":1967.5173},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931524,"cp":1949.5538},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931524,"cp":1948.1608},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931524,"cp":1948.4025},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931524,"cp":1970.949},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931524,"cp":1963.855},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931524,"cp":1959.8206},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931524,"cp":1944.7943},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931524,"cp":1985.9699},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931524,"cp":1960.4565},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931524,"cp":1952.2029},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931524,"cp":1957.8952},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931524,"cp":1854.7034},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931524,"cp":1864.19},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931524,"cp":1888.4696},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931524,"cp":1945.8771},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931524,"cp":1944.6839},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931524,"cp":1995.5371},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931524,"cp":1978.9556},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931524,"cp":2059.8811},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000931524,"cp":2081.24},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000931524,"cp":2052.88},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000931524,"cp":2005.68},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000931524,"cp":2007.97},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931524,"cp":1933.6382},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931524,"cp":1805.0262},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931524,"cp":1704.5547},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931524,"cp":1636.0571},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931524,"cp":1629.6613},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931524,"cp":1572.2221},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931524,"cp":1575.3428},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931524,"cp":1569.1846},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931524,"cp":1548.091},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000931524,"cp":1552.81},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000931524,"cp":1545.63},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931524,"cp":1536.2721},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931524,"cp":1537.0332},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931524,"cp":1541.0082},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931524,"cp":1532.7399},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931524,"cp":1530.0543},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931524,"cp":1536.6307},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931524,"cp":1553.0787},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931524,"cp":1551.7866},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931524,"cp":1562.8841},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931524,"cp":1548.3724},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931524,"cp":1580.7281},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931524,"cp":1546.0755},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931524,"cp":1514.8486},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931524,"cp":1526.9369},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931524,"cp":1540.817},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931524,"cp":1538.146},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931524,"cp":1545.2348},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931524,"cp":1537.6564},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931524,"cp":1542.5838},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931524,"cp":1551.8026},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931524,"cp":1554.4723},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931524,"cp":1540.1924},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931524,"cp":1531.1184},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931524,"cp":1550.409},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931524,"cp":1545.7505},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931524,"cp":1543.0269},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931524,"cp":1535.1427},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931524,"cp":1531.7013},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931524,"cp":1527.0832},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931524,"cp":1520.8156},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931524,"cp":1550.1265},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931524,"cp":1579.7167},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931524,"cp":1586.8629},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931524,"cp":1541.126},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931524,"cp":1560.5955},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931524,"cp":1563.534},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931524,"cp":1549.2149},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931524,"cp":1577.5336},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931524,"cp":1604.5122},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931524,"cp":1649.1516},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931524,"cp":1630.0549},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931524,"cp":1636.938},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931524,"cp":1637.1036},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931524,"cp":1639.7198},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931524,"cp":1627.3926},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931524,"cp":1655.394},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931524,"cp":1641.4472},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931524,"cp":1611.777},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931524,"cp":1613.5863},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931524,"cp":1587.9763},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931524,"cp":1604.3952},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931524,"cp":1602.4801},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931524,"cp":1608.1654},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931524,"cp":1589.8031},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931524,"cp":1599.4368}],"bondIndexCandlestickList":[],"index":{"_id":1000000931524,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931524","tickerId":931524,"source":"csi","fsTableType":"hybrid","currency":"CNY","name":"SHS科技龙头","csiCode":"931524","series":"thematic","launchDate":"2020-07-15T16:00:00.000Z","lastUpdated":"2025-01-08T23:14:06.649Z","followedNum":223,"description":"中证沪港深科技龙头指数从内地与香港市场选取50只市值较大、市占率较高、研发投入较多的科技领域龙头上市公司证券作为指数样本，以反映内地与香港市场科技龙头上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180607-931524_Index_Methodology_cn.pdf","constituentsMarkets":["a","h"],"basicDate":"2014-11-13T16:00:00.000Z","basicIndex":1000,"fullName":"中证沪港深科技龙头指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000000921524,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931524factsheet.pdf","pinyin":"shskjlt","hotSpots":[null],"memoNum":3}}