window.pageData = {"fund":{"_id":3000000023222,"stockCode":"023222","masterFundShortName":"鹏华恒生中国央企ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23222,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鹏华恒生中国央企ETF发起式联接A","name":"鹏华恒生中国央企交易型开放式指数证券投资基金发起式联接基金","pinyin":"phhszgyqjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050060000,"setUpAssetScale":90363108.7,"setUpDate":"2025-03-03T16:00:00.000Z","setUpShares":90363108.7,"inceptionDate":"2025-03-06T16:00:00.000Z","followedNum":6,"memoNum":4,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1001000000002194,"index":{"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSCSOE","tickerId":2194,"name":"恒生中国央企指数"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"managers":[{"name":"李悦","stockType":"fund_manager","stockCode":"db20873358","exchange":"fm","tickerId":1225227920},{"name":"余展昌","stockType":"fund_manager","stockCode":"db20885845","exchange":"fm","tickerId":252603220420}],"targetFunds":[{"shortName":"鹏华恒生中国央企ETF（QDII）(513170)","stockType":"fund","stockCode":"513170","exchange":"sh","tickerId":513170}],"hotMetrics":{"fss":{"stockId":3000000023222,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.2193,"f_ind_h_s_r":0.7807,"f_h_a":812},"fpr":{"stockId":3000000023222,"type":"fpr","f_cagr_p_r_fs_ssc":5852,"f_cagr_p_r_fs_ssrp":0.2497009058280636,"f_p_r_m1_ssc":5789,"f_p_r_m1_ssrp":0.7066344160331721,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.5896484720014131,"f_p_r_m6_ssc":5332,"f_p_r_m6_ssrp":0.6719189645469893,"f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.5619047619047619,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.6290427610158454},"fp":{"stockId":3000000023222,"type":"fp","f_cagr_p_r_fs":0.20539530456040667,"last_data_date":"2026-05-05T16:00:00.000Z","f_p_r_m1":0.06394989856223043,"f_p_r_m3":0.032044545328233864,"f_p_r_m6":0.034848229434760514,"f_p_r_fys":0.07134486010782504,"f_p_r_y1":0.26799646836639535},"ff":{"stockId":3000000023222,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000023222,"type":"f_nlacan","f_nv_d":"2026-05-05T16:00:00.000Z","f_nv":1.2062,"f_nv_cr":0.011912751677852551},"f_as":{"stockId":3000000023222,"type":"f_as","f_tas":166512368.11859998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023223,"name":"鹏华恒生中国央企交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"023223","tickerId":23223,"shortName":"鹏华恒生中国企业ETF发起式联接C","currency":"CNY","__csrcFundId":14730,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-01T17:13:39.745Z","fundCollectionId":4000050060000,"__indexSourceEastMoney":1,"inceptionDate":"2025-03-06T16:00:00.000Z","pinyin":"phhszgyqjyxkfszszqtzjjfqsljjj","followedNum":3,"memoNum":1,"indexId":1001000000002194},{"_id":3000000024243,"name":"鹏华恒生中国央企交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024243","tickerId":24243,"shortName":"鹏华恒生中国央企ETF发起式联接I","currency":"CNY","__csrcFundId":14730,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-08-18T07:59:44.532Z","inceptionDate":"2025-08-07T16:00:00.000Z","pinyin":"phhszgyqjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050060000,"followedNum":1}]},"netValueList":[{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.2062},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.192},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.2022},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1817},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1884},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1858},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1737},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1706},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1746},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1662},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1641},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1667},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1563},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1609},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1535},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1552},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1497},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1463},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1326},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1337},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1329},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1331},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1277},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1356},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1321},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1291},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1382},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.129},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1176},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1469},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.15},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1569},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1572},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.161},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1569},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1579},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1524},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1509},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1485},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1496},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.143},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1465},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1625},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1665},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1729},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1652},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1838},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1799},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1651},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1854},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.185},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1863},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1784},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1687},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1683},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1712},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1584},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.157},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1887},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.2156},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.2076},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.172},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1626},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.153},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1577},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1556},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1523},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1511},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1545},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1577},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1541},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1539},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1458},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1407},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1403},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1468},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1556},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1424},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1259},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1344},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1221},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1263},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1268},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1279},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1274},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.128},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1215},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1184},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.113},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1043},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.124},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1341},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.122},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1276},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1317},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1519},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1662},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1565},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.149},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1637},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1591},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1536},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1606},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1589},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1576},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1549},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1483},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1749},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1691},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.167},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1814},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1869},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.2025},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.199},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1852},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1851},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1657},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1656},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1418},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1398},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1405},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1275},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1456},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1483},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1488},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1568},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1483},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1369},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1286},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1317},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1206},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1008},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1236},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1126},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0961},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1062},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1068},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1131},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1063},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1018},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0846},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0867},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0979},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.092},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0977},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1072},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1064},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1187},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1085},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1136},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1179},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1178},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1138},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0982},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0909},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.087},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0735},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0856},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0937},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0984},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0904},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0967},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0839},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0978},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1067},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.105},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0986},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0983},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0915},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0978},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1039},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1025},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.1001},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0913},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0761},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0771},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0844},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0757},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0735},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0668},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0619},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0766},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0937},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0938},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0942},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0945},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0949},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0847},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0764},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0664},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0558},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0425},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0483},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0496},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0532},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0455},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0427},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0276},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0322},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0272},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0265},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0261},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0253},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0161},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0169},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0255},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0336},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0381},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0245},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0114},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0024},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9918},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0107},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0189},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0256},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0199},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0176},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0225},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0094},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":1.0047},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9937},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9968},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.987},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9846},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.978},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9865},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9825},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9815},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9785},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9782},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9745},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9819},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9775},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9681},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9668},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9716},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9788},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9625},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9726},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9545},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9576},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9559},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9513},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9422},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9426},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9473},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9453},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9475},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9511},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9493},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9441},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.944},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9449},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9376},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9434},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9448},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9338},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9235},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9155},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9094},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9005},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9583},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9584},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9649},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.971},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000023222,"lxr_nv_fc":0.9705}],"indexCandlestickList":[{"date":"2026-05-05T16:00:00.000Z","stockId":1001000000002194,"cp":4032.86},{"stockId":1001000000002194,"date":"2026-05-04T16:00:00.000Z","cp":3978.82},{"stockId":1001000000002194,"date":"2026-05-03T16:00:00.000Z","cp":3991.84},{"stockId":1001000000002194,"date":"2026-04-29T16:00:00.000Z","cp":3984.44},{"date":"2026-04-28T16:00:00.000Z","stockId":1001000000002194,"cp":4016.82},{"stockId":1001000000002194,"date":"2026-04-27T16:00:00.000Z","cp":3944.91},{"date":"2026-04-26T16:00:00.000Z","stockId":1001000000002194,"cp":3956.4},{"date":"2026-04-23T16:00:00.000Z","stockId":1001000000002194,"cp":3938.31},{"date":"2026-04-22T16:00:00.000Z","stockId":1001000000002194,"cp":3895.74},{"stockId":1001000000002194,"date":"2026-04-21T16:00:00.000Z","cp":3885.08},{"date":"2026-04-20T16:00:00.000Z","stockId":1001000000002194,"cp":3900.4},{"stockId":1001000000002194,"date":"2026-04-19T16:00:00.000Z","cp":3866.46},{"stockId":1001000000002194,"date":"2026-04-16T16:00:00.000Z","cp":3857.73},{"stockId":1001000000002194,"date":"2026-04-15T16:00:00.000Z","cp":3869.97},{"date":"2026-04-14T16:00:00.000Z","stockId":1001000000002194,"cp":3836.78},{"stockId":1001000000002194,"date":"2026-04-13T16:00:00.000Z","cp":3851.14},{"stockId":1001000000002194,"date":"2026-04-12T16:00:00.000Z","cp":3821.96},{"stockId":1001000000002194,"date":"2026-04-09T16:00:00.000Z","cp":3828.91},{"date":"2026-04-08T16:00:00.000Z","stockId":1001000000002194,"cp":3809.18},{"stockId":1001000000002194,"date":"2026-04-07T16:00:00.000Z","cp":3796.49},{"stockId":1001000000002194,"date":"2026-04-01T16:00:00.000Z","cp":3738.96},{"date":"2026-03-31T16:00:00.000Z","stockId":1001000000002194,"cp":3731.52},{"stockId":1001000000002194,"date":"2026-03-30T16:00:00.000Z","cp":3702.15},{"stockId":1001000000002194,"date":"2026-03-29T16:00:00.000Z","cp":3724.84},{"stockId":1001000000002194,"date":"2026-03-26T16:00:00.000Z","cp":3713.53},{"stockId":1001000000002194,"date":"2026-03-25T16:00:00.000Z","cp":3702.89},{"date":"2026-03-24T16:00:00.000Z","stockId":1001000000002194,"cp":3747.24},{"date":"2026-03-23T16:00:00.000Z","stockId":1001000000002194,"cp":3717.01},{"stockId":1001000000002194,"date":"2026-03-22T16:00:00.000Z","cp":3671.32},{"date":"2026-03-19T16:00:00.000Z","stockId":1001000000002194,"cp":3784.36},{"date":"2026-03-18T16:00:00.000Z","stockId":1001000000002194,"cp":3791.25},{"stockId":1001000000002194,"date":"2026-03-17T16:00:00.000Z","cp":3818.87},{"stockId":1001000000002194,"date":"2026-03-16T16:00:00.000Z","cp":3813.15},{"date":"2026-03-15T16:00:00.000Z","stockId":1001000000002194,"cp":3819.88},{"stockId":1001000000002194,"date":"2026-03-12T16:00:00.000Z","cp":3807.28},{"date":"2026-03-11T16:00:00.000Z","stockId":1001000000002194,"cp":3812.21},{"stockId":1001000000002194,"date":"2026-03-10T16:00:00.000Z","cp":3794.96},{"date":"2026-03-09T16:00:00.000Z","stockId":1001000000002194,"cp":3784.34},{"date":"2026-03-08T16:00:00.000Z","stockId":1001000000002194,"cp":3762.55},{"stockId":1001000000002194,"date":"2026-03-05T16:00:00.000Z","cp":3779.77},{"date":"2026-03-04T16:00:00.000Z","stockId":1001000000002194,"cp":3754},{"date":"2026-03-03T16:00:00.000Z","stockId":1001000000002194,"cp":3753.4},{"stockId":1001000000002194,"date":"2026-03-02T16:00:00.000Z","cp":3820.35},{"stockId":1001000000002194,"date":"2026-03-01T16:00:00.000Z","cp":3826.27},{"date":"2026-02-26T16:00:00.000Z","stockId":1001000000002194,"cp":3850.35},{"date":"2026-02-25T16:00:00.000Z","stockId":1001000000002194,"cp":3820.91},{"date":"2026-02-24T16:00:00.000Z","stockId":1001000000002194,"cp":3891.97},{"date":"2026-02-23T16:00:00.000Z","stockId":1001000000002194,"cp":3872.28},{"date":"2026-02-22T16:00:00.000Z","stockId":1001000000002194,"cp":3925.13},{"stockId":1001000000002194,"date":"2026-02-19T16:00:00.000Z","cp":3848.1},{"stockId":1001000000002194,"date":"2026-02-15T16:00:00.000Z","cp":3845.57},{"stockId":1001000000002194,"date":"2026-02-12T16:00:00.000Z","cp":3812.06},{"stockId":1001000000002194,"date":"2026-02-11T16:00:00.000Z","cp":3885.63},{"stockId":1001000000002194,"date":"2026-02-10T16:00:00.000Z","cp":3885.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1001000000002194,"cp":3889.35},{"date":"2026-02-08T16:00:00.000Z","stockId":1001000000002194,"cp":3857.18},{"date":"2026-02-05T16:00:00.000Z","stockId":1001000000002194,"cp":3816.24},{"date":"2026-02-04T16:00:00.000Z","stockId":1001000000002194,"cp":3815.52},{"date":"2026-02-03T16:00:00.000Z","stockId":1001000000002194,"cp":3829.45},{"stockId":1001000000002194,"date":"2026-02-02T16:00:00.000Z","cp":3777.18},{"stockId":1001000000002194,"date":"2026-02-01T16:00:00.000Z","cp":3762.92},{"stockId":1001000000002194,"date":"2026-01-29T16:00:00.000Z","cp":3875.57},{"stockId":1001000000002194,"date":"2026-01-28T16:00:00.000Z","cp":3959.24},{"date":"2026-01-27T16:00:00.000Z","stockId":1001000000002194,"cp":3924.38},{"stockId":1001000000002194,"date":"2026-01-26T16:00:00.000Z","cp":3793.39},{"date":"2026-01-25T16:00:00.000Z","stockId":1001000000002194,"cp":3758.63},{"date":"2026-01-22T16:00:00.000Z","stockId":1001000000002194,"cp":3721.44},{"stockId":1001000000002194,"date":"2026-01-21T16:00:00.000Z","cp":3731.37},{"stockId":1001000000002194,"date":"2026-01-20T16:00:00.000Z","cp":3725.78},{"stockId":1001000000002194,"date":"2026-01-19T16:00:00.000Z","cp":3714.66},{"stockId":1001000000002194,"date":"2026-01-18T16:00:00.000Z","cp":3708.01},{"stockId":1001000000002194,"date":"2026-01-15T16:00:00.000Z","cp":3717.94},{"date":"2026-01-14T16:00:00.000Z","stockId":1001000000002194,"cp":3729.29},{"stockId":1001000000002194,"date":"2026-01-13T16:00:00.000Z","cp":3716.14},{"stockId":1001000000002194,"date":"2026-01-12T16:00:00.000Z","cp":3714.84},{"stockId":1001000000002194,"date":"2026-01-11T16:00:00.000Z","cp":3683.88},{"stockId":1001000000002194,"date":"2026-01-08T16:00:00.000Z","cp":3664.75},{"date":"2026-01-07T16:00:00.000Z","stockId":1001000000002194,"cp":3656.18},{"date":"2026-01-06T16:00:00.000Z","stockId":1001000000002194,"cp":3679.48},{"date":"2026-01-05T16:00:00.000Z","stockId":1001000000002194,"cp":3705.58},{"date":"2026-01-04T16:00:00.000Z","stockId":1001000000002194,"cp":3660.34},{"date":"2026-01-01T16:00:00.000Z","stockId":1001000000002194,"cp":3674.69},{"date":"2025-12-30T16:00:00.000Z","stockId":1001000000002194,"cp":3594.91},{"date":"2025-12-29T16:00:00.000Z","stockId":1001000000002194,"cp":3619.58},{"date":"2025-12-28T16:00:00.000Z","stockId":1001000000002194,"cp":3575.27},{"date":"2025-12-23T16:00:00.000Z","stockId":1001000000002194,"cp":3590.31},{"date":"2025-12-22T16:00:00.000Z","stockId":1001000000002194,"cp":3586.38},{"date":"2025-12-21T16:00:00.000Z","stockId":1001000000002194,"cp":3586.42},{"date":"2025-12-18T16:00:00.000Z","stockId":1001000000002194,"cp":3562.92},{"date":"2025-12-17T16:00:00.000Z","stockId":1001000000002194,"cp":3549.72},{"date":"2025-12-16T16:00:00.000Z","stockId":1001000000002194,"cp":3531.52},{"date":"2025-12-15T16:00:00.000Z","stockId":1001000000002194,"cp":3500.37},{"date":"2025-12-14T16:00:00.000Z","stockId":1001000000002194,"cp":3566.53},{"date":"2025-12-11T16:00:00.000Z","stockId":1001000000002194,"cp":3600.77},{"date":"2025-12-10T16:00:00.000Z","stockId":1001000000002194,"cp":3555.42},{"date":"2025-12-09T16:00:00.000Z","stockId":1001000000002194,"cp":3571.91},{"date":"2025-12-08T16:00:00.000Z","stockId":1001000000002194,"cp":3585.26},{"date":"2025-12-07T16:00:00.000Z","stockId":1001000000002194,"cp":3656.93},{"date":"2025-12-04T16:00:00.000Z","stockId":1001000000002194,"cp":3707.47},{"date":"2025-12-03T16:00:00.000Z","stockId":1001000000002194,"cp":3674.54},{"date":"2025-12-02T16:00:00.000Z","stockId":1001000000002194,"cp":3654.81},{"date":"2025-12-01T16:00:00.000Z","stockId":1001000000002194,"cp":3711.87},{"date":"2025-11-30T16:00:00.000Z","stockId":1001000000002194,"cp":3701.25},{"date":"2025-11-27T16:00:00.000Z","stockId":1001000000002194,"cp":3677.72},{"date":"2025-11-26T16:00:00.000Z","stockId":1001000000002194,"cp":3701.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1001000000002194,"cp":3692.23},{"date":"2025-11-24T16:00:00.000Z","stockId":1001000000002194,"cp":3689.02},{"date":"2025-11-23T16:00:00.000Z","stockId":1001000000002194,"cp":3678.03},{"date":"2025-11-20T16:00:00.000Z","stockId":1001000000002194,"cp":3655.05},{"date":"2025-11-19T16:00:00.000Z","stockId":1001000000002194,"cp":3747.23},{"date":"2025-11-18T16:00:00.000Z","stockId":1001000000002194,"cp":3728.38},{"date":"2025-11-17T16:00:00.000Z","stockId":1001000000002194,"cp":3715.09},{"date":"2025-11-16T16:00:00.000Z","stockId":1001000000002194,"cp":3769.42},{"date":"2025-11-13T16:00:00.000Z","stockId":1001000000002194,"cp":3787.84},{"date":"2025-11-12T16:00:00.000Z","stockId":1001000000002194,"cp":3840.67},{"date":"2025-11-11T16:00:00.000Z","stockId":1001000000002194,"cp":3830.62},{"date":"2025-11-10T16:00:00.000Z","stockId":1001000000002194,"cp":3773.53},{"date":"2025-11-09T16:00:00.000Z","stockId":1001000000002194,"cp":3774.72},{"date":"2025-11-06T16:00:00.000Z","stockId":1001000000002194,"cp":3708.62},{"date":"2025-11-05T16:00:00.000Z","stockId":1001000000002194,"cp":3706.74},{"date":"2025-11-04T16:00:00.000Z","stockId":1001000000002194,"cp":3622.97},{"date":"2025-11-03T16:00:00.000Z","stockId":1001000000002194,"cp":3616.85},{"date":"2025-11-02T16:00:00.000Z","stockId":1001000000002194,"cp":3619.67},{"date":"2025-10-30T16:00:00.000Z","stockId":1001000000002194,"cp":3571.56},{"date":"2025-10-29T16:00:00.000Z","stockId":1001000000002194,"cp":3634.91},{"date":"2025-10-27T16:00:00.000Z","stockId":1001000000002194,"cp":3647.28},{"date":"2025-10-26T16:00:00.000Z","stockId":1001000000002194,"cp":3671.3},{"date":"2025-10-23T16:00:00.000Z","stockId":1001000000002194,"cp":3643.02},{"date":"2025-10-22T16:00:00.000Z","stockId":1001000000002194,"cp":3604.32},{"date":"2025-10-21T16:00:00.000Z","stockId":1001000000002194,"cp":3573.27},{"date":"2025-10-20T16:00:00.000Z","stockId":1001000000002194,"cp":3580.66},{"date":"2025-10-19T16:00:00.000Z","stockId":1001000000002194,"cp":3540.48},{"date":"2025-10-16T16:00:00.000Z","stockId":1001000000002194,"cp":3474.36},{"date":"2025-10-15T16:00:00.000Z","stockId":1001000000002194,"cp":3549.24},{"date":"2025-10-14T16:00:00.000Z","stockId":1001000000002194,"cp":3510.44},{"date":"2025-10-13T16:00:00.000Z","stockId":1001000000002194,"cp":3455.32},{"date":"2025-10-12T16:00:00.000Z","stockId":1001000000002194,"cp":3490.97},{"date":"2025-10-09T16:00:00.000Z","stockId":1001000000002194,"cp":3490.79},{"date":"2025-10-08T16:00:00.000Z","stockId":1001000000002194,"cp":3508.84},{"date":"2025-10-07T16:00:00.000Z","stockId":1001000000002194,"cp":3482.56},{"date":"2025-10-05T16:00:00.000Z","stockId":1001000000002194,"cp":3507.34},{"date":"2025-10-02T16:00:00.000Z","stockId":1001000000002194,"cp":3523.3},{"date":"2025-10-01T16:00:00.000Z","stockId":1001000000002194,"cp":3531.74},{"date":"2025-09-29T16:00:00.000Z","stockId":1001000000002194,"cp":3488.56},{"date":"2025-09-28T16:00:00.000Z","stockId":1001000000002194,"cp":3470.54},{"date":"2025-09-25T16:00:00.000Z","stockId":1001000000002194,"cp":3409.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1001000000002194,"cp":3417.22},{"date":"2025-09-23T16:00:00.000Z","stockId":1001000000002194,"cp":3454.01},{"date":"2025-09-22T16:00:00.000Z","stockId":1001000000002194,"cp":3432.95},{"date":"2025-09-21T16:00:00.000Z","stockId":1001000000002194,"cp":3452.06},{"date":"2025-09-18T16:00:00.000Z","stockId":1001000000002194,"cp":3488.5},{"date":"2025-09-17T16:00:00.000Z","stockId":1001000000002194,"cp":3486.94},{"date":"2025-09-16T16:00:00.000Z","stockId":1001000000002194,"cp":3534.45},{"date":"2025-09-15T16:00:00.000Z","stockId":1001000000002194,"cp":3496.89},{"date":"2025-09-14T16:00:00.000Z","stockId":1001000000002194,"cp":3515.2},{"date":"2025-09-11T16:00:00.000Z","stockId":1001000000002194,"cp":3534.4},{"date":"2025-09-10T16:00:00.000Z","stockId":1001000000002194,"cp":3534.05},{"date":"2025-09-09T16:00:00.000Z","stockId":1001000000002194,"cp":3525.08},{"date":"2025-09-08T16:00:00.000Z","stockId":1001000000002194,"cp":3473.02},{"date":"2025-09-07T16:00:00.000Z","stockId":1001000000002194,"cp":3452.26},{"date":"2025-09-04T16:00:00.000Z","stockId":1001000000002194,"cp":3437.83},{"date":"2025-09-03T16:00:00.000Z","stockId":1001000000002194,"cp":3392.22},{"date":"2025-09-02T16:00:00.000Z","stockId":1001000000002194,"cp":3436.62},{"date":"2025-09-01T16:00:00.000Z","stockId":1001000000002194,"cp":3460.7},{"date":"2025-08-31T16:00:00.000Z","stockId":1001000000002194,"cp":3481.05},{"date":"2025-08-28T16:00:00.000Z","stockId":1001000000002194,"cp":3460.44},{"date":"2025-08-27T16:00:00.000Z","stockId":1001000000002194,"cp":3477.71},{"date":"2025-08-26T16:00:00.000Z","stockId":1001000000002194,"cp":3431.36},{"date":"2025-08-25T16:00:00.000Z","stockId":1001000000002194,"cp":3490.18},{"date":"2025-08-24T16:00:00.000Z","stockId":1001000000002194,"cp":3526.98},{"date":"2025-08-21T16:00:00.000Z","stockId":1001000000002194,"cp":3510.29},{"date":"2025-08-20T16:00:00.000Z","stockId":1001000000002194,"cp":3488.87},{"date":"2025-08-19T16:00:00.000Z","stockId":1001000000002194,"cp":3476.6},{"date":"2025-08-18T16:00:00.000Z","stockId":1001000000002194,"cp":3462.01},{"date":"2025-08-17T16:00:00.000Z","stockId":1001000000002194,"cp":3489.08},{"date":"2025-08-14T16:00:00.000Z","stockId":1001000000002194,"cp":3511.86},{"date":"2025-08-13T16:00:00.000Z","stockId":1001000000002194,"cp":3513.42},{"date":"2025-08-12T16:00:00.000Z","stockId":1001000000002194,"cp":3504.66},{"date":"2025-08-11T16:00:00.000Z","stockId":1001000000002194,"cp":3470.48},{"date":"2025-08-10T16:00:00.000Z","stockId":1001000000002194,"cp":3417.54},{"date":"2025-08-07T16:00:00.000Z","stockId":1001000000002194,"cp":3421.84},{"date":"2025-08-06T16:00:00.000Z","stockId":1001000000002194,"cp":3448.94},{"date":"2025-08-05T16:00:00.000Z","stockId":1001000000002194,"cp":3415.65},{"date":"2025-08-04T16:00:00.000Z","stockId":1001000000002194,"cp":3409.96},{"date":"2025-08-03T16:00:00.000Z","stockId":1001000000002194,"cp":3384.66},{"date":"2025-07-31T16:00:00.000Z","stockId":1001000000002194,"cp":3362.43},{"date":"2025-07-30T16:00:00.000Z","stockId":1001000000002194,"cp":3413.39},{"date":"2025-07-29T16:00:00.000Z","stockId":1001000000002194,"cp":3474.37},{"date":"2025-07-28T16:00:00.000Z","stockId":1001000000002194,"cp":3471.32},{"date":"2025-07-27T16:00:00.000Z","stockId":1001000000002194,"cp":3474.58},{"date":"2025-07-24T16:00:00.000Z","stockId":1001000000002194,"cp":3477.83},{"date":"2025-07-23T16:00:00.000Z","stockId":1001000000002194,"cp":3480.41},{"date":"2025-07-22T16:00:00.000Z","stockId":1001000000002194,"cp":3444.04},{"date":"2025-07-21T16:00:00.000Z","stockId":1001000000002194,"cp":3412.58},{"date":"2025-07-20T16:00:00.000Z","stockId":1001000000002194,"cp":3374.6},{"date":"2025-07-17T16:00:00.000Z","stockId":1001000000002194,"cp":3339.33},{"date":"2025-07-16T16:00:00.000Z","stockId":1001000000002194,"cp":3296.19},{"date":"2025-07-15T16:00:00.000Z","stockId":1001000000002194,"cp":3312.81},{"date":"2025-07-14T16:00:00.000Z","stockId":1001000000002194,"cp":3318.46},{"date":"2025-07-13T16:00:00.000Z","stockId":1001000000002194,"cp":3331.12},{"date":"2025-07-10T16:00:00.000Z","stockId":1001000000002194,"cp":3305},{"date":"2025-07-09T16:00:00.000Z","stockId":1001000000002194,"cp":3293.68},{"date":"2025-07-08T16:00:00.000Z","stockId":1001000000002194,"cp":3240.05},{"date":"2025-07-07T16:00:00.000Z","stockId":1001000000002194,"cp":3256.99},{"date":"2025-07-06T16:00:00.000Z","stockId":1001000000002194,"cp":3240.96},{"date":"2025-07-03T16:00:00.000Z","stockId":1001000000002194,"cp":3236.41},{"date":"2025-07-02T16:00:00.000Z","stockId":1001000000002194,"cp":3238.92},{"date":"2025-07-01T16:00:00.000Z","stockId":1001000000002194,"cp":3242.95},{"date":"2025-06-29T16:00:00.000Z","stockId":1001000000002194,"cp":3216.5},{"date":"2025-06-26T16:00:00.000Z","stockId":1001000000002194,"cp":3243.79},{"date":"2025-06-25T16:00:00.000Z","stockId":1001000000002194,"cp":3275.26},{"date":"2025-06-24T16:00:00.000Z","stockId":1001000000002194,"cp":3295.71},{"date":"2025-06-23T16:00:00.000Z","stockId":1001000000002194,"cp":3250.76},{"date":"2025-06-22T16:00:00.000Z","stockId":1001000000002194,"cp":3203.26},{"date":"2025-06-19T16:00:00.000Z","stockId":1001000000002194,"cp":3173.36},{"date":"2025-06-18T16:00:00.000Z","stockId":1001000000002194,"cp":3136.7},{"date":"2025-06-17T16:00:00.000Z","stockId":1001000000002194,"cp":3198.91},{"date":"2025-06-16T16:00:00.000Z","stockId":1001000000002194,"cp":3226.93},{"date":"2025-06-15T16:00:00.000Z","stockId":1001000000002194,"cp":3252.75},{"date":"2025-06-12T16:00:00.000Z","stockId":1001000000002194,"cp":3236.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1001000000002194,"cp":3227.03},{"date":"2025-06-10T16:00:00.000Z","stockId":1001000000002194,"cp":3255.04},{"date":"2025-06-09T16:00:00.000Z","stockId":1001000000002194,"cp":3211.75},{"date":"2025-06-08T16:00:00.000Z","stockId":1001000000002194,"cp":3194.11},{"date":"2025-06-05T16:00:00.000Z","stockId":1001000000002194,"cp":3159.16},{"date":"2025-06-04T16:00:00.000Z","stockId":1001000000002194,"cp":3174.65},{"date":"2025-06-03T16:00:00.000Z","stockId":1001000000002194,"cp":3140.42},{"date":"2025-06-02T16:00:00.000Z","stockId":1001000000002194,"cp":3133.35},{"date":"2025-06-01T16:00:00.000Z","stockId":1001000000002194,"cp":3077.89},{"date":"2025-05-29T16:00:00.000Z","stockId":1001000000002194,"cp":3111.3},{"date":"2025-05-28T16:00:00.000Z","stockId":1001000000002194,"cp":3139.46},{"date":"2025-05-27T16:00:00.000Z","stockId":1001000000002194,"cp":3127.25},{"date":"2025-05-26T16:00:00.000Z","stockId":1001000000002194,"cp":3123.54},{"date":"2025-05-25T16:00:00.000Z","stockId":1001000000002194,"cp":3113.93},{"date":"2025-05-22T16:00:00.000Z","stockId":1001000000002194,"cp":3106.92},{"date":"2025-05-21T16:00:00.000Z","stockId":1001000000002194,"cp":3094.12},{"date":"2025-05-20T16:00:00.000Z","stockId":1001000000002194,"cp":3118.66},{"date":"2025-05-19T16:00:00.000Z","stockId":1001000000002194,"cp":3101.9},{"date":"2025-05-18T16:00:00.000Z","stockId":1001000000002194,"cp":3068.17},{"date":"2025-05-15T16:00:00.000Z","stockId":1001000000002194,"cp":3058.2},{"date":"2025-05-14T16:00:00.000Z","stockId":1001000000002194,"cp":3072.46},{"date":"2025-05-13T16:00:00.000Z","stockId":1001000000002194,"cp":3094.19},{"date":"2025-05-12T16:00:00.000Z","stockId":1001000000002194,"cp":3035.37},{"date":"2025-05-11T16:00:00.000Z","stockId":1001000000002194,"cp":3060.36},{"date":"2025-05-08T16:00:00.000Z","stockId":1001000000002194,"cp":2993.99},{"date":"2025-05-07T16:00:00.000Z","stockId":1001000000002194,"cp":3001.08},{"date":"2025-05-06T16:00:00.000Z","stockId":1001000000002194,"cp":2994.88},{"date":"2025-05-05T16:00:00.000Z","stockId":1001000000002194,"cp":2978.56},{"date":"2025-05-01T16:00:00.000Z","stockId":1001000000002194,"cp":2973.17},{"date":"2025-04-29T16:00:00.000Z","stockId":1001000000002194,"cp":2950.64},{"date":"2025-04-28T16:00:00.000Z","stockId":1001000000002194,"cp":2957.45},{"date":"2025-04-27T16:00:00.000Z","stockId":1001000000002194,"cp":2972.35},{"date":"2025-04-24T16:00:00.000Z","stockId":1001000000002194,"cp":2965.48},{"date":"2025-04-23T16:00:00.000Z","stockId":1001000000002194,"cp":2971.86},{"date":"2025-04-22T16:00:00.000Z","stockId":1001000000002194,"cp":2982.89},{"date":"2025-04-21T16:00:00.000Z","stockId":1001000000002194,"cp":2979.6},{"date":"2025-04-16T16:00:00.000Z","stockId":1001000000002194,"cp":2968.11},{"date":"2025-04-15T16:00:00.000Z","stockId":1001000000002194,"cp":2939.78},{"date":"2025-04-14T16:00:00.000Z","stockId":1001000000002194,"cp":2959.25},{"date":"2025-04-13T16:00:00.000Z","stockId":1001000000002194,"cp":2960.8},{"date":"2025-04-10T16:00:00.000Z","stockId":1001000000002194,"cp":2909.16},{"date":"2025-04-09T16:00:00.000Z","stockId":1001000000002194,"cp":2856.01},{"date":"2025-04-08T16:00:00.000Z","stockId":1001000000002194,"cp":2816.34},{"date":"2025-04-07T16:00:00.000Z","stockId":1001000000002194,"cp":2784.85},{"date":"2025-04-06T16:00:00.000Z","stockId":1001000000002194,"cp":2737.42},{"date":"2025-04-02T16:00:00.000Z","stockId":1001000000002194,"cp":3085.06},{"date":"2025-04-01T16:00:00.000Z","stockId":1001000000002194,"cp":3101.14},{"date":"2025-03-31T16:00:00.000Z","stockId":1001000000002194,"cp":3085.72},{"date":"2025-03-30T16:00:00.000Z","stockId":1001000000002194,"cp":3076.74},{"date":"2025-03-27T16:00:00.000Z","stockId":1001000000002194,"cp":3082.21},{"date":"2025-03-26T16:00:00.000Z","stockId":1001000000002194,"cp":3118.91},{"date":"2025-03-25T16:00:00.000Z","stockId":1001000000002194,"cp":3097.25},{"date":"2025-03-24T16:00:00.000Z","stockId":1001000000002194,"cp":3095.11},{"date":"2025-03-23T16:00:00.000Z","stockId":1001000000002194,"cp":3135.1},{"date":"2025-03-20T16:00:00.000Z","stockId":1001000000002194,"cp":3113.31},{"date":"2025-03-19T16:00:00.000Z","stockId":1001000000002194,"cp":3159.06},{"date":"2025-03-18T16:00:00.000Z","stockId":1001000000002194,"cp":3203.05},{"date":"2025-03-17T16:00:00.000Z","stockId":1001000000002194,"cp":3207.1},{"date":"2025-03-16T16:00:00.000Z","stockId":1001000000002194,"cp":3149.38},{"date":"2025-03-13T16:00:00.000Z","stockId":1001000000002194,"cp":3134.83},{"date":"2025-03-12T16:00:00.000Z","stockId":1001000000002194,"cp":3081.41},{"date":"2025-03-11T16:00:00.000Z","stockId":1001000000002194,"cp":3085.96},{"date":"2025-03-10T16:00:00.000Z","stockId":1001000000002194,"cp":3096.33},{"date":"2025-03-09T16:00:00.000Z","stockId":1001000000002194,"cp":3090.28},{"date":"2025-03-06T16:00:00.000Z","stockId":1001000000002194,"cp":3122.31},{"date":"2025-03-05T16:00:00.000Z","stockId":1001000000002194,"cp":3127.35},{"date":"2025-03-04T16:00:00.000Z","stockId":1001000000002194,"cp":3088.27},{"date":"2025-03-03T16:00:00.000Z","stockId":1001000000002194,"cp":3020.23},{"date":"2025-03-02T16:00:00.000Z","stockId":1001000000002194,"cp":3028.21},{"date":"2025-02-27T16:00:00.000Z","stockId":1001000000002194,"cp":3030.49},{"date":"2025-02-26T16:00:00.000Z","stockId":1001000000002194,"cp":3098.11},{"date":"2025-02-25T16:00:00.000Z","stockId":1001000000002194,"cp":3103.21},{"date":"2025-02-24T16:00:00.000Z","stockId":1001000000002194,"cp":3048.41},{"date":"2025-02-23T16:00:00.000Z","stockId":1001000000002194,"cp":3091.13},{"date":"2025-02-20T16:00:00.000Z","stockId":1001000000002194,"cp":3086.13},{"date":"2025-02-19T16:00:00.000Z","stockId":1001000000002194,"cp":3032.84},{"date":"2025-02-18T16:00:00.000Z","stockId":1001000000002194,"cp":3055.83},{"date":"2025-02-17T16:00:00.000Z","stockId":1001000000002194,"cp":3044.55},{"date":"2025-02-16T16:00:00.000Z","stockId":1001000000002194,"cp":3039.56},{"date":"2025-02-13T16:00:00.000Z","stockId":1001000000002194,"cp":3022.68},{"date":"2025-02-12T16:00:00.000Z","stockId":1001000000002194,"cp":2972.13},{"date":"2025-02-11T16:00:00.000Z","stockId":1001000000002194,"cp":3004.29},{"date":"2025-02-10T16:00:00.000Z","stockId":1001000000002194,"cp":2936.89},{"date":"2025-02-09T16:00:00.000Z","stockId":1001000000002194,"cp":2954.35},{"date":"2025-02-06T16:00:00.000Z","stockId":1001000000002194,"cp":2931.21},{"date":"2025-02-05T16:00:00.000Z","stockId":1001000000002194,"cp":2936.19},{"date":"2025-02-04T16:00:00.000Z","stockId":1001000000002194,"cp":2894.79},{"date":"2025-02-03T16:00:00.000Z","stockId":1001000000002194,"cp":2923.11},{"date":"2025-02-02T16:00:00.000Z","stockId":1001000000002194,"cp":2864.2},{"date":"2025-01-27T16:00:00.000Z","stockId":1001000000002194,"cp":2859.71},{"date":"2025-01-26T16:00:00.000Z","stockId":1001000000002194,"cp":2881.35},{"date":"2025-01-23T16:00:00.000Z","stockId":1001000000002194,"cp":2868.88},{"date":"2025-01-22T16:00:00.000Z","stockId":1001000000002194,"cp":2828.08},{"date":"2025-01-21T16:00:00.000Z","stockId":1001000000002194,"cp":2823.71},{"date":"2025-01-20T16:00:00.000Z","stockId":1001000000002194,"cp":2851.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1001000000002194,"cp":2831.78},{"date":"2025-01-16T16:00:00.000Z","stockId":1001000000002194,"cp":2832.72},{"date":"2025-01-15T16:00:00.000Z","stockId":1001000000002194,"cp":2823.7},{"date":"2025-01-14T16:00:00.000Z","stockId":1001000000002194,"cp":2801.21},{"date":"2025-01-13T16:00:00.000Z","stockId":1001000000002194,"cp":2785.52},{"date":"2025-01-12T16:00:00.000Z","stockId":1001000000002194,"cp":2753},{"date":"2025-01-09T16:00:00.000Z","stockId":1001000000002194,"cp":2748.49},{"date":"2025-01-08T16:00:00.000Z","stockId":1001000000002194,"cp":2769.52},{"date":"2025-01-07T16:00:00.000Z","stockId":1001000000002194,"cp":2785.57},{"date":"2025-01-06T16:00:00.000Z","stockId":1001000000002194,"cp":2795.44},{"date":"2025-01-05T16:00:00.000Z","stockId":1001000000002194,"cp":2802.87},{"date":"2025-01-02T16:00:00.000Z","stockId":1001000000002194,"cp":2803.64},{"date":"2025-01-01T16:00:00.000Z","stockId":1001000000002194,"cp":2795.12},{"date":"2024-12-30T16:00:00.000Z","stockId":1001000000002194,"cp":2895.5},{"date":"2024-12-29T16:00:00.000Z","stockId":1001000000002194,"cp":2878.56},{"date":"2024-12-26T16:00:00.000Z","stockId":1001000000002194,"cp":2869.39},{"date":"2024-12-23T16:00:00.000Z","stockId":1001000000002194,"cp":2864.7},{"date":"2024-12-22T16:00:00.000Z","stockId":1001000000002194,"cp":2830.35},{"date":"2024-12-19T16:00:00.000Z","stockId":1001000000002194,"cp":2780.8},{"date":"2024-12-18T16:00:00.000Z","stockId":1001000000002194,"cp":2789.24},{"date":"2024-12-17T16:00:00.000Z","stockId":1001000000002194,"cp":2802.44},{"date":"2024-12-16T16:00:00.000Z","stockId":1001000000002194,"cp":2781.1},{"date":"2024-12-15T16:00:00.000Z","stockId":1001000000002194,"cp":2787.25},{"date":"2024-12-12T16:00:00.000Z","stockId":1001000000002194,"cp":2785.64},{"date":"2024-12-11T16:00:00.000Z","stockId":1001000000002194,"cp":2840.18},{"date":"2024-12-10T16:00:00.000Z","stockId":1001000000002194,"cp":2813.61},{"date":"2024-12-09T16:00:00.000Z","stockId":1001000000002194,"cp":2816.79},{"date":"2024-12-08T16:00:00.000Z","stockId":1001000000002194,"cp":2850.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1001000000002194,"cp":2779.62},{"date":"2024-12-04T16:00:00.000Z","stockId":1001000000002194,"cp":2745.58},{"date":"2024-12-03T16:00:00.000Z","stockId":1001000000002194,"cp":2766.63},{"date":"2024-12-02T16:00:00.000Z","stockId":1001000000002194,"cp":2744.38},{"date":"2024-12-01T16:00:00.000Z","stockId":1001000000002194,"cp":2704.72},{"date":"2024-11-28T16:00:00.000Z","stockId":1001000000002194,"cp":2687.56},{"date":"2024-11-27T16:00:00.000Z","stockId":1001000000002194,"cp":2671.98},{"date":"2024-11-26T16:00:00.000Z","stockId":1001000000002194,"cp":2709.78},{"date":"2024-11-25T16:00:00.000Z","stockId":1001000000002194,"cp":2670.46},{"date":"2024-11-24T16:00:00.000Z","stockId":1001000000002194,"cp":2682.59},{"date":"2024-11-21T16:00:00.000Z","stockId":1001000000002194,"cp":2683.01},{"date":"2024-11-20T16:00:00.000Z","stockId":1001000000002194,"cp":2744.01},{"date":"2024-11-19T16:00:00.000Z","stockId":1001000000002194,"cp":2759.87},{"date":"2024-11-18T16:00:00.000Z","stockId":1001000000002194,"cp":2755.86},{"date":"2024-11-17T16:00:00.000Z","stockId":1001000000002194,"cp":2750.41},{"date":"2024-11-14T16:00:00.000Z","stockId":1001000000002194,"cp":2709.64},{"date":"2024-11-13T16:00:00.000Z","stockId":1001000000002194,"cp":2699.52},{"date":"2024-11-12T16:00:00.000Z","stockId":1001000000002194,"cp":2746.34},{"date":"2024-11-11T16:00:00.000Z","stockId":1001000000002194,"cp":2743.47},{"date":"2024-11-10T16:00:00.000Z","stockId":1001000000002194,"cp":2817.54},{"date":"2024-11-07T16:00:00.000Z","stockId":1001000000002194,"cp":2866.35},{"date":"2024-11-06T16:00:00.000Z","stockId":1001000000002194,"cp":2905.55},{"date":"2024-11-05T16:00:00.000Z","stockId":1001000000002194,"cp":2827.43},{"date":"2024-11-04T16:00:00.000Z","stockId":1001000000002194,"cp":2883.85},{"date":"2024-11-03T16:00:00.000Z","stockId":1001000000002194,"cp":2824.48},{"date":"2024-10-31T16:00:00.000Z","stockId":1001000000002194,"cp":2828.71},{"date":"2024-10-30T16:00:00.000Z","stockId":1001000000002194,"cp":2797.13},{"date":"2024-10-29T16:00:00.000Z","stockId":1001000000002194,"cp":2780.84},{"date":"2024-10-28T16:00:00.000Z","stockId":1001000000002194,"cp":2832.97},{"date":"2024-10-27T16:00:00.000Z","stockId":1001000000002194,"cp":2855.81},{"date":"2024-10-24T16:00:00.000Z","stockId":1001000000002194,"cp":2861.52},{"date":"2024-10-23T16:00:00.000Z","stockId":1001000000002194,"cp":2874.13},{"date":"2024-10-22T16:00:00.000Z","stockId":1001000000002194,"cp":2887.55},{"date":"2024-10-21T16:00:00.000Z","stockId":1001000000002194,"cp":2876.24},{"date":"2024-10-20T16:00:00.000Z","stockId":1001000000002194,"cp":2868.82},{"date":"2024-10-17T16:00:00.000Z","stockId":1001000000002194,"cp":2907.96},{"date":"2024-10-16T16:00:00.000Z","stockId":1001000000002194,"cp":2812.8},{"date":"2024-10-15T16:00:00.000Z","stockId":1001000000002194,"cp":2856.71},{"date":"2024-10-14T16:00:00.000Z","stockId":1001000000002194,"cp":2848.67},{"date":"2024-10-13T16:00:00.000Z","stockId":1001000000002194,"cp":2935.18},{"date":"2024-10-09T16:00:00.000Z","stockId":1001000000002194,"cp":2907.74},{"date":"2024-10-08T16:00:00.000Z","stockId":1001000000002194,"cp":2814.18},{"date":"2024-10-07T16:00:00.000Z","stockId":1001000000002194,"cp":2898.64},{"date":"2024-10-06T16:00:00.000Z","stockId":1001000000002194,"cp":3230.62},{"date":"2024-10-03T16:00:00.000Z","stockId":1001000000002194,"cp":3092.48},{"date":"2024-10-02T16:00:00.000Z","stockId":1001000000002194,"cp":2987.07},{"date":"2024-10-01T16:00:00.000Z","stockId":1001000000002194,"cp":3030.16},{"date":"2024-09-29T16:00:00.000Z","stockId":1001000000002194,"cp":2857.46},{"date":"2024-09-26T16:00:00.000Z","stockId":1001000000002194,"cp":2806.63},{"date":"2024-09-25T16:00:00.000Z","stockId":1001000000002194,"cp":2765.39},{"date":"2024-09-24T16:00:00.000Z","stockId":1001000000002194,"cp":2706.14},{"date":"2024-09-23T16:00:00.000Z","stockId":1001000000002194,"cp":2671.98},{"date":"2024-09-22T16:00:00.000Z","stockId":1001000000002194,"cp":2555.54},{"date":"2024-09-19T16:00:00.000Z","stockId":1001000000002194,"cp":2531.78},{"date":"2024-09-18T16:00:00.000Z","stockId":1001000000002194,"cp":2506.13},{"date":"2024-09-16T16:00:00.000Z","stockId":1001000000002194,"cp":2474.19},{"date":"2024-09-15T16:00:00.000Z","stockId":1001000000002194,"cp":2441.69},{"date":"2024-09-12T16:00:00.000Z","stockId":1001000000002194,"cp":2441.5},{"date":"2024-09-11T16:00:00.000Z","stockId":1001000000002194,"cp":2411.2},{"date":"2024-09-10T16:00:00.000Z","stockId":1001000000002194,"cp":2406.44},{"date":"2024-09-09T16:00:00.000Z","stockId":1001000000002194,"cp":2451.91},{"date":"2024-09-08T16:00:00.000Z","stockId":1001000000002194,"cp":2458.06},{"date":"2024-09-04T16:00:00.000Z","stockId":1001000000002194,"cp":2522.84},{"date":"2024-09-03T16:00:00.000Z","stockId":1001000000002194,"cp":2545.26},{"date":"2024-09-02T16:00:00.000Z","stockId":1001000000002194,"cp":2594.64},{"date":"2024-09-01T16:00:00.000Z","stockId":1001000000002194,"cp":2618.97},{"date":"2024-08-29T16:00:00.000Z","stockId":1001000000002194,"cp":2658.32},{"date":"2024-08-28T16:00:00.000Z","stockId":1001000000002194,"cp":2647.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1001000000002194,"cp":2657.89},{"date":"2024-08-26T16:00:00.000Z","stockId":1001000000002194,"cp":2686.85},{"date":"2024-08-25T16:00:00.000Z","stockId":1001000000002194,"cp":2639.93},{"date":"2024-08-22T16:00:00.000Z","stockId":1001000000002194,"cp":2622.94},{"date":"2024-08-21T16:00:00.000Z","stockId":1001000000002194,"cp":2619.74},{"date":"2024-08-20T16:00:00.000Z","stockId":1001000000002194,"cp":2608.5},{"date":"2024-08-19T16:00:00.000Z","stockId":1001000000002194,"cp":2621.5},{"date":"2024-08-18T16:00:00.000Z","stockId":1001000000002194,"cp":2637.76},{"date":"2024-08-15T16:00:00.000Z","stockId":1001000000002194,"cp":2619.21},{"date":"2024-08-14T16:00:00.000Z","stockId":1001000000002194,"cp":2591.68},{"date":"2024-08-13T16:00:00.000Z","stockId":1001000000002194,"cp":2569.36},{"date":"2024-08-12T16:00:00.000Z","stockId":1001000000002194,"cp":2572.59},{"date":"2024-08-11T16:00:00.000Z","stockId":1001000000002194,"cp":2556.33},{"date":"2024-08-08T16:00:00.000Z","stockId":1001000000002194,"cp":2549.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1001000000002194,"cp":2529.47},{"date":"2024-08-06T16:00:00.000Z","stockId":1001000000002194,"cp":2526.13},{"date":"2024-08-05T16:00:00.000Z","stockId":1001000000002194,"cp":2486.34},{"date":"2024-08-04T16:00:00.000Z","stockId":1001000000002194,"cp":2499.81},{"date":"2024-08-01T16:00:00.000Z","stockId":1001000000002194,"cp":2570.29},{"date":"2024-07-31T16:00:00.000Z","stockId":1001000000002194,"cp":2590.22},{"date":"2024-07-30T16:00:00.000Z","stockId":1001000000002194,"cp":2587.55},{"date":"2024-07-29T16:00:00.000Z","stockId":1001000000002194,"cp":2540.88},{"date":"2024-07-28T16:00:00.000Z","stockId":1001000000002194,"cp":2582.67},{"date":"2024-07-25T16:00:00.000Z","stockId":1001000000002194,"cp":2558.22},{"date":"2024-07-24T16:00:00.000Z","stockId":1001000000002194,"cp":2568.33},{"date":"2024-07-23T16:00:00.000Z","stockId":1001000000002194,"cp":2625.1},{"date":"2024-07-22T16:00:00.000Z","stockId":1001000000002194,"cp":2619.28},{"date":"2024-07-21T16:00:00.000Z","stockId":1001000000002194,"cp":2632.85},{"date":"2024-07-18T16:00:00.000Z","stockId":1001000000002194,"cp":2610.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1001000000002194,"cp":2675.47},{"date":"2024-07-16T16:00:00.000Z","stockId":1001000000002194,"cp":2651.87},{"date":"2024-07-15T16:00:00.000Z","stockId":1001000000002194,"cp":2704.9},{"date":"2024-07-14T16:00:00.000Z","stockId":1001000000002194,"cp":2734.73},{"date":"2024-07-11T16:00:00.000Z","stockId":1001000000002194,"cp":2752.99},{"date":"2024-07-10T16:00:00.000Z","stockId":1001000000002194,"cp":2722.15},{"date":"2024-07-09T16:00:00.000Z","stockId":1001000000002194,"cp":2686.22},{"date":"2024-07-08T16:00:00.000Z","stockId":1001000000002194,"cp":2726.67},{"date":"2024-07-07T16:00:00.000Z","stockId":1001000000002194,"cp":2738.15},{"date":"2024-07-04T16:00:00.000Z","stockId":1001000000002194,"cp":2798.38},{"date":"2024-07-03T16:00:00.000Z","stockId":1001000000002194,"cp":2841.49},{"date":"2024-07-02T16:00:00.000Z","stockId":1001000000002194,"cp":2840.79},{"date":"2024-07-01T16:00:00.000Z","stockId":1001000000002194,"cp":2819.95},{"date":"2024-06-27T16:00:00.000Z","stockId":1001000000002194,"cp":2771.24},{"date":"2024-06-26T16:00:00.000Z","stockId":1001000000002194,"cp":2728.29},{"date":"2024-06-25T16:00:00.000Z","stockId":1001000000002194,"cp":2793.21},{"date":"2024-06-24T16:00:00.000Z","stockId":1001000000002194,"cp":2791.99},{"date":"2024-06-23T16:00:00.000Z","stockId":1001000000002194,"cp":2778.49},{"date":"2024-06-20T16:00:00.000Z","stockId":1001000000002194,"cp":2778.59},{"date":"2024-06-19T16:00:00.000Z","stockId":1001000000002194,"cp":2825.69},{"date":"2024-06-18T16:00:00.000Z","stockId":1001000000002194,"cp":2808.09},{"date":"2024-06-17T16:00:00.000Z","stockId":1001000000002194,"cp":2728.18},{"date":"2024-06-16T16:00:00.000Z","stockId":1001000000002194,"cp":2710.38},{"date":"2024-06-13T16:00:00.000Z","stockId":1001000000002194,"cp":2732},{"date":"2024-06-12T16:00:00.000Z","stockId":1001000000002194,"cp":2737.86},{"date":"2024-06-11T16:00:00.000Z","stockId":1001000000002194,"cp":2732.72},{"date":"2024-06-10T16:00:00.000Z","stockId":1001000000002194,"cp":2746.54},{"date":"2024-06-06T16:00:00.000Z","stockId":1001000000002194,"cp":2802.43},{"date":"2024-06-05T16:00:00.000Z","stockId":1001000000002194,"cp":2782.71},{"date":"2024-06-04T16:00:00.000Z","stockId":1001000000002194,"cp":2763.28},{"date":"2024-06-03T16:00:00.000Z","stockId":1001000000002194,"cp":2786.22},{"date":"2024-06-02T16:00:00.000Z","stockId":1001000000002194,"cp":2785.29},{"date":"2024-05-30T16:00:00.000Z","stockId":1001000000002194,"cp":2756.41},{"date":"2024-05-29T16:00:00.000Z","stockId":1001000000002194,"cp":2763.65},{"date":"2024-05-28T16:00:00.000Z","stockId":1001000000002194,"cp":2808.13},{"date":"2024-05-27T16:00:00.000Z","stockId":1001000000002194,"cp":2834.38},{"date":"2024-05-26T16:00:00.000Z","stockId":1001000000002194,"cp":2831.24},{"date":"2024-05-23T16:00:00.000Z","stockId":1001000000002194,"cp":2783},{"date":"2024-05-22T16:00:00.000Z","stockId":1001000000002194,"cp":2800.01},{"date":"2024-05-21T16:00:00.000Z","stockId":1001000000002194,"cp":2828.49},{"date":"2024-05-20T16:00:00.000Z","stockId":1001000000002194,"cp":2831.6},{"date":"2024-05-19T16:00:00.000Z","stockId":1001000000002194,"cp":2858.22},{"date":"2024-05-16T16:00:00.000Z","stockId":1001000000002194,"cp":2842.2},{"date":"2024-05-15T16:00:00.000Z","stockId":1001000000002194,"cp":2815.74},{"date":"2024-05-13T16:00:00.000Z","stockId":1001000000002194,"cp":2763.43},{"date":"2024-05-12T16:00:00.000Z","stockId":1001000000002194,"cp":2791.74},{"date":"2024-05-09T16:00:00.000Z","stockId":1001000000002194,"cp":2786.14},{"date":"2024-05-08T16:00:00.000Z","stockId":1001000000002194,"cp":2674.93},{"date":"2024-05-07T16:00:00.000Z","stockId":1001000000002194,"cp":2635.34}],"bondIndexCandlestickList":[],"index":{"_id":1001000000002194,"areaCode":"hk","market":"h","stockType":"index","exchange":"hk","stockCode":"HSCSOE","tickerId":2194,"hsiSeriesCode":"hscsoe","hsiCode":"02194.00","source":"hsi","fsTableType":"hybrid","currency":"HKD","name":"恒生中国央企指数","constituentsMarkets":["h"],"series":"size","basePoint":1000,"launchDate":"2022-12-31T16:00:00.000Z","description":"恒生中国央企指数反映第一大股东为内地央企的香港上市公司之整体表现。","followedNum":109,"lastUpdated":"2024-07-16T23:20:09.123Z","factsheet":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/factsheets/hscsoec.pdf","indexMethodology":"https://www.hsi.com.hk/static/uploads/contents/zh_cn/dl_centre/methodologies/IM_hscsoec.pdf","pinyin":"hszgyqzs","memoNum":6}}