window.pageData = {"fund":{"_id":3000000024700,"stockCode":"024700","masterFundShortName":"嘉实中证港股通创新药指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24700,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"嘉实中证港股通创新药ETF发起联接A","name":"嘉实中证港股通创新药指数型发起式证券投资基金","pinyin":"jszzggtcxyzsxfqszqtzjj","fundCollectionId":4000050080000,"setUpAssetScale":466193038.14,"setUpDate":"2025-09-01T16:00:00.000Z","setUpShares":466193038.14,"inceptionDate":"2025-09-04T16:00:00.000Z","followedNum":2,"indexFundFlag":1,"indexId":1000000931250,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931250","tickerId":931250,"name":"港股通创新药","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"张超梁","stockType":"fund_manager","stockCode":"db20725549","exchange":"fm","tickerId":260312196560}],"hotMetrics":{"fpr":{"stockId":3000000024700,"type":"fpr","f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.9966049906637243,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.9917341140003444,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.9364689364689365,"f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.8292595255212077,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.9656580657137553},"fp":{"stockId":3000000024700,"type":"fp","last_data_date":"2026-05-14T16:00:00.000Z","f_cagr_p_r_fs":-0.23159892140217786,"f_p_r_m1":-0.12379000113882277,"f_p_r_m3":-0.10326340326340366,"f_p_r_fys":-0.030860309862703716,"f_p_r_m6":-0.1623298856831794},"ff":{"stockId":3000000024700,"type":"ff","f_fr_d":"2025-09-03T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000024700,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":0.7694,"f_nv_cr":-0.016741214057507947},"f_as":{"stockId":3000000024700,"type":"f_as","f_tas":410336757.7533,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024701,"name":"嘉实中证港股通创新药指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024701","tickerId":24701,"shortName":"嘉实中证港股通创新药ETF发起联接C","currency":"CNY","__csrcFundId":15554,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-15T17:10:52.096Z","inceptionDate":"2025-09-04T16:00:00.000Z","pinyin":"jszzggtcxyzsxfqszqtzjj","fundCollectionId":4000050080000,"__indexSourceEastMoney":1,"followedNum":2,"indexId":1000000931250}],"bondHoldings":[{"_id":"69e8fbf51398d79843004155","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024700,"stockCode":"019785","stockName":"25国债13","holdings":15000,"marketCap":1514264,"netValueRatio":0.002,"lastUpdated":"2026-04-22T16:48:53.874Z"},{"_id":"69e8fbf51398d79843004156","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024700,"stockCode":"019773","stockName":"25国债08","holdings":8000,"marketCap":810619,"netValueRatio":0.0011,"lastUpdated":"2026-04-22T16:48:53.879Z"}]},"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.7694},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.7825},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.7984},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8086},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8107},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8095},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8231},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8098},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8159},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8149},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8167},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8148},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8222},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8172},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8513},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8575},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8645},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8722},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8855},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8781},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8477},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8415},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8506},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8444},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8499},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8642},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.865},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8644},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8565},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8037},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8027},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8008},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.7625},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.7741},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.7697},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.7411},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.7698},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.781},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8025},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.7912},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.7885},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.7685},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.7802},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.7951},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8066},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.7832},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.796},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.7654},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.7529},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.7699},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.7991},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8265},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8103},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8513},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8523},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.858},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.864},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8763},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8716},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8491},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8342},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8348},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8301},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8267},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8154},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8449},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8651},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8711},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8611},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8592},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8762},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8644},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8726},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.869},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8798},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9065},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9094},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9167},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9136},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8959},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8934},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8863},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8868},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.849},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8394},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.7939},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8049},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8091},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8226},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.823},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8238},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8298},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8336},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8425},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8278},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8238},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8208},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8275},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8612},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8516},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8537},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8588},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8665},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8795},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8798},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8573},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.873},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8856},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8876},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8955},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8934},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8806},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8771},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.849},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8892},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8812},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8865},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8997},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9185},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9261},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8889},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8703},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8747},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8641},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8865},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8823},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8792},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9043},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.893},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8708},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8843},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8845},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8959},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8851},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8789},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8951},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.913},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9106},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9001},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.931},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9125},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.8899},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9328},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9525},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9833},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":1.0047},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9756},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9597},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.983},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9753},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9808},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9951},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9803},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9941},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9891},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9919},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9955},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":0.9951},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024700,"lxr_nv_fc":1.0013}],"indexCandlestickList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931250,"cp":1006.59},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931250,"cp":1024.34},{"stockId":1000000931250,"date":"2026-05-12T16:00:00.000Z","cp":1045.72},{"stockId":1000000931250,"date":"2026-05-11T16:00:00.000Z","cp":1060.759},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931250,"cp":1062.6896},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931250,"cp":1061.1534},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931250,"cp":1080.6364},{"stockId":1000000931250,"date":"2026-05-05T16:00:00.000Z","cp":1060.8964},{"date":"2026-05-04T16:00:00.000Z","stockId":1000000931250,"cp":1061.57},{"date":"2026-05-03T16:00:00.000Z","stockId":1000000931250,"cp":1071.49},{"stockId":1000000931250,"date":"2026-04-29T16:00:00.000Z","cp":1068.2678},{"stockId":1000000931250,"date":"2026-04-28T16:00:00.000Z","cp":1067.2267},{"stockId":1000000931250,"date":"2026-04-27T16:00:00.000Z","cp":1070.3302},{"stockId":1000000931250,"date":"2026-04-26T16:00:00.000Z","cp":1067.3538},{"stockId":1000000931250,"date":"2026-04-23T16:00:00.000Z","cp":1076.167},{"stockId":1000000931250,"date":"2026-04-22T16:00:00.000Z","cp":1069.6971},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931250,"cp":1117.0422},{"stockId":1000000931250,"date":"2026-04-20T16:00:00.000Z","cp":1126.205},{"stockId":1000000931250,"date":"2026-04-19T16:00:00.000Z","cp":1135.0212},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931250,"cp":1145.2569},{"stockId":1000000931250,"date":"2026-04-15T16:00:00.000Z","cp":1164.7991},{"stockId":1000000931250,"date":"2026-04-14T16:00:00.000Z","cp":1155.5566},{"stockId":1000000931250,"date":"2026-04-13T16:00:00.000Z","cp":1112.8482},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931250,"cp":1103.2881},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000931250,"cp":1115.9112},{"stockId":1000000931250,"date":"2026-04-08T16:00:00.000Z","cp":1107.2584},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931250,"cp":1114.7515},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931250,"cp":1131.9774},{"stockId":1000000931250,"date":"2026-03-31T16:00:00.000Z","cp":1118.3653},{"stockId":1000000931250,"date":"2026-03-30T16:00:00.000Z","cp":1043.0404},{"stockId":1000000931250,"date":"2026-03-29T16:00:00.000Z","cp":1040.6163},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931250,"cp":1038.2732},{"stockId":1000000931250,"date":"2026-03-25T16:00:00.000Z","cp":985.8045},{"stockId":1000000931250,"date":"2026-03-24T16:00:00.000Z","cp":1004.672},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000931250,"cp":999.5281},{"stockId":1000000931250,"date":"2026-03-22T16:00:00.000Z","cp":959.1256},{"stockId":1000000931250,"date":"2026-03-19T16:00:00.000Z","cp":1000.7462},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931250,"cp":1015.0217},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931250,"cp":1045.6104},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931250,"cp":1028.1924},{"stockId":1000000931250,"date":"2026-03-15T16:00:00.000Z","cp":1022.9142},{"stockId":1000000931250,"date":"2026-03-12T16:00:00.000Z","cp":996.1354},{"stockId":1000000931250,"date":"2026-03-11T16:00:00.000Z","cp":1012.5627},{"stockId":1000000931250,"date":"2026-03-10T16:00:00.000Z","cp":1033.6893},{"stockId":1000000931250,"date":"2026-03-09T16:00:00.000Z","cp":1048.0932},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931250,"cp":1011.9661},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931250,"cp":1032.245},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931250,"cp":990.3047},{"stockId":1000000931250,"date":"2026-03-03T16:00:00.000Z","cp":969.6042},{"stockId":1000000931250,"date":"2026-03-02T16:00:00.000Z","cp":995.6596},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931250,"cp":1033.5001},{"stockId":1000000931250,"date":"2026-02-26T16:00:00.000Z","cp":1071.282},{"stockId":1000000931250,"date":"2026-02-25T16:00:00.000Z","cp":1048.1819},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931250,"cp":1103.5003},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931250,"cp":1103.0169},{"stockId":1000000931250,"date":"2026-02-22T16:00:00.000Z","cp":1143.38},{"stockId":1000000931250,"date":"2026-02-19T16:00:00.000Z","cp":1126.89},{"stockId":1000000931250,"date":"2026-02-15T16:00:00.000Z","cp":1113.22},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931250,"cp":1110.3285},{"stockId":1000000931250,"date":"2026-02-11T16:00:00.000Z","cp":1117.5482},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931250,"cp":1135.1025},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931250,"cp":1127.7794},{"stockId":1000000931250,"date":"2026-02-08T16:00:00.000Z","cp":1095.8943},{"stockId":1000000931250,"date":"2026-02-05T16:00:00.000Z","cp":1074.2411},{"stockId":1000000931250,"date":"2026-02-04T16:00:00.000Z","cp":1075.231},{"stockId":1000000931250,"date":"2026-02-03T16:00:00.000Z","cp":1069.8272},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931250,"cp":1063.4854},{"stockId":1000000931250,"date":"2026-02-01T16:00:00.000Z","cp":1046.4395},{"stockId":1000000931250,"date":"2026-01-29T16:00:00.000Z","cp":1086.6024},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931250,"cp":1111.8052},{"stockId":1000000931250,"date":"2026-01-27T16:00:00.000Z","cp":1120.0962},{"stockId":1000000931250,"date":"2026-01-26T16:00:00.000Z","cp":1104.3848},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931250,"cp":1101.6904},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000931250,"cp":1123.5926},{"stockId":1000000931250,"date":"2026-01-21T16:00:00.000Z","cp":1105.7638},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931250,"cp":1117.4605},{"stockId":1000000931250,"date":"2026-01-19T16:00:00.000Z","cp":1112.5127},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931250,"cp":1126.7115},{"stockId":1000000931250,"date":"2026-01-15T16:00:00.000Z","cp":1162.0813},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931250,"cp":1166.0923},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931250,"cp":1175.8606},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931250,"cp":1171.2289},{"stockId":1000000931250,"date":"2026-01-11T16:00:00.000Z","cp":1146.6741},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931250,"cp":1142.9674},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931250,"cp":1131.1621},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931250,"cp":1131.9326},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931250,"cp":1080.6016},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931250,"cp":1067.9713},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000931250,"cp":1024.85},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931250,"cp":1004.6612},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931250,"cp":1017.8334},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931250,"cp":1022.8386},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931250,"cp":1040.9293},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931250,"cp":1048.3252},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931250,"cp":1053.0748},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931250,"cp":1065.2232},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931250,"cp":1044.8133},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931250,"cp":1039.6245},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931250,"cp":1035.442},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931250,"cp":1043.8},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931250,"cp":1088.9259},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931250,"cp":1072.5682},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931250,"cp":1074.5427},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931250,"cp":1080.7131},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931250,"cp":1091.6867},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931250,"cp":1109.1515},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931250,"cp":1109.6626},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931250,"cp":1079.4548},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931250,"cp":1100.5433},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931250,"cp":1117.4579},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931250,"cp":1118.6888},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931250,"cp":1129.0283},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931250,"cp":1125.4224},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931250,"cp":1108.9547},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931250,"cp":1104.294},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931250,"cp":1066.7999},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931250,"cp":1119.8501},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931250,"cp":1109.6775},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931250,"cp":1115.2864},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931250,"cp":1132.9753},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931250,"cp":1157.8305},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931250,"cp":1167.1641},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931250,"cp":1118.3826},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931250,"cp":1093.3221},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931250,"cp":1099.7905},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931250,"cp":1085.1319},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931250,"cp":1114.7149},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931250,"cp":1108.1467},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931250,"cp":1103.4095},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931250,"cp":1137.9936},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931250,"cp":1122.3435},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931250,"cp":1092.8679},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931250},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931250,"cp":1110.8377},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931250,"cp":1125.6587},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931250,"cp":1111.0348},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931250,"cp":1102.845},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931250,"cp":1123.8628},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931250,"cp":1147.7021},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931250,"cp":1143.77},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931250,"cp":1130.241},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931250,"cp":1172.8644},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931250,"cp":1147.5184},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931250,"cp":1117.6833},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931250,"cp":1175.7997},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931250,"cp":1201.4118},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931250,"cp":1241.5874},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000931250,"cp":1317.35},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000931250,"cp":1301.28},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000931250,"cp":1300.84},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000931250,"cp":1307.76},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931250,"cp":1270.8744},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931250,"cp":1231.0034},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931250,"cp":1208.9371},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931250,"cp":1239.8229},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931250,"cp":1229.6798},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931250,"cp":1236.6713},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931250,"cp":1255.8433},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931250,"cp":1233.8717},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931250,"cp":1257.8583},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931250,"cp":1249.4762},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931250,"cp":1255.793},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931250,"cp":1263.6024},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931250,"cp":1263.3941},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931250,"cp":1229.5987},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931250,"cp":1276.6642},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931250,"cp":1299.8578},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931250,"cp":1310.613},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931250,"cp":1298.1022},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931250,"cp":1232.7402},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931250,"cp":1292.0404},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931250,"cp":1273.91},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931250,"cp":1276.11},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931250,"cp":1213.7},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931250,"cp":1166.13},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931250,"cp":1186.53},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931250,"cp":1244.12},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931250,"cp":1262.76},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931250,"cp":1259.2},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931250,"cp":1235.6},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931250,"cp":1204.64},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931250,"cp":1237.42},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931250,"cp":1261.09},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931250,"cp":1244.04},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931250,"cp":1220.3},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931250,"cp":1207.03},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931250,"cp":1155.17},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931250,"cp":1171.58},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931250,"cp":1162.64},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931250,"cp":1171},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931250,"cp":1218.23},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931250,"cp":1216.99},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931250,"cp":1162.48},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931250,"cp":1159.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931250,"cp":1189.82},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931250,"cp":1205.73},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931250,"cp":1230.33},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931250,"cp":1176.76},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931250,"cp":1133.38},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931250,"cp":1140.31},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931250,"cp":1112.39},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931250,"cp":1113.85},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931250,"cp":1114.48},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931250,"cp":1130.51},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931250,"cp":1119.71},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931250,"cp":1059.25},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931250,"cp":1050.33},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931250,"cp":1016.25},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931250,"cp":993.02},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931250,"cp":976.78},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931250,"cp":984.23},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931250,"cp":966.75},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931250,"cp":968.07},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931250,"cp":993.54},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931250,"cp":975.23},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931250,"cp":941.24},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931250},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931250,"cp":932.52},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931250,"cp":923.8},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931250,"cp":936.27},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931250,"cp":957.38},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931250,"cp":955.16},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931250,"cp":923.73},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931250,"cp":900.14},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931250,"cp":896.49},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931250,"cp":925.75},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931250,"cp":925.53},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931250,"cp":973.49},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931250,"cp":984.29},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931250,"cp":998.25},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931250,"cp":953.17},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931250,"cp":959.28},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931250,"cp":934.3},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931250,"cp":886.51},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931250,"cp":867.89},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931250,"cp":877.63},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931250,"cp":845.22},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000931250,"cp":820.72},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931250,"cp":837.37},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931250,"cp":837.28},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931250,"cp":795.94},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931250,"cp":803.44},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931250,"cp":776.49},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931250,"cp":799.65},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931250,"cp":791.66},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931250,"cp":795.71},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931250,"cp":773.55},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931250,"cp":746.55},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931250,"cp":730.53},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931250,"cp":716.07},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931250,"cp":721.33},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931250,"cp":711.92},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931250,"cp":706.45},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931250,"cp":730.52},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931250,"cp":725.64},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931250,"cp":720.69},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931250,"cp":749.2},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000931250,"cp":765.49},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931250,"cp":748.13},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931250,"cp":743.38},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931250,"cp":737.49},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931250,"cp":757.22},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931250,"cp":764.95},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931250,"cp":746.13},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931250,"cp":731.56},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931250},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931250},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931250,"cp":683.63},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931250,"cp":676.09},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931250,"cp":700.79},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931250,"cp":707.89},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931250,"cp":675.69},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931250,"cp":645.84},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931250,"cp":629.63},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931250,"cp":623.13},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931250,"cp":604.16},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931250,"cp":759.98},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931250,"cp":771.24},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931250,"cp":775.01},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931250,"cp":742.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931250,"cp":746.36},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931250,"cp":732.85},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931250,"cp":693.58},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931250,"cp":689.88},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931250,"cp":700.88},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931250,"cp":705.41},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931250,"cp":738.64},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931250,"cp":732.19},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931250,"cp":723.05},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931250,"cp":702.52},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931250,"cp":702.23},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931250,"cp":676.72},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931250,"cp":677.21},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931250,"cp":683.58},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931250,"cp":673.79},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931250,"cp":690.73},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931250,"cp":687.91},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931250,"cp":680.18},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931250,"cp":667},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931250,"cp":669.92},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931250,"cp":678.15},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931250,"cp":708.4},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931250,"cp":701.82},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931250,"cp":680.39},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931250,"cp":681.55},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931250,"cp":698.26},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931250,"cp":661.77},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931250,"cp":655.87},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931250,"cp":646.91},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931250,"cp":637.03},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931250,"cp":629.22},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931250,"cp":589.21},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931250,"cp":597.54},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931250,"cp":598.4},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931250,"cp":611.59},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931250,"cp":604.24},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931250,"cp":604.58},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931250,"cp":580.01},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000931250,"cp":585.39},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000931250,"cp":570.99},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000931250,"cp":573.41},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931250,"cp":574.44},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931250,"cp":570.2},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931250,"cp":562.65},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931250,"cp":567.76},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931250,"cp":565.59},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931250,"cp":564.53},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931250,"cp":555.51},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931250,"cp":544.94},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931250,"cp":545.3},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931250,"cp":552.32},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931250,"cp":537.95},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931250,"cp":543.37},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931250,"cp":549.05},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931250,"cp":544.97},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931250,"cp":555.01},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931250,"cp":560.28},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931250,"cp":561.83},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931250,"cp":564.66},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931250,"cp":581.58},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931250,"cp":579.69},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931250,"cp":573.84},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931250},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931250},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931250,"cp":578.71},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931250,"cp":574.35},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931250,"cp":573.32},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931250,"cp":578.77},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931250,"cp":586.48},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931250,"cp":575.27},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931250,"cp":576.79},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931250,"cp":589.65},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931250,"cp":603.68},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931250,"cp":606.34},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931250,"cp":608.21},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931250,"cp":625.55},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931250,"cp":605.57},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931250,"cp":595.01},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931250,"cp":604.5},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931250,"cp":611.44},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931250,"cp":601.89},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931250,"cp":596.91},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931250,"cp":592.22},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931250,"cp":601.2},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931250,"cp":582.76},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931250,"cp":581.94},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931250,"cp":574.47},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931250,"cp":592.52},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931250,"cp":595.97},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931250,"cp":574.53},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931250,"cp":572.49},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931250,"cp":584.57},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931250,"cp":587.67},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931250,"cp":599.08},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931250,"cp":615.81},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931250,"cp":618.43},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931250,"cp":618.55},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931250,"cp":617.09},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931250,"cp":614.61},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931250,"cp":623.99},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931250,"cp":614.38},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931250,"cp":602.5},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931250,"cp":597.73},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931250,"cp":611.26},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931250,"cp":630.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931250,"cp":637.23},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931250,"cp":648.38},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931250,"cp":631.06},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931250,"cp":649.01},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931250,"cp":639.6},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931250,"cp":638.08},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931250,"cp":648.7},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931250,"cp":616.74},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931250,"cp":618.41},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931250,"cp":621.84},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931250,"cp":643.93},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931250},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931250,"cp":667.3},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931250,"cp":659.36},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931250,"cp":679.87},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000931250,"cp":743.85},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000931250,"cp":726.1},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000931250,"cp":667.54},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000931250,"cp":693.43},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931250,"cp":659.99},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931250,"cp":624.92},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931250,"cp":582.02},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931250,"cp":562.49},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931250,"cp":556.58},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931250,"cp":550.67},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931250,"cp":565.02},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931250,"cp":545.62},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000931250,"cp":550.29},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000931250,"cp":548.35},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931250,"cp":540.59},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931250,"cp":527.63},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931250,"cp":529.32},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931250,"cp":514.68},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931250,"cp":521.47},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931250,"cp":522.69},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931250,"cp":522.69},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931250,"cp":518.75},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931250,"cp":519.13},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931250,"cp":517.91},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931250,"cp":524.37},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931250,"cp":524.72},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931250,"cp":518.04},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931250,"cp":519.46},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931250,"cp":516.45},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931250,"cp":503.36},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931250,"cp":516.01},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931250,"cp":523.35},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931250,"cp":526.75},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931250,"cp":528.57},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931250,"cp":531.35},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931250,"cp":522.75},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931250,"cp":514.5},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931250,"cp":525.83},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931250,"cp":525.43},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931250,"cp":519.94},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931250,"cp":518.68},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931250,"cp":517.48},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931250,"cp":516.37},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931250,"cp":496.93},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931250,"cp":497.73},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931250,"cp":498.66},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931250,"cp":501.28},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931250,"cp":478.4},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931250,"cp":485.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931250,"cp":489.44},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931250,"cp":486.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931250,"cp":491.98},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931250,"cp":499.68},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931250,"cp":510.28},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931250,"cp":498.47},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931250,"cp":507.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931250,"cp":506.47},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931250,"cp":493.09},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931250,"cp":492.29},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931250,"cp":502.24},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931250,"cp":485.64},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931250,"cp":469.92},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931250,"cp":473.91},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931250,"cp":473.29},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931250,"cp":492.75},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931250,"cp":477.6},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931250,"cp":484.19},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931250,"cp":478.66},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931250,"cp":481.93},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931250,"cp":488.27},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000931250,"cp":504.39},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000931250,"cp":494.53},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000931250,"cp":491.79},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000931250,"cp":488.86},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000931250,"cp":493.29},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000931250,"cp":507.08},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000931250,"cp":501.31},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000931250,"cp":509.85},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000931250,"cp":512.38},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000931250,"cp":514.38},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000931250,"cp":503.58},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000931250,"cp":499.93},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000931250,"cp":510.93},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000931250,"cp":510.02},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000931250,"cp":515.52},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000931250,"cp":512.8},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000931250,"cp":493.66},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000931250,"cp":497.69},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000931250,"cp":489.07},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000931250,"cp":492.24},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000931250,"cp":507.64},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000931250,"cp":506.89},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000931250,"cp":501.3},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000931250,"cp":526.06},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000931250,"cp":536.01},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000931250,"cp":536.69},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000931250,"cp":560.05}],"bondIndexCandlestickList":[],"index":{"_id":1000000931250,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931250","tickerId":931250,"currency":"HKD","source":"csi","fsTableType":"non_financial","name":"港股通创新药","cniCode":"931250","constituentsMarkets":["h"],"followedNum":106,"insertedDate":"2025-09-17T09:46:35.771Z","lastUpdated":"2025-09-18T04:30:23.321Z","csiCode":"931250","oldStockCodes":null,"basicDate":"2017-12-28T16:00:00.000Z","basicIndex":1000,"description":"中证港股通创新药指数从港股通范围内选取50只业务涉及创新药研发以及为制药企业提供药物研究、开发和生产等服务的上市公司证券作为指数样本，以反映港股通范围内创新药上市公司证券的整体表现。","fullName":"中证港股通创新药指数","launchDate":"2012-07-19T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpots":[],"series":"thematic","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931250factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931250_Index_Methodology_cn.pdf","totalReturnIndexId":1009312502210,"memoNum":4,"pinyin":"ggtcxy"}}