window.pageData = {"fund":{"_id":3000000026554,"stockCode":"026554","masterFundShortName":"南方中证港股通互联网ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26554,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"南方中证港股通互联网ETF发起联接A","name":"南方中证港股通互联网交易型开放式指数证券投资基金发起式联接基金","pinyin":"nfzzggthlwjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050020000,"setUpAssetScale":14930786.71,"setUpDate":"2026-02-04T16:00:00.000Z","setUpShares":14930786.71,"inceptionDate":"2026-02-05T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931637,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931637","tickerId":931637,"name":"港股通互联网","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"王鑫","stockType":"fund_manager","stockCode":"j101020240","exchange":"fm","tickerId":2324257470}],"hotMetrics":{"fpr":{"stockId":3000000026554,"type":"fpr","f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.9915879828326181,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.9835440845314395},"fp":{"stockId":3000000026554,"type":"fp","last_data_date":"2026-04-27T16:00:00.000Z","f_cagr_p_r_fs":-0.18995698709612863,"f_p_r_m1":-0.044821891955650006},"f_nlacan":{"stockId":3000000026554,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":0.8098,"f_nv_cr":-0.022216855831924676}},"masterSlaveFunds":[{"_id":3000000026555,"name":"南方中证港股通互联网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":"026555","tickerId":26555,"shortName":"南方中证港股通互联网ETF发起联接C","currency":"CNY","__csrcFundId":16506,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:10:56.879Z","inceptionDate":"2026-02-05T16:00:00.000Z","pinyin":"nfzzggthlwjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050020000,"__indexSourceEastMoney":1,"indexId":1000000931637}]},"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8098},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8282},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8387},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8403},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8516},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8729},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.877},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8703},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.879},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8496},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8395},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8317},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8466},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.846},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8646},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8181},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8189},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8182},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.837},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8214},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8312},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8478},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8455},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8677},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8491},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8312},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8576},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8881},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9103},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.904},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9044},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8847},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8901},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9006},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9075},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8891},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8852},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8645},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8749},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.8807},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9003},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.935},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9308},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9542},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9578},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9911},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":1.0035},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":1.0186},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000026554,"lxr_nv_fc":0.9997}],"indexCandlestickList":[{"date":"2026-04-27T16:00:00.000Z","stockId":1000000931637,"cp":822.28},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931637,"cp":842.36},{"stockId":1000000931637,"date":"2026-04-23T16:00:00.000Z","cp":852.67},{"stockId":1000000931637,"date":"2026-04-22T16:00:00.000Z","cp":854.4442},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931637,"cp":866.9771},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931637,"cp":890.5753},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931637,"cp":894.3227},{"stockId":1000000931637,"date":"2026-04-16T16:00:00.000Z","cp":886.3922},{"stockId":1000000931637,"date":"2026-04-15T16:00:00.000Z","cp":896.5906},{"stockId":1000000931637,"date":"2026-04-14T16:00:00.000Z","cp":865.5385},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931637,"cp":853.8085},{"stockId":1000000931637,"date":"2026-04-12T16:00:00.000Z","cp":844.8065},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000931637,"cp":860.9462},{"stockId":1000000931637,"date":"2026-04-08T16:00:00.000Z","cp":860.2119},{"stockId":1000000931637,"date":"2026-04-07T16:00:00.000Z","cp":880.6659},{"stockId":1000000931637,"date":"2026-04-01T16:00:00.000Z","cp":828.1355},{"stockId":1000000931637,"date":"2026-03-31T16:00:00.000Z","cp":847.2415},{"stockId":1000000931637,"date":"2026-03-30T16:00:00.000Z","cp":828.15},{"stockId":1000000931637,"date":"2026-03-29T16:00:00.000Z","cp":837.9646},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931637,"cp":856.1797},{"stockId":1000000931637,"date":"2026-03-25T16:00:00.000Z","cp":853.6768},{"stockId":1000000931637,"date":"2026-03-24T16:00:00.000Z","cp":880.22},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000931637,"cp":860.85},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931637,"cp":840.39},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931637,"cp":871.19},{"stockId":1000000931637,"date":"2026-03-18T16:00:00.000Z","cp":903.74},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931637,"cp":928.89},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931637,"cp":920.37},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931637,"cp":919.44},{"stockId":1000000931637,"date":"2026-03-12T16:00:00.000Z","cp":898.58},{"stockId":1000000931637,"date":"2026-03-11T16:00:00.000Z","cp":904.9},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931637,"cp":916.69},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931637,"cp":922.97},{"stockId":1000000931637,"date":"2026-03-08T16:00:00.000Z","cp":899.74},{"stockId":1000000931637,"date":"2026-03-05T16:00:00.000Z","cp":898.07},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931637,"cp":875.48},{"stockId":1000000931637,"date":"2026-03-03T16:00:00.000Z","cp":883.24},{"stockId":1000000931637,"date":"2026-03-02T16:00:00.000Z","cp":892.11},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931637,"cp":911.67},{"stockId":1000000931637,"date":"2026-02-26T16:00:00.000Z","cp":950.4},{"stockId":1000000931637,"date":"2026-02-25T16:00:00.000Z","cp":944.96},{"stockId":1000000931637,"date":"2026-02-24T16:00:00.000Z","cp":970.1},{"stockId":1000000931637,"date":"2026-02-23T16:00:00.000Z","cp":972.33},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000931637,"cp":1005.9},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000931637,"cp":977.39},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000931637,"cp":1008.24},{"stockId":1000000931637,"date":"2026-02-12T16:00:00.000Z","cp":1009.41},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931637,"cp":1022.08},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931637,"cp":1039.42},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931637,"cp":1028.54},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931637,"cp":1027.28},{"stockId":1000000931637,"date":"2026-02-05T16:00:00.000Z","cp":1009.94},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931637,"cp":1028.96},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931637,"cp":1020.28},{"stockId":1000000931637,"date":"2026-02-02T16:00:00.000Z","cp":1045.51},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931637,"cp":1058.85},{"stockId":1000000931637,"date":"2026-01-29T16:00:00.000Z","cp":1088.41},{"stockId":1000000931637,"date":"2026-01-28T16:00:00.000Z","cp":1116.14},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931637,"cp":1113.91},{"stockId":1000000931637,"date":"2026-01-26T16:00:00.000Z","cp":1090.51},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931637,"cp":1081.41},{"stockId":1000000931637,"date":"2026-01-22T16:00:00.000Z","cp":1090.81},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000931637,"cp":1082.22},{"stockId":1000000931637,"date":"2026-01-20T16:00:00.000Z","cp":1084.77},{"stockId":1000000931637,"date":"2026-01-19T16:00:00.000Z","cp":1072.54},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931637,"cp":1082.86},{"stockId":1000000931637,"date":"2026-01-15T16:00:00.000Z","cp":1108.58},{"stockId":1000000931637,"date":"2026-01-14T16:00:00.000Z","cp":1116.94},{"stockId":1000000931637,"date":"2026-01-13T16:00:00.000Z","cp":1138.27},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931637,"cp":1118.15},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931637,"cp":1114.02},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931637,"cp":1057.68},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931637,"cp":1043.57},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931637,"cp":1053.85},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931637,"cp":1069.68},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931637,"cp":1057.14},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000931637,"cp":1043.26},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931637,"cp":1014.01},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931637,"cp":1018.3},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931637,"cp":1010.18},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931637,"cp":1019.31},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931637,"cp":1022.26},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931637,"cp":1028.42},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931637,"cp":1023.21},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931637,"cp":1014.26},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931637,"cp":1025.28},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931637,"cp":1013.48},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931637,"cp":1033.26},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931637,"cp":1055.39},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931637,"cp":1032.15},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931637,"cp":1041.48},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931637,"cp":1038.73},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931637,"cp":1054.87},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931637,"cp":1061.35},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931637,"cp":1053.21},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931637,"cp":1040.5},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931637,"cp":1059.99},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931637,"cp":1069.74},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931637,"cp":1063.39},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931637,"cp":1064.21},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931637,"cp":1072.41},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931637,"cp":1075.78},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931637,"cp":1059.5},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931637,"cp":1029.06},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931637,"cp":1056.19},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931637,"cp":1060.62},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931637,"cp":1069.26},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931637,"cp":1088.84},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931637,"cp":1096.29},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931637,"cp":1119.66},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931637,"cp":1111.48},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931637,"cp":1111.33},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931637,"cp":1114.41},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931637,"cp":1090.93},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931637,"cp":1120.34},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931637,"cp":1101.6},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931637,"cp":1110.74},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931637,"cp":1136.33},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931637,"cp":1124.08},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931637,"cp":1144.72},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931637},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931637,"cp":1149.85},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931637,"cp":1163.53},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931637,"cp":1142.19},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931637,"cp":1130.33},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931637,"cp":1124.17},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931637,"cp":1140.25},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931637,"cp":1128.24},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931637,"cp":1098.29},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931637,"cp":1143.07},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931637,"cp":1154.43},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931637,"cp":1124.81},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931637,"cp":1165.86},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931637,"cp":1188.37},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931637,"cp":1229.07},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000931637,"cp":1238.24},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000931637,"cp":1249.45},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000931637,"cp":1262.08},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000931637,"cp":1268.1},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931637,"cp":1250.32},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931637,"cp":1226.71},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931637,"cp":1199.58},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931637,"cp":1244.84},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931637,"cp":1239.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931637,"cp":1207.56},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931637,"cp":1221.44},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931637,"cp":1230.46},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931637,"cp":1227.7},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931637,"cp":1242.51},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931637,"cp":1195.97},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931637,"cp":1201.47},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931637,"cp":1197.36},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931637,"cp":1173.04},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931637,"cp":1176.49},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931637,"cp":1163.55},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931637,"cp":1140.67},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931637,"cp":1133.07},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931637,"cp":1117.58},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931637,"cp":1135.52},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931637,"cp":1135.31},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931637,"cp":1150.5},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931637,"cp":1116.99},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931637,"cp":1112.5},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931637,"cp":1136.24},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931637,"cp":1150.97},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931637,"cp":1158},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931637,"cp":1127.3},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931637,"cp":1109.32},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931637,"cp":1116.24},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931637,"cp":1125.14},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931637,"cp":1132.26},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931637,"cp":1118.19},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931637,"cp":1113.45},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931637,"cp":1113.63},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931637,"cp":1070.92},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931637,"cp":1081.03},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931637,"cp":1079.91},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931637,"cp":1092.04},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931637,"cp":1095.25},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931637,"cp":1091.5},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931637,"cp":1082.37},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931637,"cp":1063.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931637,"cp":1079.6},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931637,"cp":1083.13},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931637,"cp":1093.29},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931637,"cp":1095.94},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931637,"cp":1100.96},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931637,"cp":1117.69},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931637,"cp":1108.72},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931637,"cp":1082.1},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931637,"cp":1090.69},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931637,"cp":1087.42},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931637,"cp":1061.01},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931637,"cp":1059.36},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931637,"cp":1064.4},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931637,"cp":1028.46},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931637,"cp":1016.98},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931637,"cp":1010.49},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931637,"cp":1009.56},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931637,"cp":1022.68},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931637,"cp":1001.7},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931637,"cp":1000.97},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931637,"cp":1004.42},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931637,"cp":1018.47},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931637},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931637,"cp":1028.35},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931637,"cp":1033.87},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931637,"cp":1025},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931637,"cp":1029.58},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931637,"cp":1020.62},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931637,"cp":997.68},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931637,"cp":991.33},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931637,"cp":982.78},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931637,"cp":1010.99},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931637,"cp":1023.31},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931637,"cp":1025.64},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931637,"cp":1002.12},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931637,"cp":1017.5},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931637,"cp":1027.12},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931637,"cp":1017.71},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931637,"cp":1024.37},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931637,"cp":994.3},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931637,"cp":1004.21},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931637,"cp":981.59},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931637,"cp":973.35},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000931637,"cp":965.99},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931637,"cp":968.8},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931637,"cp":995.67},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931637,"cp":973.54},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931637,"cp":979.06},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931637,"cp":968.63},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931637,"cp":984.72},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931637,"cp":983.13},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931637,"cp":1002.16},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931637,"cp":993.14},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931637,"cp":978.39},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931637,"cp":982},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931637,"cp":989.8},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931637,"cp":1000.62},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931637,"cp":976.44},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931637,"cp":1007.33},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931637,"cp":975.26},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931637,"cp":977.98},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931637,"cp":972.92},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931637,"cp":984.89},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000931637,"cp":979.97},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931637,"cp":948.64},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931637,"cp":924.23},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931637,"cp":918.45},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931637,"cp":917.48},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931637,"cp":917.38},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931637,"cp":925.21},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931637,"cp":894.63},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931637},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931637},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931637,"cp":885.4},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931637,"cp":870.04},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931637,"cp":906.36},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931637,"cp":907.73},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931637,"cp":891.31},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931637,"cp":884.91},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931637,"cp":868.03},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931637,"cp":841.78},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931637,"cp":812.3},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931637,"cp":974.21},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931637,"cp":984.12},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931637,"cp":984.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931637,"cp":986.94},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931637,"cp":1007.99},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931637,"cp":1015.49},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931637,"cp":1017.64},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931637,"cp":1007.15},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931637,"cp":1047.29},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931637,"cp":1035.86},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931637,"cp":1062.48},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931637,"cp":1107.15},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931637,"cp":1112.4},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931637,"cp":1077.98},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931637,"cp":1070.32},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931637,"cp":1042.64},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931637,"cp":1060.48},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931637,"cp":1081.07},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931637,"cp":1074.89},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931637,"cp":1106.39},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931637,"cp":1116.29},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931637,"cp":1049.46},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931637,"cp":1003.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931637,"cp":1001.98},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931637,"cp":994.37},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931637,"cp":1044.98},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931637,"cp":1072.89},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931637,"cp":1034.88},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931637,"cp":1064.04},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931637,"cp":1083.29},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931637,"cp":1008.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931637,"cp":1039.47},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931637,"cp":1046.29},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931637,"cp":1017.85},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931637,"cp":1018.31},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931637,"cp":941.21},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931637,"cp":941.04},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931637,"cp":913.13},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931637,"cp":932.96},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931637,"cp":899.95},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931637,"cp":880.91},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931637,"cp":867.17},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000931637,"cp":872.11},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000931637,"cp":838.07},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000931637,"cp":830.06},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931637,"cp":815.29},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931637,"cp":800.6},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931637,"cp":776.51},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931637,"cp":780.23},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931637,"cp":797.82},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931637,"cp":787.26},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931637,"cp":771.05},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931637,"cp":767.88},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931637,"cp":758.15},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931637,"cp":759.61},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931637,"cp":736.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931637,"cp":741.74},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931637,"cp":758.25},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931637,"cp":753.29},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931637,"cp":767.08},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931637,"cp":784.3},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931637,"cp":789.4},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931637,"cp":780.88},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931637,"cp":798.28},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931637,"cp":803.26},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931637,"cp":808.6},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931637},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931637},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931637,"cp":804.14},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931637,"cp":797.79},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931637,"cp":799.3},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931637,"cp":799.47},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931637,"cp":803.33},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931637,"cp":791.34},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931637,"cp":801.07},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931637,"cp":814.26},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931637,"cp":832.45},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931637,"cp":817.69},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931637,"cp":828.3},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931637,"cp":844.97},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931637,"cp":809.77},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931637,"cp":794.84},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931637,"cp":799.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931637,"cp":801.39},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931637,"cp":799.5},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931637,"cp":792.64},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931637,"cp":787.73},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931637,"cp":803},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931637,"cp":773.31},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931637,"cp":777.56},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931637,"cp":780.34},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931637,"cp":803.41},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931637,"cp":811.54},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931637,"cp":796.48},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931637,"cp":791.82},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931637,"cp":794.01},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931637,"cp":797.88},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931637,"cp":817.47},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931637,"cp":813.93},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931637,"cp":847.7},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931637,"cp":851.51},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931637,"cp":863.97},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931637,"cp":836.17},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931637,"cp":850.38},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931637,"cp":816.9},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931637,"cp":811.17},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931637,"cp":802.87},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931637,"cp":807.2},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931637,"cp":820.36},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931637,"cp":812.41},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931637,"cp":806.87},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931637,"cp":799.49},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931637,"cp":824.71},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931637,"cp":808.3},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931637,"cp":802.35},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931637,"cp":820.43},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931637,"cp":773.48},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931637,"cp":780.86},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931637,"cp":785.45},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931637,"cp":826.22},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931637},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931637,"cp":849.22},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931637,"cp":836},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931637,"cp":851.93},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000931637,"cp":989.72},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000931637,"cp":959.9},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000931637,"cp":916.36},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000931637,"cp":945.02},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931637,"cp":863.6},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931637,"cp":799.63},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931637,"cp":754.48},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931637,"cp":702.43},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931637,"cp":697.26},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931637,"cp":666.79},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931637,"cp":671.03},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931637,"cp":663.07},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931637},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000931637,"cp":645.89},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000931637,"cp":639.73},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931637,"cp":633.12},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931637,"cp":632.52},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931637,"cp":628.97},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931637,"cp":629.63},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931637,"cp":633.3},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931637,"cp":637.8},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931637,"cp":637.8},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931637,"cp":633.86},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931637,"cp":639.12},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931637,"cp":635.95},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931637,"cp":648.17},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931637,"cp":633.6},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931637,"cp":616.87},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931637,"cp":630.09},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931637,"cp":634.05},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931637,"cp":625.64},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931637,"cp":627.54},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931637,"cp":616.54},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931637,"cp":626.32},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931637,"cp":630.67},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931637,"cp":622.53},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931637,"cp":613.06},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931637,"cp":612.7},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931637,"cp":620.12},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931637,"cp":618.27},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931637,"cp":622.51},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931637,"cp":613.38},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931637,"cp":617.4},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931637,"cp":612.97},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931637,"cp":611.41},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931637,"cp":613.67},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931637,"cp":628.96},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931637,"cp":632.74},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931637,"cp":610.88},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931637,"cp":624.66},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931637,"cp":617.31},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931637,"cp":613.76},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931637,"cp":628.69},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931637,"cp":640.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931637,"cp":656.25},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931637,"cp":642.56},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931637,"cp":654.72},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931637,"cp":658.9},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931637,"cp":654.45},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931637,"cp":663.13},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931637,"cp":681.18},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931637,"cp":664.46},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931637,"cp":651.14},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931637,"cp":653.1},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931637,"cp":648.29},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931637,"cp":655.94},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931637,"cp":664.29},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931637,"cp":664.98},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931637,"cp":646.78},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931637},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931637,"cp":651.86},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931637,"cp":656.07},{"stockId":1000000931637,"date":"2024-06-25T16:00:00.000Z","cp":678.91},{"stockId":1000000931637,"date":"2024-06-24T16:00:00.000Z","cp":676.08},{"stockId":1000000931637,"date":"2024-06-23T16:00:00.000Z","cp":679.64},{"stockId":1000000931637,"date":"2024-06-20T16:00:00.000Z","cp":687.4},{"stockId":1000000931637,"date":"2024-06-19T16:00:00.000Z","cp":697.85},{"stockId":1000000931637,"date":"2024-06-18T16:00:00.000Z","cp":712.45},{"stockId":1000000931637,"date":"2024-06-17T16:00:00.000Z","cp":686.12},{"stockId":1000000931637,"date":"2024-06-16T16:00:00.000Z","cp":689.09},{"stockId":1000000931637,"date":"2024-06-13T16:00:00.000Z","cp":692.09},{"stockId":1000000931637,"date":"2024-06-12T16:00:00.000Z","cp":693.92},{"stockId":1000000931637,"date":"2024-06-11T16:00:00.000Z","cp":679.68},{"stockId":1000000931637,"date":"2024-06-10T16:00:00.000Z","cp":688.02},{"stockId":1000000931637,"date":"2024-06-06T16:00:00.000Z","cp":688.82},{"stockId":1000000931637,"date":"2024-06-05T16:00:00.000Z","cp":702.41},{"stockId":1000000931637,"date":"2024-06-04T16:00:00.000Z","cp":698.98},{"stockId":1000000931637,"date":"2024-06-03T16:00:00.000Z","cp":699.78},{"stockId":1000000931637,"date":"2024-06-02T16:00:00.000Z","cp":693.33},{"stockId":1000000931637,"date":"2024-05-30T16:00:00.000Z","cp":677.75},{"stockId":1000000931637,"date":"2024-05-29T16:00:00.000Z","cp":691.47},{"stockId":1000000931637,"date":"2024-05-28T16:00:00.000Z","cp":695.78},{"stockId":1000000931637,"date":"2024-05-27T16:00:00.000Z","cp":712.83},{"stockId":1000000931637,"date":"2024-05-26T16:00:00.000Z","cp":714.54},{"stockId":1000000931637,"date":"2024-05-23T16:00:00.000Z","cp":704.93},{"stockId":1000000931637,"date":"2024-05-22T16:00:00.000Z","cp":728.12},{"stockId":1000000931637,"date":"2024-05-21T16:00:00.000Z","cp":737.97},{"stockId":1000000931637,"date":"2024-05-20T16:00:00.000Z","cp":738.42},{"stockId":1000000931637,"date":"2024-05-19T16:00:00.000Z","cp":764.75},{"stockId":1000000931637,"date":"2024-05-16T16:00:00.000Z","cp":759.78},{"stockId":1000000931637,"date":"2024-05-15T16:00:00.000Z","cp":757.85},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000931637},{"stockId":1000000931637,"date":"2024-05-13T16:00:00.000Z","cp":749.61},{"stockId":1000000931637,"date":"2024-05-12T16:00:00.000Z","cp":743.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931637,"cp":731.1},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931637,"cp":729.3},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931637,"cp":712.84},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931637,"cp":720.93},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931637,"cp":738.63},{"date":"2024-05-02T16:00:00.000Z","stockId":1000000931637,"cp":735.32},{"date":"2024-05-01T16:00:00.000Z","stockId":1000000931637,"cp":723.3},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931637,"cp":680.71}],"bondIndexCandlestickList":[],"index":{"_id":1000000931637,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931637","csiCode":"931637","tickerId":931637,"source":"csi","fsTableType":"non_financial","currency":"HKD","constituentsMarkets":["h"],"name":"港股通互联网","lastUpdated":"2026-04-13T00:02:15.789Z","followedNum":243,"basicDate":"2016-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证港股通互联网指数从港股通范围内选取30家涉及互联网相关业务的上市公司证券作为指数样本，以反映港股通内互联网主题上市公司证券的整体表现。","fullName":"中证港股通互联网指数","launchDate":"2021-01-10T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931637factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931637_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000931637101,"pinyin":"ggthlw","memoNum":22,"hotSpots":[],"oldStockCodes":null}}