window.pageData = {"fund":{"_id":3000000023519,"name":"国投瑞银上证科创板200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":"023519","tickerId":23519,"shortName":"国投瑞银上证科创板200指数发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-03-20T16:00:00.000Z","pinyin":"gtryszkcb200zsxfqszqtzjj","fundCollectionId":4000050180000,"followedNum":0,"indexId":1000000000699,"index":{"_id":1000000000699,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000699","tickerId":699,"name":"科创200","rebalancingFrequency":"quarterly","totalReturnIndexId":1000006991010},"fundCollection":{"_id":4000050180000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50180000","tickerId":50180000,"name":"国投瑞银基金管理有限公司"},"managers":[{"_id":7002610130070,"name":"赵建","gender":"m","educationCode":"001001","resume":"赵建，基金经理，量化投资部总监助理，中国国籍，同济大学管理学博士。21年证券从业经历。2003年8月至2010年6月历任上海数君投资有限公司（原上海博弘投资有限公司）高级软件工程师、风控经理。2010年6月加入国投瑞银基金管理有限公司，2013年4月2日至2013年9月25日担任国投瑞银瑞福深证100指数分级证券投资基金的基金经理助理，2013年5月17日至2013年9月25日担任国投瑞银中证下游消费与服务产业指数证券投资基金（LOF）的基金经理助理。2013年9月26日起担任国投瑞银瑞福深证100指数证券投资基金（LOF）（原国投瑞银瑞福深证100指数分级证券投资基金）基金经理，2015年2月10日起兼任国投瑞银沪深300金融地产交易型开放式指数证券投资基金联接基金（原国投瑞银沪深300金融地产指数基金）基金经理，2015年8月6日起兼任国投瑞银白银期货证券投资基金（LOF）基金经理，2019年10月29日起兼任国投瑞银沪深300金融地产交易型开放式指数证券投资基金基金经理，2023年7月15日起兼任国投瑞银专精特新量化选股混合型证券投资基金基金经理，2024年11月19日起兼任国投瑞银中证机器人指数型发起式证券投资基金基金经理，2025年3月18日起兼任国投瑞银上证科创板200指数型发起式证券投资基金基金经理，2025年6月27日起兼任国投瑞银中证全指公用事业指数型发起式证券投资基金基金经理。曾于2015年3月17日至2020年7月17日期间担任国投瑞银瑞泽中证创业成长指数分级证券投资基金基金经理，于2019年10月29日至2020年9月18日期间担任国投瑞银瑞和沪深300指数分级证券投资基金基金经理，2014年4月25日至2022年2月18日期间任国投瑞银中证下游消费与服务产业指数证券投资基金（LOF）基金经理。","tickerId":2610130070,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801379174","exchange":"fm","cnInfoCode":"8801379174","lastUpdated":"2025-07-02T14:36:36.213Z","followedNum":2,"currency":"CNY","workingDate":"2013-09-25T16:00:00.000Z","fundCompanyId":4000050180000,"fundManagerSecondLevel":"commodity","pinyin":"zj","appointmentDate":"2025-03-17T16:00:00.000Z"},{"_id":7001708239330,"name":"钱瀚","gender":"m","educationCode":"001002","resume":"钱瀚，基金经理，中国国籍，美国哥伦比亚大学统计学硕士。9年证券从业经历。2016年5月加入国投瑞银基金管理有限公司量化投资部。2023年2月13日至2023年8月14日期间担任国投瑞银沪深300金融地产交易型开放式指数证券投资基金的基金经理助理。2023年8月15日起担任国投瑞银沪深300金融地产交易型开放式指数证券投资基金基金经理，2024年11月19日起兼任国投瑞银中证机器人指数型发起式证券投资基金和国投瑞银中证港股通央企红利指数型发起式证券投资基金基金经理，2025年3月18日起兼任国投瑞银上证科创板200指数型发起式证券投资基金基金经理，2025年4月23日起兼任国投瑞银上证科创板综合价格指数增强型证券投资基金基金经理，2025年6月27日起兼任国投瑞银中证全指公用事业指数型发起式证券投资基金基金经理，2025年6月28日起兼任国投瑞银瑞祥灵活配置混合型证券投资基金基金经理。","tickerId":1708239330,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20913181","exchange":"fm","cnInfoCode":"db20913181","lastUpdated":"2025-07-02T14:36:34.746Z","followedNum":0,"currency":"CNY","workingDate":"2023-08-14T16:00:00.000Z","fundCompanyId":4000050180000,"fundManagerSecondLevel":"company","pinyin":"qh","appointmentDate":"2025-03-17T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000023519,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":3409,"f_ind_h_s_r_c_hy":0.010800000000000032,"f_ins_h_s_r_c_hy":-0.0108},"fpr":{"stockId":3000000023519,"type":"fpr","f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.020645385149201945,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.2652417659425368,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.04507092835338481,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.10920852359208523,"f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.044711797450170586,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.10158517526233535},"fp":{"stockId":3000000023519,"type":"fp","last_data_date":"2026-04-02T16:00:00.000Z","f_cagr_p_r_fs":0.4783364850068419,"f_p_r_m1":-0.033816743572841035,"f_p_r_m3":0.08089970501474908,"f_p_r_m6":0.07978488286429974,"f_p_r_fys":0.08089970501474908,"f_p_r_y1":0.5301179663847997},"ff":{"stockId":3000000023519,"type":"ff","f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000023519,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.4657,"f_nv_cr":0.007977443091946812},"f_as":{"stockId":3000000023519,"type":"f_as","f_tas":48884233.92,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023518,"__csrcFundId":14811,"stockCode":"023518","masterFundShortName":"国投瑞银上证科创板200指数型发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23518,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国投瑞银上证科创板200指数发起式A","lastUpdated":"2026-04-03T17:15:33.281Z","name":"国投瑞银上证科创板200指数型发起式证券投资基金","pinyin":"gtryszkcb200zsxfqszqtzjj","fundCollectionId":4000050180000,"__indexSourceEastMoney":1,"setUpAssetScale":94049811.73,"setUpDate":"2025-03-17T16:00:00.000Z","setUpShares":94049811.73,"inceptionDate":"2025-03-20T16:00:00.000Z","__indexSourceCsi":1,"followedNum":0,"indexFundFlag":1,"indexId":1000000000699}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023518,"stockId":688270,"holdings":13121,"marketCap":1601680,"netValueRatio":0.0188,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.869372128637061,"stock":{"stockCode":"688270","tickerId":688270,"exchange":"sh","stockType":"company","name":"臻镭科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023518,"stockId":688627,"holdings":5626,"marketCap":1257917,"netValueRatio":0.0147,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.23530386740331455,"stock":{"name":"精智达","exchange":"sh","stockType":"company","stockCode":"688627","tickerId":688627}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023518,"stockId":688195,"holdings":7123,"marketCap":1207704,"netValueRatio":0.0142,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.433947902571042,"stock":{"stockCode":"688195","tickerId":688195,"exchange":"sh","stockType":"company","name":"腾景科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023518,"stockId":688048,"holdings":9578,"marketCap":1200602,"netValueRatio":0.0141,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.6547854785478537,"stock":{"name":"长光华芯","exchange":"sh","stockType":"company","stockCode":"688048","tickerId":688048}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023518,"stockId":688205,"holdings":8602,"marketCap":1182602,"netValueRatio":0.0139,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1371355624809103,"stock":{"name":"德科立","exchange":"sh","stockType":"company","stockCode":"688205","tickerId":688205}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023518,"stockId":688102,"holdings":29045,"marketCap":1125203,"netValueRatio":0.0132,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":1.2086659064994274,"stock":{"name":"斯瑞新材","exchange":"sh","stockType":"company","stockCode":"688102","tickerId":688102}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023518,"stockId":688388,"holdings":25573,"marketCap":1047981,"netValueRatio":0.0123,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.09221748400852903,"stock":{"stockCode":"688388","exchange":"sh","stockType":"company","tickerId":688388,"name":"嘉元科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023518,"stockId":688630,"holdings":7221,"marketCap":971441,"netValueRatio":0.0114,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.048181689542947215,"stock":{"stockCode":"688630","tickerId":688630,"exchange":"sh","stockType":"company","name":"芯碁微装"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023518,"stockId":688167,"holdings":5474,"marketCap":958333,"netValueRatio":0.0112,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1467216872994037,"stock":{"stockCode":"688167","tickerId":688167,"exchange":"sh","stockType":"company","name":"炬光科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023518,"stockId":688372,"holdings":8169,"marketCap":891156,"netValueRatio":0.0104,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.22394255581734646,"stock":{"name":"伟测科技","exchange":"sh","stockType":"company","stockCode":"688372","tickerId":688372}}],"bondHoldings":[{"_id":"6970e479022f6000e3fdc3b8","date":"2025-12-30T16:00:00.000Z","fundId":3000000023518,"stockCode":"118060","stockName":"瑞可转债","holdings":480,"marketCap":83966,"netValueRatio":0.001,"lastUpdated":"2026-01-21T14:36:41.858Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"钱瀚","d":"本基金基金经理","wy":10,"md":"基金经理，中国籍，美国哥伦比亚大学统计学硕士。10年证券从业经历。2016年5月加入国投瑞银基金管理有限公司量化投资部。2023年2月13日至2023年8月14日期间担任国投瑞银沪深300金融地产交易型开放式指数证券投资基金的基金经理助理。2023年8月15日起担任国投瑞银沪深300金融地产交易型开放式指数证券投资基金基金经理，2024年11月19日起兼任国投瑞银中证机器人指数型发起式证券投资基金和国投瑞银中证港股通央企红利指数型发起式证券投资基金基金经理，2025年3月18日起兼任国投瑞银上证科创板200指数型发起式证券投资基金基金经理，2025年4月23日起兼任国投瑞银上证科创板综合价格指数增强型证券投资基金基金经理，2025年6月27日起兼任国投瑞银中证全指公用事业指数型发起式证券投资基金基金经理，2025年6月28日起兼任国投瑞银瑞祥灵活配置混合型证券投资基金基金经理，2025年7月29日起兼任国投瑞银中证全指自由现金流指数型发起式证券投资基金基金经理，2025年8月12日起兼任国投瑞银中证港股通科技指数型发起式证券投资基金基金经理，2025年9月2日起兼任国投瑞银上证科创板人工智能指数型发起式证券投资基金基金经理，2025年11月13日起兼任国投瑞银上证综合指数增强型证券投资基金基金经理，2025年12月25日起兼任国投瑞银创业板综合指数增强型证券投资基金基金经理，2026年2月11日起兼任国投瑞银中证全指公用事业交易型开放式指数证券投资基金基金经理。","ad":"2025-03-17T16:00:00.000Z"},{"name":"赵建","d":"本基金基金经理，量化投资部部门副总监","wy":22,"md":"基金经理，量化投资部部门副总监，中国籍，同济大学管理学博士。22年证券从业经历。2003年8月至2010年6月历任上海数君投资有限公司（原上海博弘投资有限公司）高级软件工程师、风控经理。2010年6月加入国投瑞银基金管理有限公司，2013年4月2日至2013年9月25日担任国投瑞银瑞福深证100 指数分级证券投资基金的基金经理助理，2013年5月17日至2013年9月25日担任国投瑞银中证下游消费与服务产业指数证券投资基金（LOF）的基金经理助理。2013年9月26日起担任国投瑞银瑞福深证100指数证券投资基金（LOF）（原国投瑞银瑞福深证100 指数分级证券投资基金）基金经理，2015年2月10日起兼任国投瑞银沪深300金融地产交易型开放式指数证券投资基金联接基金（原国投瑞银沪深300金融地产指数基金）基金经理，2015年8月6日起兼任国投瑞银白银期货证券投资基金（LOF）基金经理，2019年10月29日起兼任国投瑞银沪深300金融地产交易型开放式指数证券投资基金基金经理，2023年7月15日起兼任国投瑞银专精特新量化选股混合型证券投资基金基金经理，2024年11月19日起兼任国投瑞银中证机器人指数型发起式证券投资基金基金经理，2025年3月18日起兼任国投瑞银上证科创板200指数型发起式证券投资基金基金经理，2025年6月27日起兼任国投瑞银中证全指公用事业指数型发起式证券投资基金基金经理，2025年7月29日起兼任国投瑞银中证全指自由现金流指数型发起式证券投资基金基金经理，2025年9月2日起兼任国投瑞银上证科创板人工智能指数型发起式证券投资基金基金经理，2025年11月18日起兼任国投瑞银北证50成份指数型发起式证券投资基金基金经理，2026年2月4日起兼任国投瑞银中证全指公用事业交易型开放式指数证券投资基金基金经理。曾于2015年3月17日至2020年7月17日期间担任国投瑞银瑞泽中证创业成长指数分级证券投资基金基金经理，于2019年10月29日至2020年9月18日期间担任国投瑞银瑞和沪深300指数分级证券投资基金基金经理，2014年4月25日至2022年2月18日期间任国投瑞银中证下游消费与服务产业指数证券投资基金（LOF）基金经理。","ad":"2025-03-17T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.4657},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.4541},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.4906},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.4301},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.4701},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.4736},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.4377},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.4624},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.4306},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3833},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.4616},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.4792},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5131},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.4811},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5385},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5274},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5571},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5712},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5898},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5266},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5461},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5332},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5118},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.517},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.6049},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.6242},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.6135},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5865},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5642},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5663},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5765},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5491},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5611},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5658},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5199},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5294},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5496},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5655},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5026},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5634},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5507},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.594},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.6032},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5756},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.614},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5762},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.567},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5409},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5648},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5645},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5378},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5455},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5237},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5622},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.5193},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.4752},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.4546},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.4241},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.4059},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.356},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.36},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3646},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3626},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3712},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3482},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3254},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3268},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3036},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3039},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3113},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2866},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3118},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3338},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.304},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3178},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3131},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3124},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2792},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2556},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2518},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2646},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2796},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2797},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2649},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2595},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2586},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2292},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.195},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2485},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2575},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2764},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2838},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2807},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3042},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2876},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2921},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2996},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2925},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.299},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2795},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2807},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3077},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3111},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3095},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3329},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3245},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3284},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3085},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2681},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2789},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2842},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.253},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.236},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2885},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3028},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2803},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3262},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.319},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3649},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3574},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3366},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3215},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3526},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3557},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3236},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3342},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3154},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3226},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3208},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3084},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2959},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3028},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2973},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2542},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2472},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2831},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2754},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2283},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2857},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2895},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.34},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.323},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3233},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2907},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3079},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3221},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.3017},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2713},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2861},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2848},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2868},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2452},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2149},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2423},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2147},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2133},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.1884},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2007},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.2037},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.1832},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.1812},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.1613},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.1585},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.1624},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.1773},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.1465},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.1279},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.115},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.1052},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.1036},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.1029},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0965},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0889},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0633},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0583},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0546},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0506},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0356},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0344},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0377},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0245},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0284},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0337},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0238},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0426},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0356},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0154},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0101},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0188},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0044},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9851},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9657},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9733},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.984},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9762},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9827},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9746},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9911},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9874},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.986},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":1.0011},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9842},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9831},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9665},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9618},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9513},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9602},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9367},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9392},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9431},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9359},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9432},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9507},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9553},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9496},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9498},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9437},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9615},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9648},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9713},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9571},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9775},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9686},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9702},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9442},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.928},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9213},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9266},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9267},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9375},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9341},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9335},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9112},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.914},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9045},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9179},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9223},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.912},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.8818},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.856},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.8289},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.8115},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9579},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9797},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9758},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9614},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9636},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9737},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.968},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9618},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.9686},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000023519,"lxr_nv_fc":0.978}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000699,"cp":1433.15},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000699,"cp":1421.91},{"stockId":1000000000699,"date":"2026-03-31T16:00:00.000Z","cp":1459.35},{"stockId":1000000000699,"date":"2026-03-30T16:00:00.000Z","cp":1396.7},{"stockId":1000000000699,"date":"2026-03-29T16:00:00.000Z","cp":1438.01},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000699,"cp":1441.38},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000699,"cp":1404.31},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000699,"cp":1429.62},{"stockId":1000000000699,"date":"2026-03-23T16:00:00.000Z","cp":1397.06},{"stockId":1000000000699,"date":"2026-03-22T16:00:00.000Z","cp":1348.66},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000699,"cp":1428.77},{"stockId":1000000000699,"date":"2026-03-18T16:00:00.000Z","cp":1447.32},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000699,"cp":1482.01},{"stockId":1000000000699,"date":"2026-03-16T16:00:00.000Z","cp":1448.82},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000699,"cp":1508.8},{"stockId":1000000000699,"date":"2026-03-12T16:00:00.000Z","cp":1496.5},{"stockId":1000000000699,"date":"2026-03-11T16:00:00.000Z","cp":1527.23},{"stockId":1000000000699,"date":"2026-03-10T16:00:00.000Z","cp":1541.75},{"stockId":1000000000699,"date":"2026-03-09T16:00:00.000Z","cp":1561.04},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000699,"cp":1495.8},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000699,"cp":1515.79},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000699,"cp":1502.24},{"stockId":1000000000699,"date":"2026-03-03T16:00:00.000Z","cp":1479.83},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000699,"cp":1485.47},{"stockId":1000000000699,"date":"2026-03-01T16:00:00.000Z","cp":1576.57},{"stockId":1000000000699,"date":"2026-02-26T16:00:00.000Z","cp":1596.44},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000699,"cp":1585.14},{"stockId":1000000000699,"date":"2026-02-24T16:00:00.000Z","cp":1557.25},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000699,"cp":1533.77},{"stockId":1000000000699,"date":"2026-02-12T16:00:00.000Z","cp":1535.69},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000699,"cp":1546.1},{"stockId":1000000000699,"date":"2026-02-10T16:00:00.000Z","cp":1517.9},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000699,"cp":1530.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000699,"cp":1537.34},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000699,"cp":1489.89},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000699,"cp":1499.81},{"stockId":1000000000699,"date":"2026-02-03T16:00:00.000Z","cp":1521.19},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000699,"cp":1537.44},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000699,"cp":1472.12},{"stockId":1000000000699,"date":"2026-01-29T16:00:00.000Z","cp":1535.73},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000699,"cp":1521.85},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000699,"cp":1568.1},{"stockId":1000000000699,"date":"2026-01-26T16:00:00.000Z","cp":1579.09},{"stockId":1000000000699,"date":"2026-01-25T16:00:00.000Z","cp":1548.49},{"stockId":1000000000699,"date":"2026-01-22T16:00:00.000Z","cp":1589.27},{"stockId":1000000000699,"date":"2026-01-21T16:00:00.000Z","cp":1549.32},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000699,"cp":1540.09},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000699,"cp":1512.48},{"stockId":1000000000699,"date":"2026-01-18T16:00:00.000Z","cp":1537.99},{"stockId":1000000000699,"date":"2026-01-15T16:00:00.000Z","cp":1537.57},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000699,"cp":1509.5},{"stockId":1000000000699,"date":"2026-01-13T16:00:00.000Z","cp":1518.48},{"stockId":1000000000699,"date":"2026-01-12T16:00:00.000Z","cp":1494.88},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000699,"cp":1535.48},{"stockId":1000000000699,"date":"2026-01-08T16:00:00.000Z","cp":1489.2},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000699,"cp":1442.71},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000699,"cp":1421.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000699,"cp":1389.95},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000699,"cp":1371.24},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000699,"cp":1319.71},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000699,"cp":1323.61},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000699,"cp":1328.9},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000699,"cp":1326.78},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000699,"cp":1335.67},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000699,"cp":1311.3},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000699,"cp":1287.84},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000699,"cp":1289.41},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000699,"cp":1265.52},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000699,"cp":1266.51},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000699,"cp":1274.05},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000699,"cp":1248.24},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000699,"cp":1275.08},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000699,"cp":1292.78},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000699,"cp":1263.12},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000699,"cp":1276.52},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000699,"cp":1271.73},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000699,"cp":1271},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000699,"cp":1236.49},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000699,"cp":1212.62},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000699,"cp":1208.43},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000699,"cp":1222.01},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000699,"cp":1237.17},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000699,"cp":1236.78},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000699,"cp":1221.76},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000699,"cp":1215.94},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000699,"cp":1214.91},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000699,"cp":1184.7},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000699,"cp":1149.93},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000699,"cp":1204.73},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000699,"cp":1213.73},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000699,"cp":1233.39},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000699,"cp":1242.45},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000699,"cp":1239.19},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000699,"cp":1263.04},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000699,"cp":1245.18},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000699,"cp":1249.77},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000699,"cp":1257.39},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000699,"cp":1250},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000699,"cp":1256.63},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000699,"cp":1236.73},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000699,"cp":1238.23},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000699,"cp":1266.2},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000699,"cp":1269.79},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000699,"cp":1268.08},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000699,"cp":1292.1},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000699,"cp":1283.26},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000699,"cp":1288.05},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000699,"cp":1267.61},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000699,"cp":1226.47},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000699,"cp":1237.29},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000699,"cp":1242.74},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000699,"cp":1210.65},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000699,"cp":1192.81},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000699,"cp":1247.88},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000699,"cp":1262.68},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000699,"cp":1239.74},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000699,"cp":1287.12},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000699,"cp":1279.69},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000699,"cp":1326.72},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000699,"cp":1319.08},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000699,"cp":1297.66},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000699,"cp":1281.8},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000699,"cp":1313.2},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000699,"cp":1316.47},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000699,"cp":1283.22},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000699,"cp":1294.21},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000699,"cp":1274.73},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000699,"cp":1282.08},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000699,"cp":1280.26},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000699,"cp":1268.23},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000699,"cp":1255.35},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000699,"cp":1262.94},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000699,"cp":1256.81},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000699,"cp":1213.65},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000699,"cp":1206.53},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000699,"cp":1243.2},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000699,"cp":1234.64},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000699,"cp":1187.18},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000699,"cp":1245.13},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000699,"cp":1249.12},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000699,"cp":1300.83},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000699,"cp":1283.24},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000699,"cp":1282.69},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000699,"cp":1249},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000699,"cp":1268.21},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000699,"cp":1283.06},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000699,"cp":1261.7},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000699,"cp":1227.98},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000699,"cp":1244.56},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000699,"cp":1243.55},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000699,"cp":1245.77},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000699,"cp":1202.6},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000699,"cp":1170.18},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000699,"cp":1198.5},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000699,"cp":1169.2},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000699,"cp":1168.08},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000699,"cp":1141.37},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000699,"cp":1154.73},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000699,"cp":1157.61},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000699,"cp":1136.15},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000699,"cp":1134.33},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000699,"cp":1113.76},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000699,"cp":1111.04},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000699,"cp":1114.19},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000699,"cp":1129.01},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000699,"cp":1097.72},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000699,"cp":1079.3},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000699,"cp":1066.34},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000699,"cp":1055.66},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000699,"cp":1054.74},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000699,"cp":1054.35},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000699,"cp":1047.66},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000699,"cp":1040.11},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000699,"cp":1014.59},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000699,"cp":1009.71},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000699,"cp":1006.55},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000699,"cp":1002.19},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000699,"cp":987.73},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000699,"cp":986.87},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000699,"cp":990.27},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000699,"cp":977.95},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000699,"cp":981.78},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000699,"cp":987.15},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000699,"cp":977.03},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000699,"cp":995.03},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000699,"cp":987.86},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000699,"cp":967.92},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000699,"cp":962.79},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000699,"cp":971.24},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000699,"cp":957.36},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000699,"cp":938.12},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000699,"cp":918.68},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000699,"cp":926.39},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000699,"cp":937.4},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000699,"cp":929.86},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000699,"cp":936.37},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000699,"cp":928.68},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000699,"cp":945.54},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000699,"cp":942},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000699,"cp":942.1},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000699,"cp":957.04},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000699,"cp":940.16},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000699,"cp":938.93},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000699,"cp":922.13},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000699,"cp":917.31},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000699,"cp":906.59},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000699,"cp":915.67},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000699,"cp":892.25},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000699,"cp":894.73},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000699,"cp":898.7},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000699,"cp":891.31},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000699,"cp":898.95},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000699,"cp":906.43},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000699,"cp":911.04},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000699,"cp":905.22},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000699,"cp":905.51},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000699,"cp":899.75},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000699,"cp":917.57},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000699,"cp":920.96},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000699,"cp":927.5},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000699,"cp":913.07},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000699,"cp":933.57},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000699,"cp":924.57},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000699,"cp":926.12},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000699,"cp":900.4},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000699,"cp":884.1},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000699,"cp":877.28},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000699,"cp":882.46},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000699,"cp":882.54},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000699,"cp":893.42},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000699,"cp":889.87},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000699,"cp":889.26},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000699,"cp":866.69},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000699,"cp":869.57},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000699,"cp":859.85},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000699,"cp":873.51},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000699,"cp":877.91},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000699,"cp":867.47},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000699,"cp":836.99},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000699,"cp":810.95},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000699,"cp":783.57},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000699,"cp":766.6},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000699,"cp":914.35},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000699,"cp":936.32},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000699,"cp":932.39},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000699,"cp":917.94},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000699,"cp":920.12},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000699,"cp":930.35},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000699,"cp":924.46},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000699,"cp":918.2},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000699,"cp":925.24},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000699,"cp":936.37},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000699,"cp":964.18},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000699,"cp":968.6},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000699,"cp":980.15},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000699,"cp":971.93},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000699,"cp":965.3},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000699,"cp":948.2},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000699,"cp":975.25},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000699,"cp":978.61},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000699,"cp":983.15},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000699,"cp":976.22},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000699,"cp":989.47},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000699,"cp":963.63},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000699,"cp":960.81},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000699,"cp":937.61},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000699,"cp":938.48},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000699,"cp":989.6},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000699,"cp":989.06},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000699,"cp":971.94},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000699,"cp":969.44},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000699,"cp":976.12},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000699,"cp":949.45},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000699,"cp":938.71},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000699,"cp":904.52},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000699,"cp":925.89},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000699,"cp":914.85},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000699,"cp":906.73},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000699,"cp":928.82},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000699,"cp":911.74},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000699,"cp":923.92},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000699,"cp":904.88},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000699,"cp":892.59},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000699,"cp":854.34},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000699,"cp":844.84},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000699,"cp":869.31},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000699,"cp":849.05},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000699,"cp":852.46},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000699,"cp":860.38},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000699,"cp":846.41},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000699,"cp":841.48},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000699,"cp":828.81},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000699,"cp":833.31},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000699,"cp":839.6},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000699,"cp":797.59},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000699,"cp":792.61},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000699,"cp":807.93},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000699,"cp":802.12},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000699,"cp":797.48},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000699,"cp":772.35},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000699,"cp":779.72},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000699,"cp":806.34},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000699,"cp":828.41},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000699,"cp":858.39},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000699,"cp":866.61},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000699,"cp":877.18},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000699,"cp":861.56},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000699,"cp":874.11},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000699,"cp":863.53},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000699,"cp":901.58},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000699,"cp":871.72},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000699,"cp":867.44},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000699,"cp":853.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000699,"cp":880.36},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000699,"cp":898.64},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000699,"cp":919.21},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000699,"cp":921.98},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000699,"cp":908.15},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000699,"cp":891.82},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000699,"cp":896.53},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000699,"cp":888.14},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000699,"cp":868.25},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000699,"cp":880.62},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000699,"cp":887.46},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000699,"cp":867.39},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000699,"cp":848.63},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000699,"cp":851.02},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000699,"cp":827.14},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000699,"cp":841.27},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000699,"cp":835.56},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000699,"cp":875.41},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000699,"cp":876.34},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000699,"cp":857.41},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000699,"cp":824.47},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000699,"cp":853.37},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000699,"cp":887.68},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000699,"cp":928.17},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000699,"cp":918.84},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000699,"cp":943.34},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000699,"cp":887.04},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000699,"cp":866.43},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000699,"cp":855.45},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000699,"cp":853.78},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000699,"cp":814.07},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000699,"cp":790.56},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000699,"cp":822.25},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000699,"cp":802.28},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000699,"cp":808.38},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000699,"cp":831.2},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000699,"cp":819.48},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000699,"cp":798.6},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000699,"cp":803.97},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000699,"cp":804.07},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000699,"cp":807.59},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000699,"cp":782.86},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000699,"cp":729.81},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000699,"cp":723.97},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000699,"cp":730.25},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000699,"cp":746.97},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000699,"cp":715.54},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000699,"cp":766.25},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000699,"cp":786.53},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000699,"cp":867.39},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000699,"cp":749.83},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000699,"cp":645.27},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000699,"cp":603.37},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000699,"cp":578.84},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000699,"cp":574.65},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000699,"cp":548.7},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000699,"cp":551.09},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000699,"cp":557.23},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000699,"cp":549.78},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000699,"cp":555.59},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000699,"cp":569.39},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000699,"cp":573.47},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000699,"cp":571.77},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000699,"cp":567.43},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000699,"cp":571.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000699,"cp":589.64},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000699,"cp":585.04},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000699,"cp":583.67},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000699,"cp":577.48},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000699,"cp":596.58},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000699,"cp":580.38},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000699,"cp":566.96},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000699,"cp":565.06},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000699,"cp":572.64},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000699,"cp":568.6},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000699,"cp":573.87},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000699,"cp":581.6},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000699,"cp":583.07}],"bondIndexCandlestickList":[],"index":{"_id":1000000000699,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000699","csiCode":"000699","tickerId":699,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"科创200","followedNum":119,"lastUpdated":"2024-12-25T06:59:17.683Z","basicDate":"2022-12-29T16:00:00.000Z","basicIndex":1000,"description":"上证科创板200指数从上海证券交易所科创板中选取市值较小且流动性较好的200只证券作为样本。上证科创200指数与上证科创板50成份指数、上证科创板100指数共同构成上证科创板规模指数系列，反映科创板市场不同市值规模上市公司证券的整体表现。","fullName":"上证科创板200指数","launchDate":"2024-08-19T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"size","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000699factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000699_Index_Methodology_cn.pdf","totalReturnIndexId":1000006991010,"pinyin":"kc200","memoNum":8,"hotSpots":[""]}}