window.pageData = {"fund":{"_id":3000000024979,"name":"易方达上证科创板200交易型开放式指数证券投资基金联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024979","tickerId":24979,"shortName":"易方达上证科创板200ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-09-18T16:00:00.000Z","pinyin":"yfdszkcb200jyxkfszszqtzjjljjj","indexId":1000000000699,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000699","tickerId":699,"name":"科创200","rebalancingFrequency":"quarterly"},"managers":[{"name":"李博扬","stockType":"fund_manager","stockCode":"j101019630","exchange":"fm","tickerId":120225249500}],"targetFunds":[{"shortName":"易方达上证科创板200ETF(588270)","stockType":"fund","stockCode":"588270","exchange":"sh","tickerId":588270}],"hotMetrics":{"fpr":{"stockId":3000000024979,"type":"fpr","f_cagr_p_r_fs_ssc":1495,"f_cagr_p_r_fs_ssrp":0.040160642570281124,"f_p_r_m1_ssc":1502,"f_p_r_m1_ssrp":0.2045303131245836,"f_p_r_m3_ssc":1432,"f_p_r_m3_ssrp":0.07966457023060797,"f_p_r_fys_ssc":1364,"f_p_r_fys_ssrp":0.03301540719002201,"f_p_r_m6_ssc":1322,"f_p_r_m6_ssrp":0.031037093111279335},"fp":{"stockId":3000000024979,"type":"fp","last_data_date":"2026-06-04T16:00:00.000Z","f_cagr_p_r_fs":0.3446344634463465,"f_p_r_m1":0.03542549095109715,"f_p_r_m3":0.13421629829593407,"f_p_r_fys":0.2832872005345044,"f_p_r_m6":0.3678909349883017},"ff":{"stockId":3000000024979,"type":"ff","f_fr_d":"2026-05-18T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000024979,"type":"f_nlacan","f_nv_d":"2026-06-04T16:00:00.000Z","f_nv":1.3445,"f_nv_cr":-0.011397058823529371},"f_as":{"stockId":3000000024979,"type":"f_as","f_tas":271051567.1778,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024978,"__csrcFundId":15689,"stockCode":"024978","masterFundShortName":"易方达上证科创板200ETF联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":24978,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"易方达上证科创板200ETF联接(024978)","lastUpdated":"2026-06-05T17:13:08.585Z","name":"易方达上证科创板200交易型开放式指数证券投资基金联接基金","pinyin":"yfdszkcb200jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"setUpAssetScale":965309651.67,"setUpDate":"2025-09-15T16:00:00.000Z","setUpShares":965309651.67,"__indexSourceCsi":1,"inceptionDate":"2025-09-18T16:00:00.000Z","followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000699}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024978,"stockId":688727,"holdings":563,"marketCap":24991,"netValueRatio":0,"quarterlyChange":-0.02846975088968029,"stock":{"name":"恒坤新材","exchange":"sh","stockType":"company","stockCode":"688727","tickerId":688727}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024978,"stockId":603092,"holdings":146,"marketCap":9256,"netValueRatio":0,"quarterlyChange":0.052648423747798656,"stock":{"name":"德力佳","exchange":"sh","stockType":"company","stockCode":"603092","tickerId":603092}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024978,"stockId":603334,"holdings":88,"marketCap":4231,"netValueRatio":0,"quarterlyChange":0.19330143540669864,"stock":{"name":"丰倍生物","exchange":"sh","stockType":"company","stockCode":"603334","tickerId":603334}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024978,"stockId":603376,"holdings":111,"marketCap":3574,"netValueRatio":0,"quarterlyChange":-0.10241127065835809,"stock":{"name":"大明电子","exchange":"sh","stockType":"company","stockCode":"603376","tickerId":603376}}]},"netValueList":[{"date":"2026-06-04T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.3445},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.36},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.3458},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.3293},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.3182},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.3568},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.4294},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.4008},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.4303},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.4613},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.4412},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.3917},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.4618},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.4432},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.4235},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.4106},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.4132},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.4343},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.4093},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.4094},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.3712},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.368},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.3287},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2985},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.276},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2696},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2882},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2663},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2666},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.3034},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2715},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2624},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2639},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2505},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2294},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2365},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2078},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2021},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1905},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2011},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1393},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1355},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1271},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1554},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1082},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.139},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1414},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1136},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1328},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1081},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0712},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1319},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1455},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1716},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1468},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1914},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1819},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.204},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2151},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2294},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1806},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1956},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1854},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1685},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1724},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2419},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2569},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2486},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2278},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2102},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2118},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2196},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1986},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2078},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2115},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1762},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1836},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1992},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2113},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1626},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2106},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2003},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2346},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2425},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2198},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2502},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2206},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2138},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1932},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2123},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2121},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1911},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1983},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1805},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.2108},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1764},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1416},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1248},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.1012},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0866},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0477},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0504},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0541},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0525},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0595},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0409},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0232},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0244},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0066},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0073},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0131},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9914},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0113},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0251},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.003},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0132},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0094},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0088},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9829},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9642},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.961},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9713},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9827},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9824},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9712},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9668},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.966},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9436},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9176},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9586},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9653},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.98},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9866},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9842},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.002},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9887},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9922},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9978},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9924},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9973},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9823},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9834},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0044},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0072},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0059},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0242},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0175},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0211},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0062},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.976},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9836},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9873},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9662},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9546},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9878},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9958},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9847},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0013},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9987},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0032},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0028},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0014},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0004},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0021},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":1.0023},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024979,"lxr_nv_fc":0.9999}],"indexCandlestickList":[{"date":"2026-06-04T16:00:00.000Z","stockId":1000000000699,"cp":1702.68},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000699,"cp":1723.27},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000000699,"cp":1703.79},{"stockId":1000000000699,"date":"2026-06-01T16:00:00.000Z","cp":1682.91},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000699,"cp":1668.49},{"stockId":1000000000699,"date":"2026-05-28T16:00:00.000Z","cp":1719.71},{"stockId":1000000000699,"date":"2026-05-27T16:00:00.000Z","cp":1815.92},{"stockId":1000000000699,"date":"2026-05-26T16:00:00.000Z","cp":1777.46},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000699,"cp":1818.24},{"stockId":1000000000699,"date":"2026-05-24T16:00:00.000Z","cp":1860.26},{"stockId":1000000000699,"date":"2026-05-21T16:00:00.000Z","cp":1833.74},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000699,"cp":1768.28},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000699,"cp":1862.51},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000699,"cp":1837.76},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000699,"cp":1811.39},{"stockId":1000000000699,"date":"2026-05-14T16:00:00.000Z","cp":1794.31},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000699,"cp":1797.95},{"stockId":1000000000699,"date":"2026-05-12T16:00:00.000Z","cp":1825.9},{"stockId":1000000000699,"date":"2026-05-11T16:00:00.000Z","cp":1792.29},{"stockId":1000000000699,"date":"2026-05-10T16:00:00.000Z","cp":1792.56},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000699,"cp":1741.15},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000699,"cp":1736.27},{"stockId":1000000000699,"date":"2026-05-05T16:00:00.000Z","cp":1684.31},{"stockId":1000000000699,"date":"2026-04-29T16:00:00.000Z","cp":1645.9},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000699,"cp":1615.99},{"stockId":1000000000699,"date":"2026-04-27T16:00:00.000Z","cp":1607.4},{"stockId":1000000000699,"date":"2026-04-26T16:00:00.000Z","cp":1632.22},{"stockId":1000000000699,"date":"2026-04-23T16:00:00.000Z","cp":1603.01},{"stockId":1000000000699,"date":"2026-04-22T16:00:00.000Z","cp":1606.35},{"stockId":1000000000699,"date":"2026-04-21T16:00:00.000Z","cp":1654.91},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000699,"cp":1612.02},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000699,"cp":1601.89},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000699,"cp":1603.88},{"stockId":1000000000699,"date":"2026-04-15T16:00:00.000Z","cp":1585.63},{"stockId":1000000000699,"date":"2026-04-14T16:00:00.000Z","cp":1557.77},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000699,"cp":1567.65},{"stockId":1000000000699,"date":"2026-04-12T16:00:00.000Z","cp":1529.23},{"stockId":1000000000699,"date":"2026-04-09T16:00:00.000Z","cp":1521.54},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000699,"cp":1506.24},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000699,"cp":1520.36},{"stockId":1000000000699,"date":"2026-04-06T16:00:00.000Z","cp":1438.17},{"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":134,"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":9,"hotSpots":[""]}}