window.pageData = {"fund":{"_id":3000000025316,"name":"摩根上证科创板新一代信息技术交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"025316","tickerId":25316,"shortName":"摩根上证科创板新一代信息技术ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-01-29T16:00:00.000Z","pinyin":"mgszkcbxydxxjsjyxkfszszqtzjjljjj","fundCollectionId":4000050380000,"indexId":1000000000682,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000682","tickerId":682,"name":"科创信息","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50380000","tickerId":50380000,"name":"摩根基金管理（中国）有限公司"},"managers":[{"name":"何智豪","stockType":"fund_manager","stockCode":"db20788204","exchange":"fm","tickerId":82608216060},{"name":"曲蕾蕾","stockType":"fund_manager","stockCode":"j101020587","exchange":"fm","tickerId":171212259440}],"targetFunds":[{"shortName":"摩根上证科创板新一代信息技术ETF(588770)","stockType":"fund","stockCode":"588770","exchange":"sh","tickerId":588770}],"hotMetrics":{"fpr":{"stockId":3000000025316,"type":"fpr","f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.14169353470218904,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.024712545048910246,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.06422179329706966},"fp":{"stockId":3000000025316,"type":"fp","last_data_date":"2026-05-19T16:00:00.000Z","f_cagr_p_r_fs":0.30689999999999995,"f_p_r_m1":0.29884714768435705,"f_p_r_m3":0.29794418512265386},"ff":{"stockId":3000000025316,"type":"ff","f_fr_d":"2026-01-27T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000025316,"type":"f_nlacan","f_nv_d":"2026-05-19T16:00:00.000Z","f_nv":1.3069,"f_nv_cr":0.03615317529533013},"f_as":{"stockId":3000000025316,"type":"f_as","f_tas":240239248.58879998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025315,"__csrcFundId":16328,"stockCode":"025315","masterFundShortName":"摩根上证科创板新一代信息技术ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25315,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"摩根上证科创板新一代信息技术ETF联接(025315)","lastUpdated":"2026-05-15T17:12:08.142Z","name":"摩根上证科创板新一代信息技术交易型开放式指数证券投资基金联接基金","pinyin":"mgszkcbxydxxjsjyxkfszszqtzjjljjj","fundCollectionId":4000050380000,"__indexSourceEastMoney":1,"setUpAssetScale":1148478202.74,"setUpDate":"2026-01-26T16:00:00.000Z","setUpShares":1148478202.74,"__indexSourceCsi":1,"inceptionDate":"2026-01-29T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000682}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025315,"stockId":688041,"holdings":10158,"marketCap":2135821,"netValueRatio":0.0019,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025315,"stockId":688008,"holdings":13000,"marketCap":1628640,"netValueRatio":0.0014,"quarterlyChange":0.0634974533106969,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025315,"stockId":688981,"holdings":16000,"marketCap":1504800,"netValueRatio":0.0013,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025315,"stockId":688012,"holdings":4864,"marketCap":1490232,"netValueRatio":0.0013,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025315,"stockId":688256,"holdings":1000,"marketCap":983000,"netValueRatio":0.0009,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025315,"stockId":688521,"holdings":4500,"marketCap":910350,"netValueRatio":0.0008,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025315,"stockId":688525,"holdings":4000,"marketCap":847960,"netValueRatio":0.0007,"quarterlyChange":0.8467636553706785,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025315,"stockId":688111,"holdings":2923,"marketCap":682695,"netValueRatio":0.0006,"quarterlyChange":-0.23939166965187098,"stock":{"stockCode":"688111","tickerId":688111,"exchange":"sh","stockType":"company","name":"金山办公"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025315,"stockId":688072,"holdings":1500,"marketCap":555000,"netValueRatio":0.0005,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000025315,"stockId":688027,"holdings":1000,"marketCap":532900,"netValueRatio":0.0005,"quarterlyChange":0.05778201234641411,"stock":{"stockCode":"688027","tickerId":688027,"exchange":"sh","stockType":"company","name":"国盾量子"}}]},"netValueList":[{"date":"2026-05-19T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.3069},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.2613},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.2165},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.2054},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.2262},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.2588},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.2275},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.2219},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.1661},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.2003},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.1788},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.1023},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.0408},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.0411},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.0556},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.0132},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9948},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.0102},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9911},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.0062},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9883},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9818},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9701},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9698},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9493},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9426},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9266},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9286},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.8752},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.8618},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.8609},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.8874},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.8592},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.8822},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.8876},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.8829},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9003},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.8824},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.8624},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9032},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9152},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9371},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9197},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9426},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9312},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9404},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9515},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9656},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9474},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.964},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9605},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9426},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9461},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9979},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.0116},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.0123},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.0042},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9991},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.0069},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.0095},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9977},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.0048},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1.0006},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":0.9868},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025316,"lxr_nv_fc":1}],"indexCandlestickList":[{"stockId":1000000000682,"date":"2026-05-19T16:00:00.000Z","cp":2902.63},{"stockId":1000000000682,"date":"2026-05-18T16:00:00.000Z","cp":2796.15},{"stockId":1000000000682,"date":"2026-05-17T16:00:00.000Z","cp":2691.84},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000682,"cp":2666.1},{"stockId":1000000000682,"date":"2026-05-13T16:00:00.000Z","cp":2714.04},{"stockId":1000000000682,"date":"2026-05-12T16:00:00.000Z","cp":2788.42},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000682,"cp":2717.43},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000682,"cp":2703.83},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000682,"cp":2579.64},{"stockId":1000000000682,"date":"2026-05-06T16:00:00.000Z","cp":2648.7},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000682,"cp":2602.06},{"stockId":1000000000682,"date":"2026-04-29T16:00:00.000Z","cp":2459.13},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000682,"cp":2328.58},{"stockId":1000000000682,"date":"2026-04-27T16:00:00.000Z","cp":2322.41},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000682,"cp":2349.32},{"stockId":1000000000682,"date":"2026-04-23T16:00:00.000Z","cp":2252.61},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000682,"cp":2209.89},{"stockId":1000000000682,"date":"2026-04-21T16:00:00.000Z","cp":2245.66},{"stockId":1000000000682,"date":"2026-04-20T16:00:00.000Z","cp":2201.09},{"stockId":1000000000682,"date":"2026-04-19T16:00:00.000Z","cp":2236.24},{"stockId":1000000000682,"date":"2026-04-16T16:00:00.000Z","cp":2194.39},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000682,"cp":2178.79},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000682,"cp":2151.3},{"stockId":1000000000682,"date":"2026-04-13T16:00:00.000Z","cp":2150.5},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000682,"cp":2102.54},{"stockId":1000000000682,"date":"2026-04-09T16:00:00.000Z","cp":2087.01},{"stockId":1000000000682,"date":"2026-04-08T16:00:00.000Z","cp":2049.33},{"stockId":1000000000682,"date":"2026-04-07T16:00:00.000Z","cp":2054.07},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000682,"cp":1929.25},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000682,"cp":1897.52},{"stockId":1000000000682,"date":"2026-04-01T16:00:00.000Z","cp":1895.21},{"stockId":1000000000682,"date":"2026-03-31T16:00:00.000Z","cp":1957.2},{"stockId":1000000000682,"date":"2026-03-30T16:00:00.000Z","cp":1891.03},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000682,"cp":1945.06},{"stockId":1000000000682,"date":"2026-03-26T16:00:00.000Z","cp":1957.75},{"stockId":1000000000682,"date":"2026-03-25T16:00:00.000Z","cp":1946.73},{"stockId":1000000000682,"date":"2026-03-24T16:00:00.000Z","cp":1987.26},{"stockId":1000000000682,"date":"2026-03-23T16:00:00.000Z","cp":1946.08},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000682,"cp":1899.36},{"stockId":1000000000682,"date":"2026-03-19T16:00:00.000Z","cp":1994.76},{"stockId":1000000000682,"date":"2026-03-18T16:00:00.000Z","cp":2021.79},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000682,"cp":2072.37},{"stockId":1000000000682,"date":"2026-03-16T16:00:00.000Z","cp":2031.66},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000682,"cp":2085.46},{"stockId":1000000000682,"date":"2026-03-12T16:00:00.000Z","cp":2056.76},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000682,"cp":2078.45},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000682,"cp":2104.22},{"stockId":1000000000682,"date":"2026-03-09T16:00:00.000Z","cp":2138.09},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000682,"cp":2094.07},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000682,"cp":2134.3},{"stockId":1000000000682,"date":"2026-03-04T16:00:00.000Z","cp":2125.81},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000682,"cp":2082.55},{"stockId":1000000000682,"date":"2026-03-02T16:00:00.000Z","cp":2091.39},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000682,"cp":2220.2},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000682,"cp":2256.5},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000682,"cp":2259.26},{"stockId":1000000000682,"date":"2026-02-24T16:00:00.000Z","cp":2236.08},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000682,"cp":2220.68},{"stockId":1000000000682,"date":"2026-02-12T16:00:00.000Z","cp":2243.94},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000682,"cp":2251.25},{"stockId":1000000000682,"date":"2026-02-10T16:00:00.000Z","cp":2207.05},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000682,"cp":2235.15},{"stockId":1000000000682,"date":"2026-02-08T16:00:00.000Z","cp":2215.07},{"stockId":1000000000682,"date":"2026-02-05T16:00:00.000Z","cp":2149.76},{"stockId":1000000000682,"date":"2026-02-04T16:00:00.000Z","cp":2169.73},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000682,"cp":2193.1},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000682,"cp":2240.63},{"stockId":1000000000682,"date":"2026-02-01T16:00:00.000Z","cp":2207.87},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000682,"cp":2310.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000682,"cp":2297.17},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000682,"cp":2382.95},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000682,"cp":2371.11},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000682,"cp":2327.84},{"stockId":1000000000682,"date":"2026-01-22T16:00:00.000Z","cp":2365.19},{"stockId":1000000000682,"date":"2026-01-21T16:00:00.000Z","cp":2349.1},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000682,"cp":2344.72},{"stockId":1000000000682,"date":"2026-01-19T16:00:00.000Z","cp":2259.79},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000682,"cp":2289.44},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000682,"cp":2307.05},{"stockId":1000000000682,"date":"2026-01-14T16:00:00.000Z","cp":2258.64},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000682,"cp":2259.6},{"stockId":1000000000682,"date":"2026-01-12T16:00:00.000Z","cp":2200.38},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000682,"cp":2272.96},{"stockId":1000000000682,"date":"2026-01-08T16:00:00.000Z","cp":2209.71},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000682,"cp":2177.81},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000682,"cp":2158.98},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000682,"cp":2130.4},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000682,"cp":2089.8},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000682,"cp":1993.79},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000682,"cp":2011.57},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000682,"cp":1986.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000682,"cp":1981.56},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000682,"cp":1991.61},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000682,"cp":1989.48},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000682,"cp":1969.11},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000682,"cp":1957.15},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000682,"cp":1911.17},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000682,"cp":1912.07},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000682,"cp":1936.81},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000682,"cp":1887.35},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000682,"cp":1923.3},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000682,"cp":1977.06},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000682,"cp":1936.98},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000682,"cp":1966.06},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000682,"cp":1965.59},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000682,"cp":1975.51},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000682,"cp":1931.39},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000682,"cp":1930.68},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000682,"cp":1895.31},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000682,"cp":1913.37},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000682,"cp":1936.51},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000682,"cp":1917.29},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000682,"cp":1887.74},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000682,"cp":1894.18},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000682,"cp":1867.56},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000682,"cp":1854.09},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000682,"cp":1838.78},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000682,"cp":1905.75},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000682,"cp":1927.96},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000682,"cp":1947.7},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000682,"cp":1937.64},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000682,"cp":1939.1},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000682,"cp":2000.71},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000682,"cp":1969.95},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000682,"cp":1973.31},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000682,"cp":2013.31},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000682,"cp":2034.02},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000682,"cp":2066.29},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000682,"cp":1988.09},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000682,"cp":2000.95},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000682,"cp":2017.99},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000682,"cp":2046.97},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000682,"cp":2126.72},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000682,"cp":2162.01},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000682,"cp":2145.47},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000682,"cp":2161.51},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000682,"cp":2126.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000682,"cp":2021.05},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000682,"cp":2028.23},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000682,"cp":2027.91},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000682,"cp":1970.37},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000682,"cp":1961.03},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000682,"cp":2042.34},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000682,"cp":2068.15},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000682,"cp":2038.54},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000682,"cp":2145.3},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000682,"cp":2095.99},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000682,"cp":2238.71},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000682,"cp":2173.01},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000682,"cp":2131.67},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000682,"cp":2099.14},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000682,"cp":2133.39},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000682,"cp":2107.83},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000682,"cp":2030.02},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000682,"cp":2029.78},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000682,"cp":1947.91},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000682,"cp":1976.05},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000682,"cp":1952.63},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000682,"cp":1930.13},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000682,"cp":1895.67},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000682,"cp":1887.63},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000682,"cp":1862},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000682,"cp":1751.06},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000682,"cp":1722.35},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000682,"cp":1765.95},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000682,"cp":1764.89},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000682,"cp":1706.64},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000682,"cp":1835.13},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000682,"cp":1871.89},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000682,"cp":1929.48},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000682,"cp":1911.73},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000682,"cp":1958.33},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000682,"cp":1814.51},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000682,"cp":1802.7},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000682,"cp":1829.35},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000682,"cp":1770.12},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000682,"cp":1617.49},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000682,"cp":1619.46},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000682,"cp":1556.59},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000682,"cp":1574.04},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000682,"cp":1538.04},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000682,"cp":1511.71},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000682,"cp":1496.21},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000682,"cp":1483.34},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000682,"cp":1445.49},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000682,"cp":1437.35},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000682,"cp":1465.07},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000682,"cp":1466.61},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000682,"cp":1457.25},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000682,"cp":1452.16},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000682,"cp":1425.45},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000682,"cp":1443.44},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000682,"cp":1451.56},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000682,"cp":1471.05},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000682,"cp":1445.84},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000682,"cp":1447.79},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000682,"cp":1409.95},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000682,"cp":1393.88},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000682,"cp":1380.48},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000682,"cp":1375.09},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000682,"cp":1375.02},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000682,"cp":1375.51},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000682,"cp":1365.72},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000682,"cp":1364.04},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000682,"cp":1356.65},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000682,"cp":1363.02},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000682,"cp":1338.96},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000682,"cp":1345.39},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000682,"cp":1361.76},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000682,"cp":1341.94},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000682,"cp":1350.28},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000682,"cp":1353.68},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000682,"cp":1349.24},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000682,"cp":1373.52},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000682,"cp":1388.14},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000682,"cp":1362.53},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000682,"cp":1364.6},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000682,"cp":1376.01},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000682,"cp":1347.62},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000682,"cp":1321.05},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000682,"cp":1315.38},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000682,"cp":1326.32},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000682,"cp":1328.69},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000682,"cp":1317.76},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000682,"cp":1328.15},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000682,"cp":1326.51},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000682,"cp":1327.34},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000682,"cp":1336.78},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000682,"cp":1341.53},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000682,"cp":1367.95},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000682,"cp":1361.79},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000682,"cp":1366.89},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000682,"cp":1342.87},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000682,"cp":1338.29},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000682,"cp":1327.32},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000682,"cp":1343.72},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000682,"cp":1322.39},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000682,"cp":1325.67},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000682,"cp":1341.74},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000682,"cp":1337.13},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000682,"cp":1354.42},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000682,"cp":1359.65},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000682,"cp":1365.56},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000682,"cp":1361.61},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000682,"cp":1360.2},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000682,"cp":1366.87},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000682,"cp":1387.45},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000682,"cp":1380.17},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000682,"cp":1386.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000682,"cp":1379.73},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000682,"cp":1412.97},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000682,"cp":1420.43},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000682,"cp":1418.44},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000682,"cp":1396.2},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000682,"cp":1378.79},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000682,"cp":1377},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000682,"cp":1376.65},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000682,"cp":1374.13},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000682,"cp":1389.63},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000682,"cp":1389.25},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000682,"cp":1397.02},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000682,"cp":1383.59},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000682,"cp":1396.86},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000682,"cp":1389.58},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000682,"cp":1378.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000682,"cp":1393.61},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000682,"cp":1391.63},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000682,"cp":1345.88},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000682,"cp":1332.42},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000682,"cp":1270.54},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000682,"cp":1257.54},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000682,"cp":1391.95},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000682,"cp":1400.37},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000682,"cp":1401.06},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000682,"cp":1407.08},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000682,"cp":1406.43},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000682,"cp":1427.33},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000682,"cp":1409.39},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000682,"cp":1410.85},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000682,"cp":1439.28},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000682,"cp":1429.47},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000682,"cp":1467.13},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000682,"cp":1483.61},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000682,"cp":1507.09},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000682,"cp":1498.14},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000682,"cp":1505.89},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000682,"cp":1480.11},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000682,"cp":1518.31},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000682,"cp":1527.32},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000682,"cp":1532.68},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000682,"cp":1540.81},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000682,"cp":1559.97},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000682,"cp":1501.18},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000682,"cp":1491.91},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000682,"cp":1464.14},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000682,"cp":1486.36},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000682,"cp":1562.67},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000682,"cp":1566.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000682,"cp":1537.54},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000682,"cp":1534.98},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000682,"cp":1529.76},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000682,"cp":1435.94},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000682,"cp":1441.8},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000682,"cp":1397.13},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000682,"cp":1432.47},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000682,"cp":1413.17},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000682,"cp":1412.23},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000682,"cp":1449.29},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000682,"cp":1419.08},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000682,"cp":1434.98},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000682,"cp":1410.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000682,"cp":1405.47},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000682,"cp":1357.3},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000682,"cp":1309.66},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000682,"cp":1341.26},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000682,"cp":1324.63},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000682,"cp":1341.97},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000682,"cp":1343.44},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000682,"cp":1324.25},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000682,"cp":1322.39},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000682,"cp":1299.31},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000682,"cp":1335.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000682,"cp":1340.55},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000682,"cp":1294.54},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000682,"cp":1295.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000682,"cp":1307.8},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000682,"cp":1310.99},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000682,"cp":1311.6},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000682,"cp":1261.69},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000682,"cp":1268.88},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000682,"cp":1289.02},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000682,"cp":1341.42},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000682,"cp":1392.82},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000682,"cp":1391.37},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000682,"cp":1406.26},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000682,"cp":1384.34},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000682,"cp":1379.21},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000682,"cp":1357.69},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000682,"cp":1381},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000682,"cp":1343.82},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000682,"cp":1320.64},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000682,"cp":1294.83},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000682,"cp":1306.94},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000682,"cp":1331.08},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000682,"cp":1355.82},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000682,"cp":1348.73},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000682,"cp":1351.71},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000682,"cp":1337.92},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000682,"cp":1353.73},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000682,"cp":1336.11},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000682,"cp":1329.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000682,"cp":1334.7},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000682,"cp":1353.99},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000682,"cp":1346.89},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000682,"cp":1312.58},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000682,"cp":1314.64},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000682,"cp":1266.08},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000682,"cp":1274.95},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000682,"cp":1294.56},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000682,"cp":1350.68},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000682,"cp":1335.05},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000682,"cp":1334.04},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000682,"cp":1292.09},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000682,"cp":1318.63},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000682,"cp":1377.9},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000682,"cp":1425.09},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000682,"cp":1406.61},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000682,"cp":1442.85},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000682,"cp":1367.34},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000682,"cp":1369.26},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000682,"cp":1319.35},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000682,"cp":1312.48},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000682,"cp":1246.58},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000682,"cp":1219.72},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000682,"cp":1268.46},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000682,"cp":1252.43},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000682,"cp":1271.74},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000682,"cp":1281.97},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000682,"cp":1284.43},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000682,"cp":1278.12},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000682,"cp":1274.75},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000682,"cp":1296.93},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000682,"cp":1327.87},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000682,"cp":1304.37},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000682,"cp":1155.98},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000682,"cp":1143.99},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000682,"cp":1173.16},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000682,"cp":1210.14},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000682,"cp":1170.04},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000682,"cp":1249.86},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000682,"cp":1318.36},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000682,"cp":1326.81},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000682,"cp":1119.34},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000682,"cp":945.51},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000682,"cp":885.04},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000682,"cp":852.18},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000682,"cp":853.79},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000682,"cp":822.71},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000682,"cp":828.09},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000682,"cp":831.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000682,"cp":827.32},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000682,"cp":832.62},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000682,"cp":839.72},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000682,"cp":848.74},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000682,"cp":844.69},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000682,"cp":835.12},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000682,"cp":843.15},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000682,"cp":854.37},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000682,"cp":855.98},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000682,"cp":858.55},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000682,"cp":852.94},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000682,"cp":884.67},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000682,"cp":864.51},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000682,"cp":853.65},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000682,"cp":858.05},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000682,"cp":867.76},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000682,"cp":871.13},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000682,"cp":871.93},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000682,"cp":880.34},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000682,"cp":879.08},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000682,"cp":891.38},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000682,"cp":890.56},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000682,"cp":893.42},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000682,"cp":885.52},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000682,"cp":899.48},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000682,"cp":894.48},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000682,"cp":893.84},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000682,"cp":896.41},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000682,"cp":891.98},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000682,"cp":898.42},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000682,"cp":888.05},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000682,"cp":922.52},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000682,"cp":945.29},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000682,"cp":946.45},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000682,"cp":899.77},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000682,"cp":892.35},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000682,"cp":908.28},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000682,"cp":900.38},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000682,"cp":903.61},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000682,"cp":914.74},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000682,"cp":959.03},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000682,"cp":956.61},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000682,"cp":936.27},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000682,"cp":930.7},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000682,"cp":936.14},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000682,"cp":907.41},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000682,"cp":908.91},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000682,"cp":909.34},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000682,"cp":901.35},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000682,"cp":901.93},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000682,"cp":876.87},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000682,"cp":882.35},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000682,"cp":873.84},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000682,"cp":889.2},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000682,"cp":881.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000682,"cp":894.37},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000682,"cp":899.97},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000682,"cp":904.53},{"stockId":1000000000682,"date":"2024-06-25T16:00:00.000Z","cp":923.35},{"stockId":1000000000682,"date":"2024-06-24T16:00:00.000Z","cp":904.91},{"stockId":1000000000682,"date":"2024-06-23T16:00:00.000Z","cp":937.26},{"stockId":1000000000682,"date":"2024-06-20T16:00:00.000Z","cp":964.66},{"stockId":1000000000682,"date":"2024-06-19T16:00:00.000Z","cp":959.84},{"stockId":1000000000682,"date":"2024-06-18T16:00:00.000Z","cp":949.58},{"stockId":1000000000682,"date":"2024-06-17T16:00:00.000Z","cp":953.91},{"stockId":1000000000682,"date":"2024-06-16T16:00:00.000Z","cp":955.17},{"stockId":1000000000682,"date":"2024-06-13T16:00:00.000Z","cp":946.48},{"stockId":1000000000682,"date":"2024-06-12T16:00:00.000Z","cp":951.11},{"stockId":1000000000682,"date":"2024-06-11T16:00:00.000Z","cp":942.42},{"stockId":1000000000682,"date":"2024-06-10T16:00:00.000Z","cp":943.01},{"stockId":1000000000682,"date":"2024-06-06T16:00:00.000Z","cp":913.34},{"stockId":1000000000682,"date":"2024-06-05T16:00:00.000Z","cp":917.47},{"stockId":1000000000682,"date":"2024-06-04T16:00:00.000Z","cp":925.7},{"stockId":1000000000682,"date":"2024-06-03T16:00:00.000Z","cp":928.72},{"stockId":1000000000682,"date":"2024-06-02T16:00:00.000Z","cp":927.11},{"stockId":1000000000682,"date":"2024-05-30T16:00:00.000Z","cp":912.07},{"stockId":1000000000682,"date":"2024-05-29T16:00:00.000Z","cp":911.95},{"stockId":1000000000682,"date":"2024-05-28T16:00:00.000Z","cp":897.81},{"stockId":1000000000682,"date":"2024-05-27T16:00:00.000Z","cp":902.35},{"stockId":1000000000682,"date":"2024-05-26T16:00:00.000Z","cp":906.3},{"stockId":1000000000682,"date":"2024-05-23T16:00:00.000Z","cp":885.35},{"stockId":1000000000682,"date":"2024-05-22T16:00:00.000Z","cp":909.6},{"stockId":1000000000682,"date":"2024-05-21T16:00:00.000Z","cp":922.27}],"bondIndexCandlestickList":[],"index":{"_id":1000000000682,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000682","csiCode":"000682","tickerId":682,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"科创信息","lastUpdated":"2024-12-25T06:58:40.784Z","followedNum":97,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000682factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/1978_000682_Index_Methodology_cn.pdf","hotSpot":null,"series":"thematic","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"description":"上证科创板新一代信息技术指数从科创板市场中选取50家市值较大的下一代信息网络、电子核心、新兴软件和新型信息技术服务、互联网与云计算、大数据服务、人工智能等领域上市公司证券作为指数样本，以反映科创板市场新一代信息技术产业上市公司证券的整体表现。","fullName":"上证科创板新一代信息技术指数","launchDate":"2021-08-15T16:00:00.000Z","rebalancingFrequency":"quarterly","totalReturnIndexId":1000000682101,"constituentsMarkets":["a"],"pinyin":"kcxx","memoNum":3,"hotSpots":[null]}}