window.pageData = {"fund":{"_id":3000000025373,"stockCode":"025373","masterFundShortName":"东方红上证科创板综合指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25373,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"东方红上证科创板综合指数增强A","name":"东方红上证科创板综合指数增强型证券投资基金","pinyin":"dfhszkcbzhzszqxzqtzjj","fundCollectionId":4000050870000,"setUpAssetScale":260828630.68,"setUpDate":"2025-11-17T16:00:00.000Z","setUpShares":260828630.68,"inceptionDate":"2025-11-20T16:00:00.000Z","indexFundFlag":1,"indexId":1000000000680,"fundCollection":{"_id":4000050870000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50870000","tickerId":50870000,"name":"上海东方证券资产管理有限公司"},"index":{"_id":1000000000680,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000680","tickerId":680,"name":"科创综指","rebalancingFrequency":"aperiodically","totalReturnIndexId":1000000000681},"managers":[{"_id":7242410196570,"name":"徐习佳","gender":"m","educationCode":"001001","nationalityCode":"002001","resume":"徐习佳：男，上海东方证券资产管理有限公司公募指数与多策略部总经理、基金经理，2019年07月至今任东方红中证竞争力指数发起式证券投资基金基金经理、2021年12月至今任东方红中证东方红红利低波动指数证券投资基金基金经理、2023年09月至今任东方红中证东方红优势成长指数发起式证券投资基金基金经理、2024年05月至今任东方红量化选股混合型发起式证券投资基金基金经理、2024年07月至今任东方红中证500指数增强型发起式证券投资基金基金经理、2024年08月至今任东方红红利量化选股混合型发起式证券投资基金基金经理。天普大学金融学博士。曾任联合证券投资银行部投行经理，美国TowersWatson资深分析师，兴业全球基金金融工程与专题研究部副总监、基金经理助理，上海东方证券资产管理有限公司研究部副总监、量化投资部总经理、投资主办人、公募指数与多策略部副总经理（主持工作）。","tickerId":242410196570,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801616754","exchange":"fm","cnInfoCode":"8801616754","lastUpdated":"2025-07-14T14:12:20.936Z","followedNum":5,"currency":"CNY","workingDate":"2019-07-30T16:00:00.000Z","fundCompanyId":4000050870000,"fundManagerSecondLevel":"company","pinyin":"xxj","memoNum":0,"appointmentDate":"2025-11-17T16:00:00.000Z"},{"_id":7182526196570,"name":"戎逸洲","gender":"m","educationCode":"001002","resume":"戎逸洲：男，上海东方证券资产管理有限公司基金经理，2019年11月至今任东方红中证竞争力指数发起式证券投资基金基金经理、2023年09月至今任东方红中证东方红优势成长指数发起式证券投资基金基金经理。福特汉姆大学理学硕士。曾任上海东方证券资产管理有限公司量化研究员。","tickerId":182526196570,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801622921","exchange":"fm","cnInfoCode":"8801622921","lastUpdated":"2025-07-14T14:12:20.939Z","followedNum":0,"currency":"CNY","workingDate":"2019-11-28T16:00:00.000Z","fundCompanyId":4000050870000,"fundManagerSecondLevel":"company","pinyin":"ryz","appointmentDate":"2025-11-17T16:00:00.000Z"}],"hotMetrics":{"fpr":{"stockId":3000000025373,"type":"fpr","f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.7453157529493407,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.6294674141555712,"f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.5902316394325732,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.5896929430777519},"fp":{"stockId":3000000025373,"type":"fp","last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_m1":-0.06334420121099194,"f_p_r_fys":-0.026809910956252292,"f_cagr_p_r_fs":0.00550000000000006,"f_p_r_m3":-0.026809910956252292},"f_nlacan":{"stockId":3000000025373,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.0055,"f_nv_cr":-0.007991318074190956}},"masterSlaveFunds":[{"_id":3000000025374,"name":"东方红上证科创板综合指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025374","tickerId":25374,"shortName":"东方红上证科创板综合指数增强C","currency":"CNY","__csrcFundId":15975,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:12:07.164Z","inceptionDate":"2025-11-20T16:00:00.000Z","pinyin":"dfhszkcbzhzszqxzqtzjj","fundCollectionId":4000050870000,"__indexSourceEastMoney":1,"indexId":1000000000680}]},"index":{"_id":1000000000680,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000680","csiCode":"000680","tickerId":680,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"科创综指","followedNum":157,"insertedDate":"2025-03-18T09:13:44.755Z","lastUpdated":"2025-03-19T22:42:31.005Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000680factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000680_Index_Methodology_cn.pdf","hotSpot":"","series":"composite","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"description":"上证科创板综合指数由上海证券交易所符合条件的科创板上市公司证券组成指数样本，并将样本分红计入指数收益，反映上海证券交易所科创板上市公司证券在计入分红收益后的整体表现。","fullName":"上证科创板综合指数","launchDate":"2025-01-19T16:00:00.000Z","rebalancingFrequency":"aperiodically","totalReturnIndexId":1000000000681,"pinyin":"kczz","memoNum":9,"hotSpots":[""]},"managerEmploymentList":[{"_id":"69cfd3ae5af41ca194a8f382","stockId":3000000025373,"source":"cn_info","declarationDate":"2025-11-18T16:00:00.000Z","appointmentDate":"2025-11-17T16:00:00.000Z","isEmployed":true,"managerId":7242410196570,"manager":{"_id":7242410196570,"name":"徐习佳","tickerId":242410196570,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801616754","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"company","memoNum":0},"fund":{"_id":3000000025373,"stockCode":"025373","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":25373,"currency":"CNY","exchange":"jj","shortName":"东方红上证科创板综合指数增强A","name":"东方红上证科创板综合指数增强型证券投资基金","inceptionDate":"2025-11-20T16:00:00.000Z"},"fundHotMetrics":{},"employedYears":0,"employedMonths":4,"managerYearStartProfit":-0.0268,"managerCagr":0.0055,"managerTotalProfit":0.0055,"indexYearStartProfit":-0.0031,"indexCagr":0.0853,"indexTotalProfit":0.0853},{"_id":"69cfd3ae5af41ca194a8f383","stockId":3000000025373,"source":"cn_info","declarationDate":"2025-11-18T16:00:00.000Z","appointmentDate":"2025-11-17T16:00:00.000Z","isEmployed":true,"managerId":7182526196570,"manager":{"_id":7182526196570,"name":"戎逸洲","tickerId":182526196570,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801622921","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000025373,"stockCode":"025373","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":25373,"currency":"CNY","exchange":"jj","shortName":"东方红上证科创板综合指数增强A","name":"东方红上证科创板综合指数增强型证券投资基金","inceptionDate":"2025-11-20T16:00:00.000Z"},"fundHotMetrics":{},"employedYears":0,"employedMonths":4,"managerYearStartProfit":-0.0268,"managerCagr":0.0055,"managerTotalProfit":0.0055,"indexYearStartProfit":-0.0031,"indexCagr":0.0853,"indexTotalProfit":0.0853}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0055},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0136},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0422},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0185},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0385},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.044},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0305},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0485},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0317},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0023},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0492},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.067},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0889},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0743},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0988},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0939},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0986},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1072},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1119},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0868},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0984},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0864},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0657},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0735},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.124},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.146},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1424},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1288},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1194},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1231},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1258},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1152},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.122},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1159},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0915},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0894},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.103},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1077},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0887},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1296},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1256},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1519},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1561},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1433},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1625},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1504},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.15},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1238},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1343},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1315},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1185},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1207},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1054},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1271},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.1081},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0923},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0814},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0725},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0599},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0332},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0293},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":0.9969},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0112},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0055},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1.0025},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000025373,"lxr_nv_fc":1}],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000680,"cp":1631.67},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000680,"cp":1631.32},{"stockId":1000000000680,"date":"2026-03-31T16:00:00.000Z","cp":1674.19},{"stockId":1000000000680,"date":"2026-03-30T16:00:00.000Z","cp":1618.58},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000680,"cp":1659.74},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000680,"cp":1662.72},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000680,"cp":1637.57},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000680,"cp":1668.08},{"stockId":1000000000680,"date":"2026-03-23T16:00:00.000Z","cp":1639.06},{"stockId":1000000000680,"date":"2026-03-22T16:00:00.000Z","cp":1587.68},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000680,"cp":1669.98},{"stockId":1000000000680,"date":"2026-03-18T16:00:00.000Z","cp":1689.34},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000680,"cp":1729.12},{"stockId":1000000000680,"date":"2026-03-16T16:00:00.000Z","cp":1699.05},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000680,"cp":1742.01},{"stockId":1000000000680,"date":"2026-03-12T16:00:00.000Z","cp":1730.78},{"stockId":1000000000680,"date":"2026-03-11T16:00:00.000Z","cp":1756.14},{"stockId":1000000000680,"date":"2026-03-10T16:00:00.000Z","cp":1774.03},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000680,"cp":1791.54},{"stockId":1000000000680,"date":"2026-03-08T16:00:00.000Z","cp":1739},{"stockId":1000000000680,"date":"2026-03-05T16:00:00.000Z","cp":1763.81},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000680,"cp":1748.53},{"stockId":1000000000680,"date":"2026-03-03T16:00:00.000Z","cp":1717.99},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000680,"cp":1729.17},{"stockId":1000000000680,"date":"2026-03-01T16:00:00.000Z","cp":1827.54},{"stockId":1000000000680,"date":"2026-02-26T16:00:00.000Z","cp":1849.77},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000680,"cp":1843.2},{"stockId":1000000000680,"date":"2026-02-24T16:00:00.000Z","cp":1819.72},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000680,"cp":1798.21},{"stockId":1000000000680,"date":"2026-02-12T16:00:00.000Z","cp":1809.18},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000680,"cp":1816.15},{"stockId":1000000000680,"date":"2026-02-10T16:00:00.000Z","cp":1788.22},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000680,"cp":1802.46},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000680,"cp":1796.86},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000680,"cp":1753.61},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000680,"cp":1759.68},{"stockId":1000000000680,"date":"2026-02-03T16:00:00.000Z","cp":1785.43},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000680,"cp":1803.14},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000680,"cp":1760.23},{"stockId":1000000000680,"date":"2026-01-29T16:00:00.000Z","cp":1832.56},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000680,"cp":1831.1},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000680,"cp":1880.57},{"stockId":1000000000680,"date":"2026-01-26T16:00:00.000Z","cp":1889.46},{"stockId":1000000000680,"date":"2026-01-25T16:00:00.000Z","cp":1857.5},{"stockId":1000000000680,"date":"2026-01-22T16:00:00.000Z","cp":1899.78},{"stockId":1000000000680,"date":"2026-01-21T16:00:00.000Z","cp":1865.34},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000680,"cp":1862.69},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000680,"cp":1820.48},{"stockId":1000000000680,"date":"2026-01-18T16:00:00.000Z","cp":1851.07},{"stockId":1000000000680,"date":"2026-01-15T16:00:00.000Z","cp":1855.03},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000680,"cp":1825.3},{"stockId":1000000000680,"date":"2026-01-13T16:00:00.000Z","cp":1835.41},{"stockId":1000000000680,"date":"2026-01-12T16:00:00.000Z","cp":1806.02},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000680,"cp":1855.38},{"stockId":1000000000680,"date":"2026-01-08T16:00:00.000Z","cp":1803.4},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000680,"cp":1766.57},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000680,"cp":1746.72},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000680,"cp":1720.41},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000680,"cp":1695.84},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000680,"cp":1636.7},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000680,"cp":1642.58},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000680,"cp":1638.08},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000680,"cp":1634.3},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000680,"cp":1636.69},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000680,"cp":1622.73},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000680,"cp":1602.59},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000680,"cp":1596.5},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000680,"cp":1571.22},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000680,"cp":1568.22},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000680,"cp":1581.95},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000680,"cp":1548.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000680,"cp":1580.32},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000680,"cp":1611.93},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000680,"cp":1583.91},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000680,"cp":1604.56},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000680,"cp":1602.39},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000680,"cp":1607.83},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000680,"cp":1576.52},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000680,"cp":1565.29},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000680,"cp":1552.54},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000680,"cp":1567.48},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000680,"cp":1588.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000680,"cp":1584.06},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000680,"cp":1564.1},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000680,"cp":1560.57},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000680,"cp":1547.69},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000680,"cp":1529.4},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000680,"cp":1503.36},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000680,"cp":1561.89},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000680,"cp":1578.39},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000680,"cp":1596.41},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000680,"cp":1599.65},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000680,"cp":1602.11},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000680,"cp":1632.06},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000680,"cp":1610.4},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000680,"cp":1620.33},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000680,"cp":1635.67},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000680,"cp":1639.82},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000680,"cp":1656.47},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000680,"cp":1616.08},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000680,"cp":1615.62},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000680,"cp":1640.97},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000680,"cp":1650.51},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000680,"cp":1667.81},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000680,"cp":1691.18},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000680,"cp":1675.37},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000680,"cp":1685.37},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000680,"cp":1661.66},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000680,"cp":1604.73},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000680,"cp":1615.37},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000680,"cp":1618.23},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000680,"cp":1577.92},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000680,"cp":1564.02},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000680,"cp":1625.45},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000680,"cp":1641.35},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000680,"cp":1611.42},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000680,"cp":1678.57},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000680,"cp":1665.31},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000680,"cp":1744.27},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000680,"cp":1717.01},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000680,"cp":1690.76},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000680,"cp":1671.02},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000680,"cp":1704.55},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000680,"cp":1695.9},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000680,"cp":1645.56},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000680,"cp":1658.35},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000680,"cp":1622.55},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000680,"cp":1643.03},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000680,"cp":1638.71},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000680,"cp":1623.41},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000680,"cp":1605.08},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000680,"cp":1607.12},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000680,"cp":1596.45},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000680,"cp":1529.17},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000680,"cp":1523.23},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000680,"cp":1555.8},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000680,"cp":1544.3},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000680,"cp":1486.04},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000680,"cp":1567.4},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000680,"cp":1584.16},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000680,"cp":1628.33},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000680,"cp":1603.09},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000680,"cp":1617.46},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000680,"cp":1550.9},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000680,"cp":1563.31},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000680,"cp":1578.92},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000680,"cp":1539.57},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000680,"cp":1462.6},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000680,"cp":1472.38},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000680,"cp":1445.75},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000680,"cp":1457.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000680,"cp":1423.15},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000680,"cp":1392},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000680,"cp":1402.74},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000680,"cp":1382.09},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000680,"cp":1370.52},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000680,"cp":1346.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000680,"cp":1361.18},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000680,"cp":1366.07},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000680,"cp":1352.37},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000680,"cp":1345.65},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000680,"cp":1326.4},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000680,"cp":1328.7},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000680,"cp":1337.41},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000680,"cp":1352.15},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000680,"cp":1328.52},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000680,"cp":1317.83},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000680,"cp":1301.17},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000680,"cp":1283.9},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000680,"cp":1279.99},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000680,"cp":1273.04},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000680,"cp":1267.72},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000680,"cp":1262.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000680,"cp":1242.81},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000680,"cp":1237.33},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000680,"cp":1233.38},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000680,"cp":1230.61},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000680,"cp":1215.19},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000680,"cp":1218.35},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000680,"cp":1226.31},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000680,"cp":1210.57},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000680,"cp":1215.29},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000680,"cp":1219.33},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000680,"cp":1210.51},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000680,"cp":1228.66},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000680,"cp":1229.83},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000680,"cp":1209.29},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000680,"cp":1207.35},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000680,"cp":1217.09},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000680,"cp":1198.12},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000680,"cp":1173.82},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000680,"cp":1160.8},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000680,"cp":1168.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000680,"cp":1179.56},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000680,"cp":1171.74},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000680,"cp":1182.33},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000680,"cp":1178.4},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000680,"cp":1190.3},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000680,"cp":1188.31},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000680,"cp":1189.69},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000680,"cp":1206.05},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000680,"cp":1191.39},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000680,"cp":1192.94},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000680,"cp":1178.47},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000680,"cp":1172.2},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000680,"cp":1163.35},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000680,"cp":1174.69},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000680,"cp":1148.83},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000680,"cp":1153.53},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000680,"cp":1159.8},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000680,"cp":1155.22},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000680,"cp":1167.89},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000680,"cp":1175.02},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000680,"cp":1178.22},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000680,"cp":1172.02},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000680,"cp":1170.2},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000680,"cp":1168.83},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000680,"cp":1186.99},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000680,"cp":1188.82},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000680,"cp":1192.89},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000680,"cp":1181.96},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000680,"cp":1203.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000680,"cp":1201.41},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000680,"cp":1199.39},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000680,"cp":1176.88},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000680,"cp":1163.2},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000680,"cp":1158.84},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000680,"cp":1161.35},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000680,"cp":1162.18},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000680,"cp":1173.64},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000680,"cp":1173.23},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000680,"cp":1174.53},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000680,"cp":1152.51},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000680,"cp":1159.93},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000680,"cp":1154.71},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000680,"cp":1158.81},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000680,"cp":1164.64},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000680,"cp":1157.67},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000680,"cp":1124.86},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000680,"cp":1102.12},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000680,"cp":1061.94},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000680,"cp":1041.42},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000680,"cp":1188.96},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000680,"cp":1204.2},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000680,"cp":1202.24},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000680,"cp":1190.88},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000680,"cp":1195.65},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000680,"cp":1207.21},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000680,"cp":1198.35},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000680,"cp":1195.27},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000680,"cp":1208.35},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000680,"cp":1214.61},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000680,"cp":1245.25},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000680,"cp":1255.85},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000680,"cp":1269.23},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000680,"cp":1262.83},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000680,"cp":1261.62},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000680,"cp":1241.03},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000680,"cp":1269.85},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000680,"cp":1276.87},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000680,"cp":1280.33},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000680,"cp":1278.06},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000680,"cp":1292.04},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000680,"cp":1253.74},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000680,"cp":1249.1},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000680,"cp":1227.52},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000680,"cp":1233.61},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000680,"cp":1292.22},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000680,"cp":1292.4},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000680,"cp":1266.45},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000680,"cp":1263.09},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000680,"cp":1263.68},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000680,"cp":1210.68},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000680,"cp":1202.69},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000680,"cp":1167.95},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000680,"cp":1194.99},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000680,"cp":1182.23},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000680,"cp":1174.88},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000680,"cp":1201.39},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000680,"cp":1181.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000680,"cp":1193.37},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000680,"cp":1172.64},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000680,"cp":1160.61},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000680,"cp":1123.22},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000680,"cp":1101.8},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000680,"cp":1124.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000680,"cp":1107.62},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000680,"cp":1112.81},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000680,"cp":1117.19},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000680,"cp":1107.31}]}