window.pageData = {"fund":{"_id":3000000026429,"name":"永赢上证科创板200指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026429","tickerId":26429,"shortName":"永赢上证科创板200指数C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-01-29T16:00:00.000Z","pinyin":"yyszkcb200zsxzqtzjj","fundCollectionId":4000050880000,"indexId":1000000000699,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000699","tickerId":699,"name":"科创200","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50880000","tickerId":50880000,"name":"永赢基金管理有限公司"},"managers":[{"name":"孙铭婉","stockType":"fund_manager","stockCode":"j101020701","exchange":"fm","tickerId":191323267210}],"hotMetrics":{"fpr":{"stockId":3000000026429,"type":"fpr","f_cagr_p_r_fs_ssc":5773,"f_cagr_p_r_fs_ssrp":0.7886347886347886,"f_p_r_m1_ssc":5724,"f_p_r_m1_ssrp":0.19168268390704177},"fp":{"stockId":3000000026429,"type":"fp","last_data_date":"2026-04-12T16:00:00.000Z","f_cagr_p_r_fs":0.009000000000000119,"f_p_r_m1":0.019500858846115188},"f_nlacan":{"stockId":3000000026429,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":1.009,"f_nv_cr":0.004579848665870134}},"masterSlaveFunds":[{"_id":3000000026428,"__csrcFundId":16339,"stockCode":"026428","masterFundShortName":"永赢上证科创板200指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26428,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"永赢上证科创板200指数A","lastUpdated":"2026-04-10T17:08:21.955Z","name":"永赢上证科创板200指数型证券投资基金","pinyin":"yyszkcb200zsxzqtzjj","fundCollectionId":4000050880000,"__indexSourceEastMoney":1,"setUpAssetScale":90008205.84,"setUpDate":"2026-01-28T16:00:00.000Z","setUpShares":90008205.84,"inceptionDate":"2026-01-29T16:00:00.000Z","__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000699}]},"index":{"_id":1000000000699,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000699","csiCode":"000699","tickerId":699,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"科创200","followedNum":119,"lastUpdated":"2024-12-25T06:59:17.683Z","basicDate":"2022-12-29T16:00:00.000Z","basicIndex":1000,"description":"上证科创板200指数从上海证券交易所科创板中选取市值较小且流动性较好的200只证券作为样本。上证科创200指数与上证科创板50成份指数、上证科创板100指数共同构成上证科创板规模指数系列，反映科创板市场不同市值规模上市公司证券的整体表现。","fullName":"上证科创板200指数","launchDate":"2024-08-19T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"size","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000699factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000699_Index_Methodology_cn.pdf","totalReturnIndexId":1000006991010,"pinyin":"kc200","memoNum":9,"hotSpots":[""]},"managerEmploymentList":[{"_id":"69dd06a4f5119fc5d919afb4","stockId":3000000026429,"source":"cn_info","declarationDate":"2026-01-29T16:00:00.000Z","appointmentDate":"2026-01-28T16:00:00.000Z","isEmployed":true,"managerId":7191323267210,"manager":{"_id":7191323267210,"name":"孙铭婉","tickerId":191323267210,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020701","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000026429,"name":"永赢上证科创板200指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"026429","tickerId":26429,"shortName":"永赢上证科创板200指数C","currency":"CNY","exchange":"jj","inceptionDate":"2026-01-29T16:00:00.000Z"},"fundHotMetrics":{},"employedYears":0,"employedMonths":2,"managerCagr":0.009,"managerTotalProfit":0.009,"indexCagr":-0.0042,"indexTotalProfit":-0.0042}],"influencesList":[],"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1.009},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1.0044},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9945},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1.0035},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9517},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9486},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9416},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9651},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9256},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9516},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9538},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9306},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9466},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9262},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.8957},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9466},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9583},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.98},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9591},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9975},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9897},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1.0088},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1.0179},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1.0303},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9893},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1.0023},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9938},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9797},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9833},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1.0412},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1.0535},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1.0462},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1.0287},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1.014},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1.0155},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1.0219},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1.0048},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1.0124},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1.0169},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9946},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":0.9989},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1.0001},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1.0001},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000026429,"lxr_nv_fc":1}],"priceMetricsList":[{"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}]}