window.pageData = {"index":{"_id":1000000000698,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000698","csiCode":"000698","tickerId":698,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"科创100","lastUpdated":"2024-12-25T06:59:09.207Z","followedNum":541,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000698factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000698_Index_Methodology_cn.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"description":"上证科创板100指数从上海证券交易所科创板中选取市值中等且流动性较好的100只证券作为样本。上证科创板100指数与上证科创板50成份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100指数","launchDate":"2023-08-06T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"size","totalReturnIndexId":1000006981010,"constituentsMarkets":["a"],"memoNum":18,"pinyin":"kc100","hotSpots":[""]},"startDate":"2024-06-14T11:51:32.302Z","endDate":"2026-06-14T11:51:32.302Z","stock":{"_id":3000000026419,"name":"东财上证科创板100指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026419","tickerId":26419,"shortName":"东财上证科创100指数C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-04-29T16:00:00.000Z","pinyin":"dcszkcb100zsxzqtzjj","fundCollectionId":4000051440000,"indexId":1000000000698,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000698","tickerId":698,"name":"科创100","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51440000","tickerId":51440000,"name":"东财基金管理有限公司"},"managers":[{"name":"赵肖萌","stockType":"fund_manager","stockCode":"j101020294","exchange":"fm","tickerId":262413255500}],"hotMetrics":{"fpr":{"stockId":3000000026419,"type":"fpr","f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.6799065420560748,"f_p_r_m1_ssc":5889,"f_p_r_m1_ssrp":0.1297554347826087},"fp":{"stockId":3000000026419,"type":"fp","last_data_date":"2026-06-11T16:00:00.000Z","f_cagr_p_r_fs":0.03349665033496674,"f_p_r_m1":-0.007108549471661507},"f_nlacan":{"stockId":3000000026419,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.0336,"f_nv_cr":-0.0046224961479197635}},"masterSlaveFunds":[{"_id":3000000026418,"__csrcFundId":16755,"stockCode":"026418","masterFundShortName":"东财上证科创100指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26418,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"东财上证科创100指数(026418)","lastUpdated":"2026-06-12T17:11:48.470Z","name":"东财上证科创板100指数型证券投资基金","pinyin":"dcszkcb100zsxzqtzjj","fundCollectionId":4000051440000,"__indexSourceEastMoney":1,"inceptionDate":"2026-04-29T16:00:00.000Z","__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000698}]},"influencesList":[],"fundNetValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0001},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0002},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0123},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0045},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0377},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.041},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0577},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0352},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0287},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0355},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0531},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0852},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0312},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0539},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0859},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0644},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0509},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0742},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0324},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":0.9998},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0109},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0309},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0433},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0226},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0018},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0432},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.031},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0384},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000026419,"lxr_nv_fc":1.0336}],"priceMetricsList":[{"stockId":1000000000698,"date":"2024-06-16T16:00:00.000Z","cp":835.97,"r_cp":860.1},{"stockId":1000000000698,"date":"2024-06-17T16:00:00.000Z","cp":833.15,"r_cp":857.3},{"stockId":1000000000698,"date":"2024-06-18T16:00:00.000Z","cp":817.82,"r_cp":841.7},{"stockId":1000000000698,"date":"2024-06-19T16:00:00.000Z","cp":820.05,"r_cp":844.34},{"stockId":1000000000698,"date":"2024-06-20T16:00:00.000Z","cp":819.47,"r_cp":843.74},{"stockId":1000000000698,"date":"2024-06-23T16:00:00.000Z","cp":791.18,"r_cp":814.89},{"stockId":1000000000698,"date":"2024-06-24T16:00:00.000Z","cp":772.43,"r_cp":795.59},{"stockId":1000000000698,"date":"2024-06-25T16:00:00.000Z","cp":795.07,"r_cp":818.91},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000698,"cp":774.27,"r_cp":797.49},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000698,"cp":770.34,"r_cp":793.44},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000698,"cp":763.8,"r_cp":786.7},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000698,"cp":752.97,"r_cp":775.55},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000698,"cp":749.62,"r_cp":772.16},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000698,"cp":734.2,"r_cp":756.47},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000698,"cp":747.34,"r_cp":770.13},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000698,"cp":726.05,"r_cp":748.24},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000698,"cp":738.33,"r_cp":760.89},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000698,"cp":732.78,"r_cp":755.32},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000698,"cp":750.86,"r_cp":774.11},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000698,"cp":756.25,"r_cp":779.67},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000698,"cp":744.34,"r_cp":767.38},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000698,"cp":752.16,"r_cp":775.45},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000698,"cp":753.69,"r_cp":777.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000698,"cp":761.19,"r_cp":784.83},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000698,"cp":772.38,"r_cp":796.42},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000698,"cp":776.55,"r_cp":800.85},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000698,"cp":742.04,"r_cp":765.28},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000698,"cp":725.27,"r_cp":747.99},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000698,"cp":729.21,"r_cp":752.05},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000698,"cp":732.45,"r_cp":755.55},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000698,"cp":721.89,"r_cp":744.91},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000698,"cp":724.09,"r_cp":747.18},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000698,"cp":765.44,"r_cp":789.85},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000698,"cp":762.52,"r_cp":786.83},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000698,"cp":747.65,"r_cp":771.49},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000698,"cp":728.35,"r_cp":751.57},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000698,"cp":745.27,"r_cp":769.03},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000698,"cp":744.45,"r_cp":768.19},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000698,"cp":743.58,"r_cp":767.49},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000698,"cp":735.65,"r_cp":759.31},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000698,"cp":732.13,"r_cp":755.67},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000698,"cp":734.82,"r_cp":758.45},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000698,"cp":722.87,"r_cp":746.11},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000698,"cp":727.71,"r_cp":751.11},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000698,"cp":724.06,"r_cp":747.34},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000698,"cp":721.59,"r_cp":744.79},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000698,"cp":706.38,"r_cp":729.09},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000698,"cp":706.34,"r_cp":729.05},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000698,"cp":699.96,"r_cp":722.47},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000698,"cp":696.13,"r_cp":718.52},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000698,"cp":698.11,"r_cp":720.56},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000698,"cp":692.27,"r_cp":714.53},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000698,"cp":692.24,"r_cp":714.51},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000698,"cp":707.22,"r_cp":729.96},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000698,"cp":717.39,"r_cp":740.46},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000698,"cp":693.83,"r_cp":716.14},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000698,"cp":700.51,"r_cp":723.04},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000698,"cp":702.81,"r_cp":725.41},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000698,"cp":708.95,"r_cp":731.83},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000698,"cp":691.4,"r_cp":713.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000698,"cp":684.52,"r_cp":706.76},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000698,"cp":690,"r_cp":712.42},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000698,"cp":698.65,"r_cp":721.34},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000698,"cp":693.73,"r_cp":716.28},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000698,"cp":680.55,"r_cp":702.67},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000698,"cp":679.39,"r_cp":701.47},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000698,"cp":682.77,"r_cp":705.02},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000698,"cp":672.38,"r_cp":694.29},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000698,"cp":664.6,"r_cp":686.27},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000698,"cp":693.52,"r_cp":716.13},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000698,"cp":693.73,"r_cp":716.4},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000698,"cp":728.52,"r_cp":752.47},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000698,"cp":782.41,"r_cp":808.13},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000698,"cp":915.22,"r_cp":945.32},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000698,"cp":1063.82,"r_cp":1098.83},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000698,"cp":985.87,"r_cp":1018.32},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000698,"cp":948.25,"r_cp":979.51},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000698,"cp":882.57,"r_cp":912},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000698,"cp":901.77,"r_cp":931.85},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000698,"cp":877.7,"r_cp":907.18},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000698,"cp":865.29,"r_cp":894.38},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000698,"cp":869.9,"r_cp":899.15},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000698,"cp":944.98,"r_cp":976.76},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000698,"cp":955.8,"r_cp":987.95},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000698,"cp":945.4,"r_cp":977.21},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000698,"cp":949.21,"r_cp":981.15},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000698,"cp":939.96,"r_cp":971.59},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000698,"cp":958.97,"r_cp":991.29},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000698,"cp":961.22,"r_cp":993.62},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000698,"cp":938.67,"r_cp":970.31},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000698,"cp":929.06,"r_cp":960.37},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000698,"cp":939.44,"r_cp":971.11},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000698,"cp":907.1,"r_cp":937.68},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000698,"cp":929.93,"r_cp":961.3},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000698,"cp":977.65,"r_cp":1010.64},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000698,"cp":982.83,"r_cp":1015.99},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000698,"cp":1006.02,"r_cp":1039.96},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000698,"cp":1021.54,"r_cp":1056.17},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000698,"cp":1076.4,"r_cp":1112.91},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000698,"cp":1055.4,"r_cp":1091.2},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000698,"cp":1056.46,"r_cp":1092.29},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000698,"cp":1018.21,"r_cp":1052.74},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000698,"cp":977.59,"r_cp":1010.75},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000698,"cp":946.96,"r_cp":979.08},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000698,"cp":980.54,"r_cp":1013.8},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000698,"cp":1001.24,"r_cp":1035.19},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000698,"cp":1000.38,"r_cp":1034.3},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000698,"cp":954.33,"r_cp":986.71},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000698,"cp":958.3,"r_cp":990.81},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000698,"cp":946.18,"r_cp":978.29},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000698,"cp":975.74,"r_cp":1008.84},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000698,"cp":967.75,"r_cp":1000.59},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000698,"cp":989.42,"r_cp":1022.99},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000698,"cp":1003.32,"r_cp":1037.36},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000698,"cp":993.68,"r_cp":1027.39},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000698,"cp":979.26,"r_cp":1012.48},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000698,"cp":987.71,"r_cp":1021.22},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000698,"cp":998.88,"r_cp":1032.77},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000698,"cp":986.41,"r_cp":1019.88},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000698,"cp":1004.54,"r_cp":1038.62},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000698,"cp":1013.53,"r_cp":1047.92},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000698,"cp":1014.28,"r_cp":1048.77},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000698,"cp":992.02,"r_cp":1025.76},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000698,"cp":973.69,"r_cp":1006.8},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000698,"cp":959.93,"r_cp":992.58},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000698,"cp":974.15,"r_cp":1007.28},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000698,"cp":976.83,"r_cp":1010.05},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000698,"cp":994.81,"r_cp":1028.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000698,"cp":969.77,"r_cp":1002.8},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000698,"cp":983.23,"r_cp":1016.71},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000698,"cp":976.49,"r_cp":1009.75},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000698,"cp":992.7,"r_cp":1026.5},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000698,"cp":982.24,"r_cp":1015.69},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000698,"cp":974.57,"r_cp":1007.76},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000698,"cp":942.86,"r_cp":974.97},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000698,"cp":912.85,"r_cp":943.94},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000698,"cp":893.99,"r_cp":924.44},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000698,"cp":886.87,"r_cp":917.08},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000698,"cp":902.44,"r_cp":933.18},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000698,"cp":900.79,"r_cp":931.47},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000698,"cp":900.5,"r_cp":931.18},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000698,"cp":889.14,"r_cp":919.43},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000698,"cp":896.34,"r_cp":926.88},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000698,"cp":940.65,"r_cp":972.69},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000698,"cp":929,"r_cp":960.64},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000698,"cp":929.08,"r_cp":960.72},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000698,"cp":948.97,"r_cp":981.3},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000698,"cp":948.95,"r_cp":981.29},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000698,"cp":959.78,"r_cp":992.48},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000698,"cp":955.2,"r_cp":987.75},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000698,"cp":950.01,"r_cp":982.38},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000698,"cp":972.71,"r_cp":1005.85},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000698,"cp":951.73,"r_cp":984.16},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000698,"cp":965.36,"r_cp":998.26},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000698,"cp":1004.17,"r_cp":1038.38},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000698,"cp":1015.05,"r_cp":1049.64},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000698,"cp":1026.94,"r_cp":1061.93},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000698,"cp":1017.97,"r_cp":1052.66},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000698,"cp":1037.17,"r_cp":1072.51},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000698,"cp":1017.06,"r_cp":1051.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000698,"cp":1022.49,"r_cp":1057.33},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000698,"cp":1026.16,"r_cp":1061.13},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000698,"cp":1009.66,"r_cp":1044.07},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000698,"cp":1050.64,"r_cp":1086.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000698,"cp":1059.45,"r_cp":1095.55},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000698,"cp":1097.58,"r_cp":1134.98},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000698,"cp":1096.42,"r_cp":1133.78},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000698,"cp":1097.09,"r_cp":1134.47},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000698,"cp":1118.12,"r_cp":1156.22},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000698,"cp":1119.44,"r_cp":1157.59},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000698,"cp":1065.41,"r_cp":1101.71},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000698,"cp":1067.06,"r_cp":1103.42},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000698,"cp":1081.41,"r_cp":1118.26},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000698,"cp":1091.25,"r_cp":1128.43},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000698,"cp":1122.55,"r_cp":1160.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000698,"cp":1110.87,"r_cp":1148.73},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000698,"cp":1110.95,"r_cp":1148.81},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000698,"cp":1111.48,"r_cp":1149.35},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000698,"cp":1103.53,"r_cp":1141.13},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000698,"cp":1078,"r_cp":1114.73},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000698,"cp":1095.95,"r_cp":1133.29},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000698,"cp":1097.7,"r_cp":1135.12},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000698,"cp":1100.07,"r_cp":1137.57},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000698,"cp":1091.41,"r_cp":1128.62},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000698,"cp":1080.69,"r_cp":1117.53},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000698,"cp":1049.32,"r_cp":1085.09},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000698,"cp":1046.83,"r_cp":1082.52},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000698,"cp":1034.06,"r_cp":1069.31},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000698,"cp":1038.96,"r_cp":1074.38},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000698,"cp":1050.78,"r_cp":1086.6},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000698,"cp":1041.74,"r_cp":1077.25},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000698,"cp":1043.68,"r_cp":1079.26},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000698,"cp":1052.72,"r_cp":1088.61},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000698,"cp":1055.86,"r_cp":1091.86},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000698,"cp":1036.36,"r_cp":1071.69},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000698,"cp":900.25,"r_cp":930.95},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000698,"cp":912.97,"r_cp":944.1},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000698,"cp":939.6,"r_cp":971.63},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000698,"cp":966.5,"r_cp":999.45},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000698,"cp":1011.6,"r_cp":1046.09},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000698,"cp":1015.43,"r_cp":1050.05},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000698,"cp":1009.04,"r_cp":1043.44},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000698,"cp":999.7,"r_cp":1033.88},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000698,"cp":1003.94,"r_cp":1038.26},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000698,"cp":997.94,"r_cp":1032.06},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000698,"cp":1021.5,"r_cp":1056.42},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000698,"cp":1015.99,"r_cp":1050.73},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000698,"cp":1019.03,"r_cp":1053.87},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000698,"cp":1009.53,"r_cp":1044.1},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000698,"cp":1004.41,"r_cp":1038.8},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000698,"cp":1008.61,"r_cp":1043.14},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000698,"cp":1013.49,"r_cp":1048.19},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000698,"cp":1029.63,"r_cp":1064.96},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000698,"cp":1046.18,"r_cp":1082.08},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000698,"cp":1036.9,"r_cp":1072.48},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000698,"cp":1040.17,"r_cp":1075.87},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000698,"cp":1021.1,"r_cp":1056.14},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000698,"cp":1028.67,"r_cp":1063.97},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000698,"cp":1026.73,"r_cp":1061.97},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000698,"cp":1021.91,"r_cp":1057.15},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000698,"cp":1002.7,"r_cp":1037.28},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000698,"cp":1007.95,"r_cp":1042.75},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000698,"cp":1008.59,"r_cp":1043.41},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000698,"cp":1016.96,"r_cp":1052.11},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000698,"cp":1016.6,"r_cp":1051.78},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000698,"cp":1010.64,"r_cp":1045.61},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000698,"cp":994.37,"r_cp":1028.97},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000698,"cp":998.16,"r_cp":1032.9},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000698,"cp":993.08,"r_cp":1027.64},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000698,"cp":986.23,"r_cp":1020.55},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000698,"cp":1013.62,"r_cp":1048.94},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000698,"cp":1000.37,"r_cp":1035.26},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000698,"cp":1013.16,"r_cp":1048.5},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000698,"cp":1016.67,"r_cp":1052.27},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000698,"cp":1034.59,"r_cp":1070.93},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000698,"cp":1036.11,"r_cp":1073},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000698,"cp":1047.95,"r_cp":1085.36},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000698,"cp":1029.41,"r_cp":1066.75},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000698,"cp":1029.56,"r_cp":1067.03},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000698,"cp":1034.13,"r_cp":1071.78},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000698,"cp":1021.25,"r_cp":1058.46},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000698,"cp":1026.48,"r_cp":1063.94},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000698,"cp":1017.97,"r_cp":1055.11},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000698,"cp":1026.85,"r_cp":1064.43},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000698,"cp":1022.12,"r_cp":1060.18},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000698,"cp":1016.84,"r_cp":1054.7},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000698,"cp":1029.19,"r_cp":1067.63},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000698,"cp":1052.26,"r_cp":1091.73},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000698,"cp":1073.5,"r_cp":1113.79},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000698,"cp":1054.41,"r_cp":1094.15},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000698,"cp":1053.82,"r_cp":1093.63},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000698,"cp":1070.57,"r_cp":1111.21},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000698,"cp":1074.93,"r_cp":1115.74},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000698,"cp":1053.75,"r_cp":1093.75},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000698,"cp":1067.15,"r_cp":1107.81},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000698,"cp":1062.15,"r_cp":1102.62},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000698,"cp":1058.79,"r_cp":1099.13},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000698,"cp":1072.2,"r_cp":1113.08},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000698,"cp":1062.63,"r_cp":1103.25},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000698,"cp":1057.87,"r_cp":1098.36},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000698,"cp":1070.62,"r_cp":1111.59},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000698,"cp":1070.8,"r_cp":1111.79},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000698,"cp":1077.46,"r_cp":1118.73},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000698,"cp":1083.53,"r_cp":1125.03},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000698,"cp":1103.15,"r_cp":1145.43},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000698,"cp":1103.66,"r_cp":1146.02},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000698,"cp":1107.19,"r_cp":1149.69},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000698,"cp":1110.52,"r_cp":1153.15},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000698,"cp":1117.02,"r_cp":1159.9},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000698,"cp":1137.84,"r_cp":1181.52},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000698,"cp":1144.74,"r_cp":1188.71},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000698,"cp":1149.85,"r_cp":1194.02},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000698,"cp":1171.36,"r_cp":1216.36},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000698,"cp":1157.77,"r_cp":1202.24},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000698,"cp":1152.84,"r_cp":1197.13},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000698,"cp":1150.71,"r_cp":1194.92},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000698,"cp":1169.16,"r_cp":1214.08},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000698,"cp":1174.84,"r_cp":1219.98},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000698,"cp":1193.91,"r_cp":1239.78},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000698,"cp":1188.49,"r_cp":1234.31},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000698,"cp":1173.16,"r_cp":1218.39},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000698,"cp":1203.93,"r_cp":1250.35},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000698,"cp":1213.65,"r_cp":1260.44},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000698,"cp":1235.82,"r_cp":1283.46},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000698,"cp":1219.22,"r_cp":1266.23},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000698,"cp":1259,"r_cp":1307.54},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000698,"cp":1285.3,"r_cp":1334.85},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000698,"cp":1275.45,"r_cp":1324.63},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000698,"cp":1303.09,"r_cp":1353.33},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000698,"cp":1283.33,"r_cp":1332.81},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000698,"cp":1332.45,"r_cp":1383.82},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000698,"cp":1357.39,"r_cp":1409.72},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000698,"cp":1349.63,"r_cp":1401.66},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000698,"cp":1345.23,"r_cp":1397.1},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000698,"cp":1387.36,"r_cp":1440.85},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000698,"cp":1384.39,"r_cp":1437.77},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000698,"cp":1416.83,"r_cp":1471.45},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000698,"cp":1369.44,"r_cp":1422.24},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000698,"cp":1368.73,"r_cp":1421.5},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000698,"cp":1298.47,"r_cp":1348.53},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000698,"cp":1359.66,"r_cp":1412.08},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000698,"cp":1362.98,"r_cp":1415.53},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000698,"cp":1339.92,"r_cp":1391.57},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000698,"cp":1336.86,"r_cp":1388.46},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000698,"cp":1388.48,"r_cp":1442.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000698,"cp":1397.5,"r_cp":1451.48},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000698,"cp":1398.71,"r_cp":1452.74},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000698,"cp":1408.61,"r_cp":1463.02},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000698,"cp":1433.19,"r_cp":1488.56},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000698,"cp":1437.74,"r_cp":1493.28},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000698,"cp":1422.28,"r_cp":1477.3},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000698,"cp":1442.2,"r_cp":1498},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000698,"cp":1424.78,"r_cp":1480.36},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000698,"cp":1474.41,"r_cp":1531.99},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000698,"cp":1468.45,"r_cp":1525.8},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000698,"cp":1435.04,"r_cp":1491.28},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000698,"cp":1464.65,"r_cp":1522.05},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000698,"cp":1505.19,"r_cp":1564.18},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000698,"cp":1517.91,"r_cp":1577.4},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000698,"cp":1443.05,"r_cp":1499.61},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000698,"cp":1458.01,"r_cp":1515.19},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000698,"cp":1399.95,"r_cp":1454.89},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000698,"cp":1428.99,"r_cp":1485.09},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000698,"cp":1412.28,"r_cp":1467.77},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000698,"cp":1352.77,"r_cp":1406.03},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000698,"cp":1364.33,"r_cp":1418.05},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000698,"cp":1393.65,"r_cp":1448.58},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000698,"cp":1383.65,"r_cp":1438.21},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000698,"cp":1373.37,"r_cp":1427.53},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000698,"cp":1418.68,"r_cp":1474.62},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000698,"cp":1438.58,"r_cp":1495.3},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000698,"cp":1433.07,"r_cp":1489.58},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000698,"cp":1446.27,"r_cp":1503.3},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000698,"cp":1433.09,"r_cp":1489.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000698,"cp":1428.33,"r_cp":1484.65},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000698,"cp":1421.79,"r_cp":1477.85},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000698,"cp":1395.08,"r_cp":1450.08},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000698,"cp":1390.38,"r_cp":1445.2},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000698,"cp":1422.26,"r_cp":1478.34},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000698,"cp":1411.15,"r_cp":1466.8},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000698,"cp":1401.03,"r_cp":1456.28},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000698,"cp":1385.14,"r_cp":1439.76},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000698,"cp":1372.63,"r_cp":1426.76},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000698,"cp":1395.14,"r_cp":1450.16},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000698,"cp":1377.83,"r_cp":1432.16},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000698,"cp":1383.68,"r_cp":1438.24},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000698,"cp":1382.42,"r_cp":1436.94},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000698,"cp":1366.29,"r_cp":1420.17},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000698,"cp":1354.2,"r_cp":1407.6},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000698,"cp":1299.52,"r_cp":1350.76},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000698,"cp":1316.79,"r_cp":1368.72},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000698,"cp":1334.33,"r_cp":1386.95},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000698,"cp":1352.75,"r_cp":1406.09},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000698,"cp":1358.42,"r_cp":1411.99},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000698,"cp":1375.84,"r_cp":1430.09},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000698,"cp":1375.32,"r_cp":1429.55},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000698,"cp":1353.89,"r_cp":1407.28},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000698,"cp":1342.11,"r_cp":1395.03},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000698,"cp":1362.46,"r_cp":1416.19},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000698,"cp":1376.02,"r_cp":1430.31},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000698,"cp":1402.57,"r_cp":1457.91},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000698,"cp":1389.96,"r_cp":1444.8},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000698,"cp":1392.24,"r_cp":1447.17},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000698,"cp":1376.34,"r_cp":1430.64},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000698,"cp":1405.18,"r_cp":1460.62},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000698,"cp":1367.37,"r_cp":1421.32},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000698,"cp":1342.42,"r_cp":1395.38},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000698,"cp":1372.86,"r_cp":1427.02},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000698,"cp":1368.7,"r_cp":1422.7},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000698,"cp":1372.18,"r_cp":1426.32},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000698,"cp":1391.74,"r_cp":1446.65},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000698,"cp":1399.31,"r_cp":1454.52},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000698,"cp":1425.01,"r_cp":1481.23},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000698,"cp":1447.82,"r_cp":1504.94},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000698,"cp":1448.96,"r_cp":1506.13},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000698,"cp":1450.91,"r_cp":1508.15},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000698,"cp":1453.49,"r_cp":1510.84},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000698,"cp":1457.93,"r_cp":1515.46},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000698,"cp":1506.75,"r_cp":1566.2},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000698,"cp":1528.85,"r_cp":1589.17},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000698,"cp":1565.68,"r_cp":1627.45},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000698,"cp":1576.02,"r_cp":1638.2},{"stockId":1000000000698,"date":"2026-01-08T16:00:00.000Z","cp":1611.28,"r_cp":1674.85},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000698,"cp":1659.72,"r_cp":1725.2},{"stockId":1000000000698,"date":"2026-01-12T16:00:00.000Z","cp":1617.68,"r_cp":1681.51},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000698,"cp":1635.2,"r_cp":1699.71},{"stockId":1000000000698,"date":"2026-01-14T16:00:00.000Z","cp":1639.85,"r_cp":1704.55},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000698,"cp":1683.69,"r_cp":1750.12},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000698,"cp":1665.93,"r_cp":1731.65},{"stockId":1000000000698,"date":"2026-01-19T16:00:00.000Z","cp":1638.4,"r_cp":1703.05},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000698,"cp":1658.89,"r_cp":1724.34},{"stockId":1000000000698,"date":"2026-01-21T16:00:00.000Z","cp":1653.39,"r_cp":1718.62},{"stockId":1000000000698,"date":"2026-01-22T16:00:00.000Z","cp":1706.73,"r_cp":1774.07},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000698,"cp":1661.03,"r_cp":1726.56},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000698,"cp":1710.86,"r_cp":1778.36},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000698,"cp":1705.11,"r_cp":1772.38},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000698,"cp":1663.87,"r_cp":1729.51},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000698,"cp":1659.63,"r_cp":1725.11},{"stockId":1000000000698,"date":"2026-02-01T16:00:00.000Z","cp":1581.87,"r_cp":1644.28},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000698,"cp":1635.32,"r_cp":1699.84},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000698,"cp":1620.23,"r_cp":1684.16},{"stockId":1000000000698,"date":"2026-02-04T16:00:00.000Z","cp":1591.94,"r_cp":1654.75},{"stockId":1000000000698,"date":"2026-02-05T16:00:00.000Z","cp":1585.49,"r_cp":1648.05},{"stockId":1000000000698,"date":"2026-02-08T16:00:00.000Z","cp":1629.72,"r_cp":1694.02},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000698,"cp":1633.85,"r_cp":1698.31},{"stockId":1000000000698,"date":"2026-02-10T16:00:00.000Z","cp":1620.25,"r_cp":1684.17},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000698,"cp":1645.06,"r_cp":1709.97},{"stockId":1000000000698,"date":"2026-02-12T16:00:00.000Z","cp":1644.49,"r_cp":1709.38},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000698,"cp":1618.95,"r_cp":1682.83},{"stockId":1000000000698,"date":"2026-02-24T16:00:00.000Z","cp":1645.96,"r_cp":1710.91},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000698,"cp":1664.93,"r_cp":1730.63},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000698,"cp":1665.29,"r_cp":1731},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000698,"cp":1643.75,"r_cp":1708.61},{"stockId":1000000000698,"date":"2026-03-02T16:00:00.000Z","cp":1555.95,"r_cp":1617.35},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000698,"cp":1547.26,"r_cp":1608.31},{"stockId":1000000000698,"date":"2026-03-04T16:00:00.000Z","cp":1567.33,"r_cp":1629.18},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000698,"cp":1580.34,"r_cp":1642.7},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000698,"cp":1561.09,"r_cp":1622.69},{"stockId":1000000000698,"date":"2026-03-09T16:00:00.000Z","cp":1605.1,"r_cp":1668.44},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000698,"cp":1592.84,"r_cp":1655.69},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000698,"cp":1581.34,"r_cp":1643.74},{"stockId":1000000000698,"date":"2026-03-12T16:00:00.000Z","cp":1546.49,"r_cp":1607.51},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000698,"cp":1566.81,"r_cp":1628.63},{"stockId":1000000000698,"date":"2026-03-16T16:00:00.000Z","cp":1523.56,"r_cp":1583.68},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000698,"cp":1558.69,"r_cp":1620.2},{"stockId":1000000000698,"date":"2026-03-18T16:00:00.000Z","cp":1533.27,"r_cp":1593.78},{"stockId":1000000000698,"date":"2026-03-19T16:00:00.000Z","cp":1527.71,"r_cp":1587.99},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000698,"cp":1458.53,"r_cp":1516.08},{"stockId":1000000000698,"date":"2026-03-23T16:00:00.000Z","cp":1489.98,"r_cp":1548.78},{"stockId":1000000000698,"date":"2026-03-24T16:00:00.000Z","cp":1515.38,"r_cp":1575.18},{"stockId":1000000000698,"date":"2026-03-25T16:00:00.000Z","cp":1486.3,"r_cp":1544.95},{"stockId":1000000000698,"date":"2026-03-26T16:00:00.000Z","cp":1514.49,"r_cp":1574.25},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000698,"cp":1511.51,"r_cp":1571.16},{"stockId":1000000000698,"date":"2026-03-30T16:00:00.000Z","cp":1471.05,"r_cp":1529.1},{"stockId":1000000000698,"date":"2026-03-31T16:00:00.000Z","cp":1521.94,"r_cp":1582},{"stockId":1000000000698,"date":"2026-04-01T16:00:00.000Z","cp":1488.25,"r_cp":1546.97},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000698,"cp":1486.02,"r_cp":1544.66},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000698,"cp":1488.6,"r_cp":1547.34},{"stockId":1000000000698,"date":"2026-04-07T16:00:00.000Z","cp":1577.26,"r_cp":1639.5},{"stockId":1000000000698,"date":"2026-04-08T16:00:00.000Z","cp":1568.69,"r_cp":1630.59},{"stockId":1000000000698,"date":"2026-04-09T16:00:00.000Z","cp":1591.18,"r_cp":1653.97},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000698,"cp":1591.63,"r_cp":1654.49},{"stockId":1000000000698,"date":"2026-04-13T16:00:00.000Z","cp":1628.16,"r_cp":1692.46},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000698,"cp":1627.75,"r_cp":1692.04},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000698,"cp":1655.45,"r_cp":1720.83},{"stockId":1000000000698,"date":"2026-04-16T16:00:00.000Z","cp":1678.36,"r_cp":1744.65},{"stockId":1000000000698,"date":"2026-04-19T16:00:00.000Z","cp":1682.73,"r_cp":1749.18},{"stockId":1000000000698,"date":"2026-04-20T16:00:00.000Z","cp":1684.68,"r_cp":1751.21},{"stockId":1000000000698,"date":"2026-04-21T16:00:00.000Z","cp":1718.14,"r_cp":1786.08},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000698,"cp":1683.06,"r_cp":1749.61},{"stockId":1000000000698,"date":"2026-04-23T16:00:00.000Z","cp":1689.15,"r_cp":1755.94},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000698,"cp":1722.6,"r_cp":1790.97},{"stockId":1000000000698,"date":"2026-04-27T16:00:00.000Z","cp":1700.3,"r_cp":1767.78},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000698,"cp":1717.09,"r_cp":1785.23},{"stockId":1000000000698,"date":"2026-04-29T16:00:00.000Z","cp":1764.97,"r_cp":1835.06},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000698,"cp":1813.38,"r_cp":1885.38},{"stockId":1000000000698,"date":"2026-05-06T16:00:00.000Z","cp":1857.6,"r_cp":1931.36},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000698,"cp":1842.45,"r_cp":1915.83},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000698,"cp":1904.31,"r_cp":1980.16},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000698,"cp":1910.53,"r_cp":1986.63},{"stockId":1000000000698,"date":"2026-05-12T16:00:00.000Z","cp":1942.78,"r_cp":2020.16},{"stockId":1000000000698,"date":"2026-05-13T16:00:00.000Z","cp":1899.16,"r_cp":1974.8},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000698,"cp":1886.41,"r_cp":1961.83},{"stockId":1000000000698,"date":"2026-05-17T16:00:00.000Z","cp":1899.26,"r_cp":1975.36},{"stockId":1000000000698,"date":"2026-05-18T16:00:00.000Z","cp":1933.42,"r_cp":2010.88},{"stockId":1000000000698,"date":"2026-05-19T16:00:00.000Z","cp":1995.51,"r_cp":2075.46},{"stockId":1000000000698,"date":"2026-05-20T16:00:00.000Z","cp":1891.07,"r_cp":1966.84},{"stockId":1000000000698,"date":"2026-05-21T16:00:00.000Z","cp":1933.23,"r_cp":2010.74},{"stockId":1000000000698,"date":"2026-05-24T16:00:00.000Z","cp":1995.09,"r_cp":2075.09},{"stockId":1000000000698,"date":"2026-05-25T16:00:00.000Z","cp":1954.73,"r_cp":2033.23},{"stockId":1000000000698,"date":"2026-05-26T16:00:00.000Z","cp":1928.57,"r_cp":2006.05},{"stockId":1000000000698,"date":"2026-05-27T16:00:00.000Z","cp":1973.52,"r_cp":2053.13},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000698,"cp":1893.22,"r_cp":1969.64},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000698,"cp":1829.99,"r_cp":1903.88},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000698,"cp":1851.52,"r_cp":1926.32},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000000698,"cp":1889.97,"r_cp":1966.42},{"stockId":1000000000698,"date":"2026-06-03T16:00:00.000Z","cp":1913.61,"r_cp":1991.06},{"stockId":1000000000698,"date":"2026-06-04T16:00:00.000Z","cp":1873.99,"r_cp":1950.18},{"stockId":1000000000698,"date":"2026-06-07T16:00:00.000Z","cp":1834.26,"r_cp":1909.02},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000698,"cp":1914.69,"r_cp":1992.74},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000698,"cp":1890.86,"r_cp":1968.02},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000698,"cp":1904.93,"r_cp":1983.01},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000000698,"cp":1891.72,"r_cp":1969.42}]}