window.pageData = {"index":{"_id":1000000000688,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000688","tickerId":688,"source":"csi","fsTableType":"non_financial","name":"科创50","csiCode":"000688","currency":"CNY","series":"size","launchDate":"2020-07-22T16:00:00.000Z","lastUpdated":"2024-12-25T06:58:58.163Z","followedNum":7740,"description":"上证科创板50成份指数由上海证券交易所科创板中市值大、流动性好的50只证券组成，反映最具市场代表性的一批科创企业的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000688_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000688factsheet.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"上证科创板50成份指数","rebalancingFrequency":"quarterly","hotSpot":"","totalReturnIndexId":1000000688101,"memoNum":121,"constituentsMarkets":["a"],"pinyin":"kc50","hotSpots":[""]},"startDate":"2024-05-16T22:16:57.860Z","endDate":"2026-05-16T22:16:57.860Z","stock":{"_id":3000000026766,"stockCode":"026766","masterFundShortName":"鹏华上证科创板50成份ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26766,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鹏华上证科创板50成份ETF发起式联接(026766)","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"鹏华上证科创板50成份交易型开放式指数证券投资基金发起式联接基金","pinyin":"phszkcb50cfjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050060000,"indexId":1000000000688,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000688","tickerId":688,"name":"科创50","rebalancingFrequency":"quarterly"},"managers":[{"name":"张羽翔","stockType":"fund_manager","stockCode":"db20366201","exchange":"fm","tickerId":262524150050}],"hotMetrics":{},"masterSlaveFunds":[]},"influencesList":[],"fundNetValueList":[],"priceMetricsList":[{"stockId":1000000000688,"date":"2024-05-19T16:00:00.000Z","cp":753.54,"r_cp":767.96},{"stockId":1000000000688,"date":"2024-05-20T16:00:00.000Z","cp":748.24,"r_cp":762.55},{"stockId":1000000000688,"date":"2024-05-21T16:00:00.000Z","cp":754.97,"r_cp":769.41},{"stockId":1000000000688,"date":"2024-05-22T16:00:00.000Z","cp":742.4,"r_cp":756.61},{"stockId":1000000000688,"date":"2024-05-23T16:00:00.000Z","cp":727.21,"r_cp":741.15},{"stockId":1000000000688,"date":"2024-05-26T16:00:00.000Z","cp":738.65,"r_cp":752.81},{"stockId":1000000000688,"date":"2024-05-27T16:00:00.000Z","cp":734.85,"r_cp":748.94},{"stockId":1000000000688,"date":"2024-05-28T16:00:00.000Z","cp":734.33,"r_cp":748.41},{"stockId":1000000000688,"date":"2024-05-29T16:00:00.000Z","cp":742.7,"r_cp":757.25},{"stockId":1000000000688,"date":"2024-05-30T16:00:00.000Z","cp":743.23,"r_cp":757.89},{"stockId":1000000000688,"date":"2024-06-02T16:00:00.000Z","cp":750.43,"r_cp":765.23},{"stockId":1000000000688,"date":"2024-06-03T16:00:00.000Z","cp":753.64,"r_cp":768.51},{"stockId":1000000000688,"date":"2024-06-04T16:00:00.000Z","cp":752.04,"r_cp":766.88},{"stockId":1000000000688,"date":"2024-06-05T16:00:00.000Z","cp":743.23,"r_cp":758.32},{"stockId":1000000000688,"date":"2024-06-06T16:00:00.000Z","cp":737.93,"r_cp":754.03},{"stockId":1000000000688,"date":"2024-06-10T16:00:00.000Z","cp":755.83,"r_cp":772.35},{"stockId":1000000000688,"date":"2024-06-11T16:00:00.000Z","cp":754.93,"r_cp":771.5},{"stockId":1000000000688,"date":"2024-06-12T16:00:00.000Z","cp":758.98,"r_cp":775.66},{"stockId":1000000000688,"date":"2024-06-13T16:00:00.000Z","cp":754.26,"r_cp":770.86},{"stockId":1000000000688,"date":"2024-06-16T16:00:00.000Z","cp":757.11,"r_cp":773.85},{"stockId":1000000000688,"date":"2024-06-17T16:00:00.000Z","cp":756.9,"r_cp":773.77},{"stockId":1000000000688,"date":"2024-06-18T16:00:00.000Z","cp":751.69,"r_cp":768.61},{"stockId":1000000000688,"date":"2024-06-19T16:00:00.000Z","cp":755.15,"r_cp":772.68},{"stockId":1000000000688,"date":"2024-06-20T16:00:00.000Z","cp":758.37,"r_cp":776.08},{"stockId":1000000000688,"date":"2024-06-23T16:00:00.000Z","cp":739.14,"r_cp":756.4},{"stockId":1000000000688,"date":"2024-06-24T16:00:00.000Z","cp":717.75,"r_cp":734.51},{"stockId":1000000000688,"date":"2024-06-25T16:00:00.000Z","cp":729.64,"r_cp":746.68},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000688,"cp":715.36,"r_cp":732.06},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000688,"cp":712.08,"r_cp":728.86},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000688,"cp":709.6,"r_cp":726.32},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000688,"cp":699.12,"r_cp":715.64},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000688,"cp":701.78,"r_cp":718.36},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000688,"cp":690.38,"r_cp":706.68},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000688,"cp":698.85,"r_cp":715.36},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000688,"cp":692.49,"r_cp":708.85},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000688,"cp":709.89,"r_cp":726.66},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000688,"cp":710.37,"r_cp":727.15},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000688,"cp":718.04,"r_cp":735},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000688,"cp":718.37,"r_cp":735.34},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000688,"cp":715.86,"r_cp":732.77},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000688,"cp":732.06,"r_cp":749.36},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000688,"cp":729,"r_cp":746.22},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000688,"cp":735.41,"r_cp":752.85},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000688,"cp":749.47,"r_cp":767.28},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000688,"cp":752,"r_cp":769.87},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000688,"cp":721.11,"r_cp":738.25},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000688,"cp":713.32,"r_cp":730.32},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000688,"cp":713.88,"r_cp":730.94},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000688,"cp":719.87,"r_cp":737.41},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000688,"cp":707.6,"r_cp":724.83},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000688,"cp":710.01,"r_cp":727.56},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000688,"cp":743.37,"r_cp":761.79},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000688,"cp":738.87,"r_cp":757.18},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000688,"cp":725.66,"r_cp":743.64},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000688,"cp":704.3,"r_cp":721.75},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000688,"cp":713.86,"r_cp":731.55},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000688,"cp":707.59,"r_cp":725.12},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000688,"cp":708.92,"r_cp":727.04},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000688,"cp":705.55,"r_cp":723.58},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000688,"cp":707.33,"r_cp":725.41},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000688,"cp":710.75,"r_cp":728.91},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000688,"cp":700.93,"r_cp":718.85},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000688,"cp":707.55,"r_cp":725.64},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000688,"cp":705.22,"r_cp":723.25},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000688,"cp":703.32,"r_cp":721.3},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000688,"cp":693.52,"r_cp":711.25},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000688,"cp":691.64,"r_cp":709.31},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000688,"cp":685.53,"r_cp":703.05},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000688,"cp":685.76,"r_cp":703.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000688,"cp":682.5,"r_cp":699.94},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000688,"cp":674.35,"r_cp":691.58},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000688,"cp":671.22,"r_cp":688.38},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000688,"cp":679.59,"r_cp":696.96},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000688,"cp":694.16,"r_cp":711.91},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000688,"cp":670.01,"r_cp":687.14},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000688,"cp":674.96,"r_cp":692.21},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000688,"cp":672.28,"r_cp":689.47},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000688,"cp":671.26,"r_cp":688.42},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000688,"cp":662.34,"r_cp":679.27},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000688,"cp":654.94,"r_cp":671.68},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000688,"cp":660.01,"r_cp":676.88},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000688,"cp":664.33,"r_cp":681.31},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000688,"cp":658.85,"r_cp":675.69},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000688,"cp":655.05,"r_cp":671.79},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000688,"cp":647.41,"r_cp":663.96},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000688,"cp":651.47,"r_cp":668.12},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000688,"cp":648.36,"r_cp":664.93},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000688,"cp":643.04,"r_cp":659.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000688,"cp":667.05,"r_cp":684.1},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000688,"cp":667.34,"r_cp":684.39},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000688,"cp":693.15,"r_cp":710.87},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000688,"cp":740.02,"r_cp":758.93},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000688,"cp":872.37,"r_cp":894.66},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000688,"cp":1023.97,"r_cp":1050.14},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000688,"cp":997.85,"r_cp":1023.36},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000688,"cp":954.17,"r_cp":978.59},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000688,"cp":898.9,"r_cp":921.91},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000688,"cp":925.96,"r_cp":949.66},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000688,"cp":898.83,"r_cp":921.84},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000688,"cp":875.69,"r_cp":898.15},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000688,"cp":879.1,"r_cp":901.65},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000688,"cp":978.66,"r_cp":1003.76},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000688,"cp":1000.37,"r_cp":1026.06},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000688,"cp":985.83,"r_cp":1011.15},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000688,"cp":979.15,"r_cp":1004.29},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000688,"cp":977.6,"r_cp":1002.7},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000688,"cp":991.22,"r_cp":1016.67},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000688,"cp":986.56,"r_cp":1011.89},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000688,"cp":975.37,"r_cp":1000.42},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000688,"cp":958.82,"r_cp":983.44},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000688,"cp":969.45,"r_cp":994.34},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000688,"cp":939.76,"r_cp":963.9},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000688,"cp":954.67,"r_cp":979.18},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000688,"cp":996.17,"r_cp":1021.75},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000688,"cp":998.09,"r_cp":1023.72},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000688,"cp":1028.44,"r_cp":1054.85},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000688,"cp":1025.64,"r_cp":1051.97},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000688,"cp":1073.84,"r_cp":1101.41},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000688,"cp":1050.54,"r_cp":1077.51},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000688,"cp":1061.37,"r_cp":1088.62},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000688,"cp":1027.32,"r_cp":1053.7},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000688,"cp":986.88,"r_cp":1012.22},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000688,"cp":968.71,"r_cp":993.59},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000688,"cp":998.01,"r_cp":1023.64},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000688,"cp":1002.54,"r_cp":1028.28},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000688,"cp":1011.46,"r_cp":1037.95},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000688,"cp":969.35,"r_cp":994.73},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000688,"cp":957.92,"r_cp":983},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000688,"cp":951.59,"r_cp":976.51},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000688,"cp":985.97,"r_cp":1011.79},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000688,"cp":983.68,"r_cp":1009.44},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000688,"cp":1007.39,"r_cp":1033.77},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000688,"cp":1015.79,"r_cp":1042.38},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000688,"cp":1005.26,"r_cp":1031.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000688,"cp":999.36,"r_cp":1025.52},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000688,"cp":1001.84,"r_cp":1028.08},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000688,"cp":1014.45,"r_cp":1041.01},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000688,"cp":1003.38,"r_cp":1029.65},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000688,"cp":1010.91,"r_cp":1037.38},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000688,"cp":1007.19,"r_cp":1033.56},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000688,"cp":1010.8953,"r_cp":1037.36},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000688,"cp":989.7764,"r_cp":1015.69},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000688,"cp":975.2684,"r_cp":1000.8},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000688,"cp":967.2764,"r_cp":992.6},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000688,"cp":981.5127,"r_cp":1007.21},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000688,"cp":993,"r_cp":1019},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000688,"cp":1011.21,"r_cp":1037.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000688,"cp":998.61,"r_cp":1024.75},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000688,"cp":1014.02,"r_cp":1040.57},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000688,"cp":1017.36,"r_cp":1043.99},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000688,"cp":1027.02,"r_cp":1053.91},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000688,"cp":1018.58,"r_cp":1045.25},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000688,"cp":1020.63,"r_cp":1047.36},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000688,"cp":988.93,"r_cp":1014.83},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000688,"cp":955.33,"r_cp":980.35},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000688,"cp":941.82,"r_cp":966.48},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000688,"cp":938.71,"r_cp":963.28},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000688,"cp":965.53,"r_cp":990.81},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000688,"cp":965.12,"r_cp":990.39},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000688,"cp":961.44,"r_cp":986.61},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000688,"cp":950.59,"r_cp":975.48},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000688,"cp":952.19,"r_cp":977.12},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000688,"cp":981.78,"r_cp":1007.48},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000688,"cp":977.66,"r_cp":1003.26},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000688,"cp":956.4,"r_cp":981.44},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000688,"cp":965.9,"r_cp":991.19},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000688,"cp":968.27,"r_cp":993.62},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000688,"cp":976.3,"r_cp":1001.86},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000688,"cp":975.34,"r_cp":1000.91},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000688,"cp":966.11,"r_cp":991.43},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000688,"cp":974.83,"r_cp":1000.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000688,"cp":955.09,"r_cp":980.13},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000688,"cp":982.83,"r_cp":1008.59},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000688,"cp":1011.22,"r_cp":1037.73},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000688,"cp":1018.8,"r_cp":1045.51},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000688,"cp":1036.77,"r_cp":1063.95},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000688,"cp":1024.41,"r_cp":1051.27},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000688,"cp":1041.14,"r_cp":1068.43},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000688,"cp":1017.09,"r_cp":1043.75},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000688,"cp":1022.46,"r_cp":1049.27},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000688,"cp":1037.31,"r_cp":1064.5},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000688,"cp":1011.17,"r_cp":1037.68},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000688,"cp":1034.57,"r_cp":1061.69},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000688,"cp":1033.09,"r_cp":1060.17},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000688,"cp":1094.77,"r_cp":1123.47},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000688,"cp":1100.05,"r_cp":1128.89},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000688,"cp":1102.9,"r_cp":1131.82},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000688,"cp":1126.82,"r_cp":1156.36},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000688,"cp":1126.29,"r_cp":1155.81},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000688,"cp":1078.8,"r_cp":1107.08},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000688,"cp":1062.35,"r_cp":1090.2},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000688,"cp":1080.66,"r_cp":1109},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000688,"cp":1083.82,"r_cp":1112.23},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000688,"cp":1121.58,"r_cp":1150.99},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000688,"cp":1107.62,"r_cp":1136.66},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000688,"cp":1105.16,"r_cp":1134.14},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000688,"cp":1100.74,"r_cp":1129.6},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000688,"cp":1092.71,"r_cp":1121.35},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000688,"cp":1069.7,"r_cp":1097.75},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000688,"cp":1088.11,"r_cp":1116.64},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000688,"cp":1083.21,"r_cp":1111.61},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000688,"cp":1089.83,"r_cp":1118.4},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000688,"cp":1076.94,"r_cp":1105.17},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000688,"cp":1064.79,"r_cp":1092.71},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000688,"cp":1042.89,"r_cp":1070.23},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000688,"cp":1045.94,"r_cp":1073.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000688,"cp":1031.7,"r_cp":1058.74},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000688,"cp":1029.05,"r_cp":1056.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000688,"cp":1040.57,"r_cp":1067.85},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000688,"cp":1029.48,"r_cp":1056.47},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000688,"cp":1022.71,"r_cp":1049.53},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000688,"cp":1024.38,"r_cp":1051.23},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000688,"cp":1022.75,"r_cp":1049.56},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000688,"cp":1018.07,"r_cp":1044.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000688,"cp":924.17,"r_cp":948.4},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000688,"cp":940.09,"r_cp":964.74},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000688,"cp":980.57,"r_cp":1006.28},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000688,"cp":991.22,"r_cp":1017.21},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000688,"cp":1011.71,"r_cp":1038.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000688,"cp":1014.28,"r_cp":1040.87},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000688,"cp":1006.34,"r_cp":1032.72},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000688,"cp":1014.51,"r_cp":1041.11},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000688,"cp":1016.81,"r_cp":1043.47},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000688,"cp":1008.6,"r_cp":1035.04},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000688,"cp":1019.41,"r_cp":1046.14},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000688,"cp":1016.22,"r_cp":1042.86},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000688,"cp":1012.65,"r_cp":1039.2},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000688,"cp":1003.32,"r_cp":1029.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000688,"cp":1004.57,"r_cp":1030.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000688,"cp":1002.83,"r_cp":1029.12},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000688,"cp":1003.87,"r_cp":1030.18},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000688,"cp":1012.42,"r_cp":1038.96},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000688,"cp":1026.52,"r_cp":1053.43},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000688,"cp":1030.19,"r_cp":1057.19},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000688,"cp":1026.44,"r_cp":1053.35},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000688,"cp":1006.32,"r_cp":1032.77},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000688,"cp":1011.23,"r_cp":1037.81},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000688,"cp":1009.68,"r_cp":1036.22},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000688,"cp":1013.77,"r_cp":1040.42},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000688,"cp":1000.97,"r_cp":1027.28},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000688,"cp":995.24,"r_cp":1021.54},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000688,"cp":995.25,"r_cp":1021.56},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000688,"cp":997.68,"r_cp":1024.04},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000688,"cp":995.49,"r_cp":1021.79},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000688,"cp":990.71,"r_cp":1016.89},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000688,"cp":980.58,"r_cp":1006.49},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000688,"cp":982.26,"r_cp":1008.22},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000688,"cp":972.92,"r_cp":998.63},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000688,"cp":970.64,"r_cp":996.33},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000688,"cp":986.3,"r_cp":1012.41},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000688,"cp":977.03,"r_cp":1003.51},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000688,"cp":981.71,"r_cp":1008.39},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000688,"cp":986.11,"r_cp":1012.91},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000688,"cp":996.41,"r_cp":1023.99},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000688,"cp":991.64,"r_cp":1019.09},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000688,"cp":997.61,"r_cp":1025.36},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000688,"cp":982.9,"r_cp":1010.24},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000688,"cp":980.93,"r_cp":1008.22},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000688,"cp":977.97,"r_cp":1005.2},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000688,"cp":972.94,"r_cp":1000.48},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000688,"cp":970.89,"r_cp":998.47},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000688,"cp":963.08,"r_cp":990.44},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000688,"cp":968.18,"r_cp":995.68},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000688,"cp":962.94,"r_cp":990.47},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000688,"cp":957.87,"r_cp":985.25},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000688,"cp":961.49,"r_cp":988.97},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000688,"cp":978.71,"r_cp":1006.8},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000688,"cp":995.61,"r_cp":1024.18},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000688,"cp":989.97,"r_cp":1018.38},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000688,"cp":988.21,"r_cp":1016.57},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000688,"cp":1003.41,"r_cp":1032.23},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000688,"cp":994.8,"r_cp":1023.37},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000688,"cp":982.64,"r_cp":1010.93},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000688,"cp":984.95,"r_cp":1013.37},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000688,"cp":984.8,"r_cp":1013.23},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000688,"cp":978.29,"r_cp":1006.53},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000688,"cp":991.95,"r_cp":1020.67},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000688,"cp":983.11,"r_cp":1011.58},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000688,"cp":979.99,"r_cp":1008.46},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000688,"cp":994.45,"r_cp":1023.48},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000688,"cp":992.39,"r_cp":1021.37},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000688,"cp":996.25,"r_cp":1025.34},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000688,"cp":997.63,"r_cp":1026.77},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000688,"cp":1005.65,"r_cp":1035.02},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000688,"cp":1007.53,"r_cp":1036.95},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000688,"cp":1007.89,"r_cp":1037.33},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000688,"cp":1016.27,"r_cp":1045.95},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000688,"cp":1020.86,"r_cp":1050.67},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000688,"cp":1032.84,"r_cp":1063},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000688,"cp":1054.2,"r_cp":1085.32},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000688,"cp":1055.11,"r_cp":1086.26},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000688,"cp":1070.45,"r_cp":1102.05},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000688,"cp":1058.57,"r_cp":1089.83},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000688,"cp":1047.87,"r_cp":1078.81},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000688,"cp":1036.77,"r_cp":1067.52},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000688,"cp":1049.41,"r_cp":1080.53},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000688,"cp":1053.65,"r_cp":1084.89},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000688,"cp":1059.76,"r_cp":1091.19},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000688,"cp":1058.21,"r_cp":1089.59},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000688,"cp":1043.54,"r_cp":1074.66},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000688,"cp":1049.73,"r_cp":1081.04},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000688,"cp":1069.81,"r_cp":1101.71},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000688,"cp":1077.7,"r_cp":1109.84},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000688,"cp":1085.74,"r_cp":1118.12},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000688,"cp":1101.29,"r_cp":1134.14},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000688,"cp":1124.82,"r_cp":1158.37},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000688,"cp":1112.27,"r_cp":1145.44},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000688,"cp":1148.15,"r_cp":1182.6},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000688,"cp":1149.15,"r_cp":1183.63},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000688,"cp":1247.86,"r_cp":1285.3},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000688,"cp":1287.73,"r_cp":1326.37},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000688,"cp":1270.87,"r_cp":1309},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000688,"cp":1272.56,"r_cp":1310.74},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000688,"cp":1364.6,"r_cp":1405.55},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000688,"cp":1341.31,"r_cp":1381.56},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000688,"cp":1357.15,"r_cp":1397.87},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000688,"cp":1328.28,"r_cp":1368.13},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000688,"cp":1306.48,"r_cp":1345.68},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000688,"cp":1226.98,"r_cp":1263.8},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000688,"cp":1268.55,"r_cp":1306.62},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000688,"cp":1275.87,"r_cp":1314.15},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000688,"cp":1245.53,"r_cp":1282.9},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000688,"cp":1259.1,"r_cp":1296.94},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000688,"cp":1326.03,"r_cp":1366.15},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000688,"cp":1338.02,"r_cp":1378.5},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000688,"cp":1340.4,"r_cp":1380.95},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000688,"cp":1358.05,"r_cp":1399.13},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000688,"cp":1370.43,"r_cp":1411.89},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000688,"cp":1380.35,"r_cp":1422.11},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000688,"cp":1362.65,"r_cp":1403.87},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000688,"cp":1408.64,"r_cp":1451.26},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000688,"cp":1407.3,"r_cp":1449.88},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000688,"cp":1456.47,"r_cp":1500.53},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000688,"cp":1474.49,"r_cp":1519.15},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000688,"cp":1450.82,"r_cp":1494.77},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000688,"cp":1470.41,"r_cp":1514.95},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000688,"cp":1495.29,"r_cp":1540.58},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000688,"cp":1539.08,"r_cp":1585.7},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000688,"cp":1452.68,"r_cp":1496.68},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000688,"cp":1473.02,"r_cp":1517.63},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000688,"cp":1410.3,"r_cp":1453.02},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000688,"cp":1430,"r_cp":1473.31},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000688,"cp":1416.58,"r_cp":1459.48},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000688,"cp":1363.17,"r_cp":1404.51},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000688,"cp":1367.9,"r_cp":1409.47},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000688,"cp":1406.32,"r_cp":1449.08},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000688,"cp":1405.41,"r_cp":1448.3},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000688,"cp":1401.26,"r_cp":1444.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000688,"cp":1462.22,"r_cp":1506.85},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000688,"cp":1484.21,"r_cp":1529.5},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000688,"cp":1471.73,"r_cp":1516.7},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000688,"cp":1489.12,"r_cp":1534.63},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000688,"cp":1461.3,"r_cp":1505.95},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000688,"cp":1415.53,"r_cp":1458.95},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000688,"cp":1400.86,"r_cp":1443.83},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000688,"cp":1387.24,"r_cp":1429.8},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000688,"cp":1390.39,"r_cp":1433.05},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000688,"cp":1436.86,"r_cp":1480.94},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000688,"cp":1415.69,"r_cp":1459.12},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000688,"cp":1407.56,"r_cp":1450.74},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000688,"cp":1387.53,"r_cp":1430.1},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000688,"cp":1379.45,"r_cp":1421.77},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000688,"cp":1399.29,"r_cp":1442.22},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000688,"cp":1361.23,"r_cp":1402.99},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000688,"cp":1354.04,"r_cp":1395.58},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000688,"cp":1357.93,"r_cp":1399.58},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000688,"cp":1344.8,"r_cp":1386.05},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000688,"cp":1328.19,"r_cp":1368.93},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000688,"cp":1285.83,"r_cp":1325.28},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000688,"cp":1296.6,"r_cp":1336.38},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000688,"cp":1302.17,"r_cp":1342.11},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000688,"cp":1315.04,"r_cp":1355.38},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000688,"cp":1310.7,"r_cp":1350.91},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000688,"cp":1327.15,"r_cp":1367.86},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000688,"cp":1336.76,"r_cp":1377.76},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000688,"cp":1320.16,"r_cp":1360.66},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000688,"cp":1308.37,"r_cp":1348.53},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000688,"cp":1326.16,"r_cp":1366.87},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000688,"cp":1326.1,"r_cp":1366.81},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000688,"cp":1350.8,"r_cp":1392.26},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000688,"cp":1347.11,"r_cp":1388.46},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000688,"cp":1346.7,"r_cp":1388.04},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000688,"cp":1325.83,"r_cp":1366.53},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000688,"cp":1348.88,"r_cp":1390.29},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000688,"cp":1318.91,"r_cp":1359.39},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000688,"cp":1293.38,"r_cp":1333.08},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000688,"cp":1325.33,"r_cp":1366.02},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000688,"cp":1305.97,"r_cp":1346.05},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000688,"cp":1308.59,"r_cp":1348.76},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000688,"cp":1335.25,"r_cp":1376.23},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000688,"cp":1340.02,"r_cp":1381.15},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000688,"cp":1352.13,"r_cp":1393.63},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000688,"cp":1349.06,"r_cp":1390.47},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000688,"cp":1345.83,"r_cp":1387.14},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000688,"cp":1346.32,"r_cp":1387.65},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000688,"cp":1359.87,"r_cp":1401.62},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000688,"cp":1344.2,"r_cp":1385.46},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000688,"cp":1403.41,"r_cp":1446.49},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000688,"cp":1429.3,"r_cp":1473.18},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000688,"cp":1443.39,"r_cp":1487.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000688,"cp":1455.17,"r_cp":1499.84},{"stockId":1000000000688,"date":"2026-01-08T16:00:00.000Z","cp":1475.97,"r_cp":1521.27},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000688,"cp":1511.84,"r_cp":1558.24},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000688,"cp":1469.57,"r_cp":1514.68},{"stockId":1000000000688,"date":"2026-01-13T16:00:00.000Z","cp":1500.91,"r_cp":1546.98},{"stockId":1000000000688,"date":"2026-01-14T16:00:00.000Z","cp":1493.95,"r_cp":1539.8},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000688,"cp":1514.07,"r_cp":1560.54},{"stockId":1000000000688,"date":"2026-01-18T16:00:00.000Z","cp":1506.86,"r_cp":1553.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000688,"cp":1482.99,"r_cp":1528.52},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000688,"cp":1535.39,"r_cp":1582.52},{"stockId":1000000000688,"date":"2026-01-21T16:00:00.000Z","cp":1541.64,"r_cp":1588.96},{"stockId":1000000000688,"date":"2026-01-22T16:00:00.000Z","cp":1553.71,"r_cp":1601.4},{"stockId":1000000000688,"date":"2026-01-25T16:00:00.000Z","cp":1532.8,"r_cp":1579.85},{"stockId":1000000000688,"date":"2026-01-26T16:00:00.000Z","cp":1555.98,"r_cp":1603.74},{"stockId":1000000000688,"date":"2026-01-27T16:00:00.000Z","cp":1554.8,"r_cp":1602.53},{"stockId":1000000000688,"date":"2026-01-28T16:00:00.000Z","cp":1507.64,"r_cp":1553.97},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000688,"cp":1509.4,"r_cp":1555.78},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000688,"cp":1450.9,"r_cp":1495.48},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000688,"cp":1471.07,"r_cp":1516.27},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000688,"cp":1453.48,"r_cp":1498.14},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000688,"cp":1432.52,"r_cp":1476.54},{"stockId":1000000000688,"date":"2026-02-05T16:00:00.000Z","cp":1422.41,"r_cp":1466.11},{"stockId":1000000000688,"date":"2026-02-08T16:00:00.000Z","cp":1458.16,"r_cp":1502.97},{"stockId":1000000000688,"date":"2026-02-09T16:00:00.000Z","cp":1471.5,"r_cp":1516.71},{"stockId":1000000000688,"date":"2026-02-10T16:00:00.000Z","cp":1455.11,"r_cp":1499.83},{"stockId":1000000000688,"date":"2026-02-11T16:00:00.000Z","cp":1480.99,"r_cp":1526.5},{"stockId":1000000000688,"date":"2026-02-12T16:00:00.000Z","cp":1470.33,"r_cp":1515.51},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000688,"cp":1465.37,"r_cp":1510.39},{"stockId":1000000000688,"date":"2026-02-24T16:00:00.000Z","cp":1473.28,"r_cp":1518.56},{"stockId":1000000000688,"date":"2026-02-25T16:00:00.000Z","cp":1485.86,"r_cp":1531.52},{"stockId":1000000000688,"date":"2026-02-26T16:00:00.000Z","cp":1488.02,"r_cp":1533.75},{"stockId":1000000000688,"date":"2026-03-01T16:00:00.000Z","cp":1464.77,"r_cp":1509.78},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000688,"cp":1388.41,"r_cp":1431.07},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000688,"cp":1381.56,"r_cp":1424.01},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000688,"cp":1405.35,"r_cp":1448.54},{"stockId":1000000000688,"date":"2026-03-05T16:00:00.000Z","cp":1414.39,"r_cp":1457.86},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000688,"cp":1390.48,"r_cp":1433.21},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000688,"cp":1420.54,"r_cp":1464.19},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000688,"cp":1401.08,"r_cp":1444.14},{"stockId":1000000000688,"date":"2026-03-11T16:00:00.000Z","cp":1383.65,"r_cp":1426.17},{"stockId":1000000000688,"date":"2026-03-12T16:00:00.000Z","cp":1373.64,"r_cp":1415.84},{"stockId":1000000000688,"date":"2026-03-15T16:00:00.000Z","cp":1384.99,"r_cp":1427.54},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000688,"cp":1354.15,"r_cp":1395.76},{"stockId":1000000000688,"date":"2026-03-17T16:00:00.000Z","cp":1372.58,"r_cp":1414.75},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000688,"cp":1339.03,"r_cp":1380.18},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000688,"cp":1318.31,"r_cp":1358.82},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000688,"cp":1261.44,"r_cp":1300.2},{"stockId":1000000000688,"date":"2026-03-23T16:00:00.000Z","cp":1290.79,"r_cp":1330.45},{"stockId":1000000000688,"date":"2026-03-24T16:00:00.000Z","cp":1315.41,"r_cp":1355.83},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000688,"cp":1288.81,"r_cp":1328.41},{"stockId":1000000000688,"date":"2026-03-26T16:00:00.000Z","cp":1300.76,"r_cp":1340.73},{"stockId":1000000000688,"date":"2026-03-29T16:00:00.000Z","cp":1289.78,"r_cp":1329.41},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000688,"cp":1256.33,"r_cp":1294.93},{"stockId":1000000000688,"date":"2026-03-31T16:00:00.000Z","cp":1298.2,"r_cp":1338.09},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000688,"cp":1262.18,"r_cp":1300.97},{"stockId":1000000000688,"date":"2026-04-02T16:00:00.000Z","cp":1256.21,"r_cp":1294.81},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000688,"cp":1274.01,"r_cp":1313.16},{"stockId":1000000000688,"date":"2026-04-07T16:00:00.000Z","cp":1352.69,"r_cp":1394.25},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000688,"cp":1343.95,"r_cp":1385.24},{"stockId":1000000000688,"date":"2026-04-09T16:00:00.000Z","cp":1364.49,"r_cp":1406.42},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000688,"cp":1375.29,"r_cp":1417.55},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000688,"cp":1405.07,"r_cp":1448.25},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000688,"cp":1406.32,"r_cp":1449.54},{"stockId":1000000000688,"date":"2026-04-15T16:00:00.000Z","cp":1422.23,"r_cp":1465.93},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000688,"cp":1423.35,"r_cp":1467.09},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000688,"cp":1450.52,"r_cp":1495.09},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000688,"cp":1426.68,"r_cp":1470.52},{"stockId":1000000000688,"date":"2026-04-21T16:00:00.000Z","cp":1451.14,"r_cp":1495.73},{"stockId":1000000000688,"date":"2026-04-22T16:00:00.000Z","cp":1432.59,"r_cp":1476.61},{"stockId":1000000000688,"date":"2026-04-23T16:00:00.000Z","cp":1453.69,"r_cp":1498.35},{"stockId":1000000000688,"date":"2026-04-26T16:00:00.000Z","cp":1508.38,"r_cp":1554.73},{"stockId":1000000000688,"date":"2026-04-27T16:00:00.000Z","cp":1488.66,"r_cp":1534.4},{"stockId":1000000000688,"date":"2026-04-28T16:00:00.000Z","cp":1493.5,"r_cp":1539.4},{"stockId":1000000000688,"date":"2026-04-29T16:00:00.000Z","cp":1571.07,"r_cp":1619.34},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000688,"cp":1656.95,"r_cp":1707.86},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000688,"cp":1678.89,"r_cp":1730.48},{"stockId":1000000000688,"date":"2026-05-07T16:00:00.000Z","cp":1640.46,"r_cp":1691.05},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000688,"cp":1716.69,"r_cp":1769.63},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000688,"cp":1723.78,"r_cp":1776.94},{"stockId":1000000000688,"date":"2026-05-12T16:00:00.000Z","cp":1770.15,"r_cp":1824.74},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000688,"cp":1725.09,"r_cp":1778.35},{"stockId":1000000000688,"date":"2026-05-14T16:00:00.000Z","cp":1696.26,"r_cp":1748.62}]}