window.pageData = {"index":{"_id":1000000000683,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000683","csiCode":"000683","tickerId":683,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"科创生物","followedNum":49,"insertedDate":"2025-06-05T05:02:47.444Z","lastUpdated":"2025-06-05T22:40:52.435Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000683factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000683_Index_Methodology_cn.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"description":"上证科创板生物医药指数从科创板市场中选取50只市值较大的生物医药、生物医学工程、生物农业、生物质能、其他生物业等领域上市公司证券作为指数样本，反映科创板市场代表性生物医药产业上市公司证券的整体表现。","fullName":"上证科创板生物医药指数","launchDate":"2022-05-08T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"thematic","totalReturnIndexId":1000000683101,"pinyin":"kcsw","hotSpots":[""],"memoNum":4},"startDate":"2024-05-12T12:15:59.885Z","endDate":"2026-05-12T12:15:59.885Z","stock":{"_id":3000000027143,"name":"华夏上证科创板生物医药交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"027143","tickerId":27143,"shortName":"华夏上证科创板生物医药ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-04-15T16:00:00.000Z","pinyin":"hxszkcbswyyjyxkfszszqtzjjfqsljjj","indexId":1000000000683,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000683","tickerId":683,"name":"科创生物","rebalancingFrequency":"quarterly"},"managers":[{"name":"鲁亚运","stockType":"fund_manager","stockCode":"db20868232","exchange":"fm","tickerId":122525224740}],"hotMetrics":{"fpr":{"stockId":3000000027143,"type":"fpr","f_cagr_p_r_fs_ssc":1441,"f_cagr_p_r_fs_ssrp":0.9694444444444444},"fp":{"stockId":3000000027143,"type":"fp","last_data_date":"2026-05-10T16:00:00.000Z","f_cagr_p_r_fs":-0.014326932643518142},"ff":{"stockId":3000000027143,"type":"ff","f_fr_d":"2026-04-15T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000027143,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":0.9907,"f_nv_cr":0.020183297291731073}},"masterSlaveFunds":[{"_id":3000000027142,"__csrcFundId":16780,"stockCode":"027142","masterFundShortName":"华夏上证科创板生物医药ETF发起式联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":27142,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华夏上证科创板生物医药ETF发起式联接(027142)","lastUpdated":"2026-05-08T17:15:17.265Z","name":"华夏上证科创板生物医药交易型开放式指数证券投资基金发起式联接基金","pinyin":"hxszkcbswyyjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"setUpAssetScale":12954423.77,"setUpDate":"2026-04-13T16:00:00.000Z","setUpShares":12954423.77,"__indexSourceCsi":1,"inceptionDate":"2026-04-15T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000683}]},"influencesList":[],"fundNetValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000027143,"lxr_nv_fc":1.0051},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000027143,"lxr_nv_fc":0.9939},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000027143,"lxr_nv_fc":0.9898},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000027143,"lxr_nv_fc":0.9796},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000027143,"lxr_nv_fc":0.9899},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000027143,"lxr_nv_fc":0.9744},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000027143,"lxr_nv_fc":0.9644},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000027143,"lxr_nv_fc":0.9695},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000027143,"lxr_nv_fc":0.9603},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000027143,"lxr_nv_fc":0.9592},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000027143,"lxr_nv_fc":0.9625},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000027143,"lxr_nv_fc":0.9699},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000027143,"lxr_nv_fc":0.9798},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000027143,"lxr_nv_fc":0.9711},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000027143,"lxr_nv_fc":0.9907}],"priceMetricsList":[{"date":"2024-05-12T16:00:00.000Z","stockId":1000000000683,"cp":955.41,"r_cp":978.93},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000000683,"cp":960.87,"r_cp":984.87},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000000683,"cp":946.03,"r_cp":969.65},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000000683,"cp":936.92,"r_cp":960.31},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000000683,"cp":941.46,"r_cp":965.05},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000000683,"cp":939.19,"r_cp":962.72},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000000683,"cp":929.73,"r_cp":953.03},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000000683,"cp":927.04,"r_cp":950.43},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000000683,"cp":906.96,"r_cp":930.03},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000000683,"cp":891.17,"r_cp":913.88},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000000683,"cp":892.3,"r_cp":915.04},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000000683,"cp":889.86,"r_cp":912.63},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000000683,"cp":881.53,"r_cp":904.09},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000000683,"cp":881.47,"r_cp":904.02},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000000683,"cp":885.19,"r_cp":908.1},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000000683,"cp":870.45,"r_cp":892.98},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000000683,"cp":882.94,"r_cp":905.8},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000000683,"cp":886.15,"r_cp":909.18},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000000683,"cp":869.12,"r_cp":891.97},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000000683,"cp":861.11,"r_cp":883.76},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000000683,"cp":882.19,"r_cp":905.54},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000000683,"cp":878.69,"r_cp":901.95},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000000683,"cp":883.29,"r_cp":906.67},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000000683,"cp":870.51,"r_cp":893.56},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000000683,"cp":873.74,"r_cp":897.34},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000000683,"cp":865.99,"r_cp":889.39},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000000683,"cp":856.45,"r_cp":879.6},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000000683,"cp":857.74,"r_cp":881.5},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000000683,"cp":866.44,"r_cp":890.44},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000000683,"cp":845.96,"r_cp":869.63},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000000683,"cp":835.97,"r_cp":859.47},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000000683,"cp":858.93,"r_cp":883.1},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000683,"cp":837.09,"r_cp":860.68},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000683,"cp":824.95,"r_cp":848.28},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000683,"cp":818.62,"r_cp":841.77},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000683,"cp":810.44,"r_cp":833.36},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000683,"cp":798.3,"r_cp":820.87},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000683,"cp":785.22,"r_cp":807.5},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000683,"cp":820.05,"r_cp":843.54},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000683,"cp":791.35,"r_cp":814.06},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000683,"cp":791.06,"r_cp":813.75},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000683,"cp":786.43,"r_cp":808.99},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000683,"cp":802.45,"r_cp":825.48},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000683,"cp":815.44,"r_cp":838.83},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000683,"cp":799.32,"r_cp":822.25},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000683,"cp":794.23,"r_cp":817.01},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000683,"cp":806.99,"r_cp":830.15},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000683,"cp":818.6,"r_cp":842.28},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000683,"cp":820.45,"r_cp":844.18},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000683,"cp":830,"r_cp":854.22},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000683,"cp":796.06,"r_cp":819.3},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000683,"cp":781.22,"r_cp":804.02},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000683,"cp":783.94,"r_cp":806.82},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000683,"cp":782.08,"r_cp":805.15},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000683,"cp":773.71,"r_cp":796.53},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000683,"cp":766.67,"r_cp":789.29},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000683,"cp":810.29,"r_cp":834.19},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000683,"cp":797.78,"r_cp":821.31},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000683,"cp":800.6,"r_cp":824.21},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000683,"cp":796.8,"r_cp":820.39},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000683,"cp":814.78,"r_cp":838.89},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000683,"cp":810.95,"r_cp":834.95},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000683,"cp":808.93,"r_cp":833.06},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000683,"cp":798.35,"r_cp":822.16},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000683,"cp":803.56,"r_cp":827.53},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000683,"cp":801.49,"r_cp":825.4},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000683,"cp":790.22,"r_cp":813.79},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000683,"cp":795.41,"r_cp":819.14},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000683,"cp":799.22,"r_cp":823.07},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000683,"cp":791.48,"r_cp":815.09},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000683,"cp":770.21,"r_cp":793.18},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000683,"cp":763.46,"r_cp":786.24},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000683,"cp":763.67,"r_cp":786.45},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000683,"cp":755.03,"r_cp":777.55},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000683,"cp":751.79,"r_cp":774.21},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000683,"cp":753.1,"r_cp":775.56},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000683,"cp":748.62,"r_cp":770.95},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000683,"cp":757.8,"r_cp":780.4},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000683,"cp":764.65,"r_cp":787.46},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000683,"cp":745.77,"r_cp":768.02},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000683,"cp":749.02,"r_cp":771.36},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000683,"cp":753.69,"r_cp":776.17},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000683,"cp":763.43,"r_cp":786.35},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000683,"cp":746.86,"r_cp":769.28},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000683,"cp":737.54,"r_cp":759.69},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000683,"cp":736.09,"r_cp":758.23},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000683,"cp":750.67,"r_cp":773.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000683,"cp":742.24,"r_cp":764.56},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000683,"cp":732.66,"r_cp":754.7},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000683,"cp":725.92,"r_cp":747.75},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000683,"cp":728.92,"r_cp":750.84},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000683,"cp":714.65,"r_cp":736.14},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000683,"cp":700.78,"r_cp":721.85},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000683,"cp":723.06,"r_cp":744.8},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000683,"cp":724.76,"r_cp":746.55},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000683,"cp":763.45,"r_cp":786.64},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000683,"cp":818.37,"r_cp":843.25},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000683,"cp":943.57,"r_cp":972.25},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000683,"cp":1058.57,"r_cp":1090.75},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000683,"cp":961.99,"r_cp":991.23},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000683,"cp":939.87,"r_cp":968.61},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000683,"cp":886.85,"r_cp":914.08},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000683,"cp":893.47,"r_cp":920.91},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000683,"cp":866.57,"r_cp":893.18},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000683,"cp":857.64,"r_cp":883.97},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000683,"cp":854.05,"r_cp":880.28},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000683,"cp":903.92,"r_cp":931.68},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000683,"cp":907.48,"r_cp":935.35},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000683,"cp":907.85,"r_cp":935.73},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000683,"cp":912.52,"r_cp":940.54},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000683,"cp":908.69,"r_cp":936.59},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000683,"cp":925.53,"r_cp":953.97},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000683,"cp":931.71,"r_cp":960.34},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000683,"cp":906.13,"r_cp":933.97},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000683,"cp":893.48,"r_cp":920.94},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000683,"cp":889,"r_cp":916.32},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000683,"cp":889.7,"r_cp":917.03},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000683,"cp":893.42,"r_cp":920.87},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000683,"cp":911.89,"r_cp":939.92},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000683,"cp":902.55,"r_cp":930.29},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000683,"cp":924.71,"r_cp":953.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000683,"cp":928.79,"r_cp":957.59},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000683,"cp":959.48,"r_cp":989.24},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000683,"cp":967.1,"r_cp":997.1},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000683,"cp":957.47,"r_cp":987.16},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000683,"cp":926.95,"r_cp":955.69},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000683,"cp":898.42,"r_cp":926.28},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000683,"cp":876.83,"r_cp":904.02},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000683,"cp":895.44,"r_cp":923.21},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000683,"cp":932.11,"r_cp":961.02},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000683,"cp":925.65,"r_cp":954.36},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000683,"cp":883.37,"r_cp":910.77},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000683,"cp":891.6,"r_cp":919.25},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000683,"cp":890.37,"r_cp":917.99},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000683,"cp":915.77,"r_cp":944.17},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000683,"cp":904.62,"r_cp":932.67},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000683,"cp":919.75,"r_cp":948.27},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000683,"cp":939.77,"r_cp":968.92},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000683,"cp":938.62,"r_cp":967.72},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000683,"cp":922.11,"r_cp":950.7},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000683,"cp":920.89,"r_cp":949.45},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000683,"cp":935.77,"r_cp":964.79},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000683,"cp":926.01,"r_cp":954.73},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000683,"cp":929.29,"r_cp":958.11},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000683,"cp":929.82,"r_cp":958.65},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000683,"cp":933.28,"r_cp":962.23},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000683,"cp":911.3,"r_cp":939.57},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000683,"cp":902.16,"r_cp":930.15},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000683,"cp":892.82,"r_cp":920.51},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000683,"cp":890.99,"r_cp":918.63},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000683,"cp":883.89,"r_cp":911.31},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000683,"cp":877.65,"r_cp":904.88},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000683,"cp":865.29,"r_cp":892.14},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000683,"cp":875.33,"r_cp":902.49},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000683,"cp":868.37,"r_cp":895.32},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000683,"cp":865.86,"r_cp":892.73},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000683,"cp":871.47,"r_cp":898.51},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000683,"cp":867.39,"r_cp":894.3},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000683,"cp":855.8,"r_cp":882.36},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000683,"cp":843.19,"r_cp":869.36},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000683,"cp":838.41,"r_cp":864.42},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000683,"cp":841.08,"r_cp":867.18},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000683,"cp":829.83,"r_cp":855.58},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000683,"cp":823.13,"r_cp":848.67},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000683,"cp":817.79,"r_cp":843.17},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000683,"cp":807.04,"r_cp":832.09},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000683,"cp":817.31,"r_cp":842.67},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000683,"cp":846.56,"r_cp":872.83},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000683,"cp":833.11,"r_cp":858.97},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000683,"cp":840.29,"r_cp":866.36},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000683,"cp":849,"r_cp":875.34},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000683,"cp":856.1,"r_cp":882.67},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000683,"cp":851.08,"r_cp":877.49},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000683,"cp":851.65,"r_cp":878.08},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000683,"cp":851.21,"r_cp":877.62},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000683,"cp":851.74,"r_cp":878.17},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000683,"cp":852.16,"r_cp":878.61},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000683,"cp":848.08,"r_cp":874.39},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000683,"cp":859.57,"r_cp":886.25},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000683,"cp":870.1,"r_cp":897.1},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000683,"cp":886.73,"r_cp":914.25},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000683,"cp":884.02,"r_cp":911.45},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000683,"cp":889.73,"r_cp":917.34},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000683,"cp":880.83,"r_cp":908.17},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000683,"cp":903.68,"r_cp":931.72},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000683,"cp":907.23,"r_cp":935.38},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000683,"cp":895.25,"r_cp":923.03},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000683,"cp":903.51,"r_cp":931.55},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000683,"cp":922.68,"r_cp":951.31},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000683,"cp":949.53,"r_cp":978.99},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000683,"cp":945.15,"r_cp":974.48},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000683,"cp":940.52,"r_cp":969.71},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000683,"cp":963.63,"r_cp":993.53},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000683,"cp":971.18,"r_cp":1001.31},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000683,"cp":958.85,"r_cp":988.61},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000683,"cp":958.27,"r_cp":988.01},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000683,"cp":969.19,"r_cp":999.26},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000683,"cp":965.7,"r_cp":995.67},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000683,"cp":982.35,"r_cp":1012.83},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000683,"cp":967.54,"r_cp":997.57},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000683,"cp":971.42,"r_cp":1001.56},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000683,"cp":966.77,"r_cp":996.77},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000683,"cp":952.96,"r_cp":982.53},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000683,"cp":948.49,"r_cp":977.92},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000683,"cp":960.39,"r_cp":990.19},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000683,"cp":967.34,"r_cp":997.35},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000683,"cp":976.01,"r_cp":1006.3},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000683,"cp":982.85,"r_cp":1013.35},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000683,"cp":970.46,"r_cp":1000.57},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000683,"cp":951.75,"r_cp":981.28},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000683,"cp":942.53,"r_cp":971.78},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000683,"cp":946.68,"r_cp":976.06},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000683,"cp":944.61,"r_cp":973.93},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000683,"cp":973.83,"r_cp":1004.05},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000683,"cp":977.48,"r_cp":1007.82},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000683,"cp":969.74,"r_cp":999.83},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000683,"cp":1010.2,"r_cp":1041.54},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000683,"cp":1015.49,"r_cp":1047},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000683,"cp":1008,"r_cp":1039.28},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000683,"cp":913.12,"r_cp":941.45},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000683,"cp":932.77,"r_cp":961.71},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000683,"cp":938.71,"r_cp":967.84},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000683,"cp":971.41,"r_cp":1001.56},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000683,"cp":984.86,"r_cp":1015.42},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000683,"cp":992.76,"r_cp":1023.56},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000683,"cp":989.62,"r_cp":1020.33},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000683,"cp":978.28,"r_cp":1008.64},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000683,"cp":973.49,"r_cp":1003.7},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000683,"cp":968.47,"r_cp":998.52},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000683,"cp":998.54,"r_cp":1029.52},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000683,"cp":1011.72,"r_cp":1043.12},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000683,"cp":983.94,"r_cp":1014.47},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000683,"cp":987.51,"r_cp":1018.15},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000683,"cp":978.84,"r_cp":1009.21},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000683,"cp":981.55,"r_cp":1012.01},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000683,"cp":986.7,"r_cp":1017.31},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000683,"cp":1002.03,"r_cp":1033.12},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000683,"cp":1003.21,"r_cp":1034.34},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000683,"cp":989.6,"r_cp":1020.31},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000683,"cp":989.99,"r_cp":1020.7},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000683,"cp":988.8,"r_cp":1019.74},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000683,"cp":968.95,"r_cp":999.27},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000683,"cp":982.27,"r_cp":1013.01},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000683,"cp":976.36,"r_cp":1006.96},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000683,"cp":973.55,"r_cp":1004.07},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000683,"cp":980.14,"r_cp":1010.86},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000683,"cp":977.76,"r_cp":1008.41},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000683,"cp":1001.2,"r_cp":1032.58},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000683,"cp":1011.07,"r_cp":1042.76},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000683,"cp":1006.31,"r_cp":1037.85},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000683,"cp":999.09,"r_cp":1030.59},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000683,"cp":988.78,"r_cp":1019.95},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000683,"cp":999.94,"r_cp":1031.46},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000683,"cp":996.35,"r_cp":1027.77},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000683,"cp":1037.28,"r_cp":1070.07},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000683,"cp":1039.88,"r_cp":1072.75},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000683,"cp":1056.37,"r_cp":1090},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000683,"cp":1061.55,"r_cp":1095.34},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000683,"cp":1054.26,"r_cp":1087.86},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000683,"cp":1053.57,"r_cp":1087.45},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000683,"cp":1081.31,"r_cp":1116.07},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000683,"cp":1083.23,"r_cp":1118.5},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000683,"cp":1077.82,"r_cp":1113.29},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000683,"cp":1107.11,"r_cp":1143.85},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000683,"cp":1077.58,"r_cp":1113.36},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000683,"cp":1070.98,"r_cp":1106.7},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000683,"cp":1046.12,"r_cp":1081.01},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000683,"cp":1042.14,"r_cp":1076.98},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000683,"cp":1027.96,"r_cp":1062.79},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000683,"cp":1030.22,"r_cp":1065.13},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000683,"cp":1048.97,"r_cp":1084.59},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000683,"cp":1059.61,"r_cp":1095.87},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000683,"cp":1069.51,"r_cp":1106.11},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000683,"cp":1052.05,"r_cp":1088.05},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000683,"cp":1047.89,"r_cp":1083.93},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000683,"cp":1051.78,"r_cp":1088.06},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000683,"cp":1083.18,"r_cp":1120.55},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000683,"cp":1059.85,"r_cp":1096.41},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000683,"cp":1083.61,"r_cp":1120.99},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000683,"cp":1097.25,"r_cp":1135.1},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000683,"cp":1086.76,"r_cp":1124.25},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000683,"cp":1081.57,"r_cp":1118.89},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000683,"cp":1083.73,"r_cp":1121.11},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000683,"cp":1084.17,"r_cp":1121.66},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000683,"cp":1102.58,"r_cp":1140.77},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000683,"cp":1110.41,"r_cp":1148.92},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000683,"cp":1132.21,"r_cp":1171.48},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000683,"cp":1133.95,"r_cp":1173.28},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000683,"cp":1170.16,"r_cp":1210.74},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000683,"cp":1188.12,"r_cp":1229.47},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000683,"cp":1178.3,"r_cp":1219.31},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000683,"cp":1182.86,"r_cp":1224.03},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000683,"cp":1182.99,"r_cp":1224.19},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000683,"cp":1201.95,"r_cp":1243.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000683,"cp":1195.3,"r_cp":1237},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000683,"cp":1211.43,"r_cp":1253.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000683,"cp":1236.05,"r_cp":1279.17},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000683,"cp":1221.08,"r_cp":1263.68},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000683,"cp":1208.17,"r_cp":1250.32},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000683,"cp":1207.7,"r_cp":1249.83},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000683,"cp":1203.81,"r_cp":1245.81},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000683,"cp":1210.72,"r_cp":1252.96},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000683,"cp":1219.82,"r_cp":1262.38},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000683,"cp":1199.74,"r_cp":1241.6},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000683,"cp":1197.32,"r_cp":1239.09},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000683,"cp":1220.22,"r_cp":1262.79},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000683,"cp":1212.61,"r_cp":1254.91},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000683,"cp":1240.15,"r_cp":1283.42},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000683,"cp":1228.2,"r_cp":1271.05},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000683,"cp":1246.1,"r_cp":1289.57},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000683,"cp":1262.49,"r_cp":1306.53},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000683,"cp":1242.71,"r_cp":1286.06},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000683,"cp":1239.32,"r_cp":1282.56},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000683,"cp":1246.32,"r_cp":1289.8},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000683,"cp":1258.27,"r_cp":1302.17},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000683,"cp":1276.39,"r_cp":1320.92},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000683,"cp":1264.3,"r_cp":1308.4},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000683,"cp":1240.04,"r_cp":1283.3},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000683,"cp":1237.61,"r_cp":1280.79},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000683,"cp":1265,"r_cp":1309.13},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000683,"cp":1319.35,"r_cp":1365.38},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000683,"cp":1307.37,"r_cp":1352.98},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000683,"cp":1319.53,"r_cp":1365.56},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000683,"cp":1268.52,"r_cp":1312.77},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000683,"cp":1315.12,"r_cp":1361},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000683,"cp":1326.85,"r_cp":1373.14},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000683,"cp":1298.88,"r_cp":1344.2},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000683,"cp":1285.01,"r_cp":1330.07},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000683,"cp":1291.99,"r_cp":1337.29},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000683,"cp":1292.79,"r_cp":1338.12},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000683,"cp":1285.77,"r_cp":1330.85},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000683,"cp":1281.98,"r_cp":1326.93},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000683,"cp":1275.55,"r_cp":1320.28},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000683,"cp":1272.56,"r_cp":1317.18},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000683,"cp":1255.74,"r_cp":1299.77},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000683,"cp":1251.65,"r_cp":1295.54},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000683,"cp":1220.75,"r_cp":1263.77},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000683,"cp":1247.96,"r_cp":1291.94},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000683,"cp":1253.7,"r_cp":1297.88},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000683,"cp":1216.4,"r_cp":1259.4},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000683,"cp":1221.35,"r_cp":1264.53},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000683,"cp":1248.1,"r_cp":1292.23},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000683,"cp":1236.56,"r_cp":1280.28},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000683,"cp":1205.49,"r_cp":1248.1},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000683,"cp":1191.4,"r_cp":1233.52},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000683,"cp":1159.86,"r_cp":1200.86},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000683,"cp":1180.42,"r_cp":1222.15},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000683,"cp":1186.28,"r_cp":1228.29},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000683,"cp":1164.97,"r_cp":1206.57},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000683,"cp":1165.36,"r_cp":1206.97},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000683,"cp":1185.1,"r_cp":1227.43},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000683,"cp":1176.85,"r_cp":1218.92},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000683,"cp":1159.33,"r_cp":1200.77},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000683,"cp":1169.26,"r_cp":1211.05},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000683,"cp":1172.82,"r_cp":1214.74},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000683,"cp":1166.72,"r_cp":1208.43},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000683,"cp":1162.45,"r_cp":1204},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000683,"cp":1140.03,"r_cp":1180.78},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000683,"cp":1190.89,"r_cp":1233.46},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000683,"cp":1189.92,"r_cp":1232.45},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000683,"cp":1159.75,"r_cp":1201.21},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000683,"cp":1154.3,"r_cp":1195.56},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000683,"cp":1150.36,"r_cp":1191.48},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000683,"cp":1133.02,"r_cp":1173.52},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000683,"cp":1151.53,"r_cp":1192.7},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000683,"cp":1147.14,"r_cp":1188.16},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000683,"cp":1161.44,"r_cp":1202.96},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000683,"cp":1183.9,"r_cp":1226.22},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000683,"cp":1177.86,"r_cp":1219.98},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000683,"cp":1151.98,"r_cp":1193.16},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000683,"cp":1145.36,"r_cp":1186.3},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000683,"cp":1127.91,"r_cp":1168.23},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000683,"cp":1125.81,"r_cp":1166.08},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000683,"cp":1105.87,"r_cp":1145.42},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000683,"cp":1124.06,"r_cp":1164.27},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000683,"cp":1131.34,"r_cp":1171.81},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000683,"cp":1137.61,"r_cp":1178.29},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000683,"cp":1133.16,"r_cp":1173.68},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000683,"cp":1139.46,"r_cp":1180.22},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000683,"cp":1132.16,"r_cp":1172.66},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000683,"cp":1114.87,"r_cp":1154.75},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000683,"cp":1108,"r_cp":1147.62},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000683,"cp":1115.18,"r_cp":1155.06},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000683,"cp":1118.16,"r_cp":1158.15},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000683,"cp":1115.86,"r_cp":1155.77},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000683,"cp":1107.33,"r_cp":1146.93},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000683,"cp":1112.93,"r_cp":1152.74},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000683,"cp":1110.01,"r_cp":1149.71},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000683,"cp":1119.36,"r_cp":1159.39},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000683,"cp":1096.84,"r_cp":1136.07},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000683,"cp":1079.61,"r_cp":1118.23},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000683,"cp":1092.74,"r_cp":1131.82},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000683,"cp":1084.73,"r_cp":1123.52},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000683,"cp":1100.95,"r_cp":1140.32},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000683,"cp":1098.75,"r_cp":1138.05},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000683,"cp":1094.33,"r_cp":1133.47},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000683,"cp":1096.67,"r_cp":1135.89},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000683,"cp":1098.41,"r_cp":1137.7},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000683,"cp":1099.48,"r_cp":1138.8},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000683,"cp":1087.41,"r_cp":1126.3},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000683,"cp":1077.62,"r_cp":1116.17},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000683,"cp":1072.43,"r_cp":1110.79},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000683,"cp":1130.31,"r_cp":1170.74},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000683,"cp":1140.9,"r_cp":1181.7},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000683,"cp":1165.69,"r_cp":1207.38},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000683,"cp":1164.59,"r_cp":1206.25},{"stockId":1000000000683,"date":"2026-01-08T16:00:00.000Z","cp":1204.94,"r_cp":1248.03},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000683,"cp":1202.34,"r_cp":1245.35},{"stockId":1000000000683,"date":"2026-01-12T16:00:00.000Z","cp":1215.01,"r_cp":1258.47},{"stockId":1000000000683,"date":"2026-01-13T16:00:00.000Z","cp":1204.76,"r_cp":1247.85},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000683,"cp":1179.67,"r_cp":1221.86},{"stockId":1000000000683,"date":"2026-01-15T16:00:00.000Z","cp":1169.8,"r_cp":1211.64},{"stockId":1000000000683,"date":"2026-01-18T16:00:00.000Z","cp":1149.88,"r_cp":1191},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000683,"cp":1129.48,"r_cp":1169.88},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000683,"cp":1135.25,"r_cp":1175.85},{"stockId":1000000000683,"date":"2026-01-21T16:00:00.000Z","cp":1119.74,"r_cp":1159.78},{"stockId":1000000000683,"date":"2026-01-22T16:00:00.000Z","cp":1140.16,"r_cp":1180.94},{"stockId":1000000000683,"date":"2026-01-25T16:00:00.000Z","cp":1128.62,"r_cp":1168.98},{"stockId":1000000000683,"date":"2026-01-26T16:00:00.000Z","cp":1132.49,"r_cp":1172.99},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000683,"cp":1113.63,"r_cp":1153.46},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000683,"cp":1106.93,"r_cp":1146.52},{"stockId":1000000000683,"date":"2026-01-29T16:00:00.000Z","cp":1094.24,"r_cp":1133.37},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000683,"cp":1061.24,"r_cp":1099.19},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000683,"cp":1078.36,"r_cp":1116.93},{"stockId":1000000000683,"date":"2026-02-03T16:00:00.000Z","cp":1087.52,"r_cp":1126.41},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000683,"cp":1086.12,"r_cp":1124.97},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000683,"cp":1083.17,"r_cp":1121.91},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000683,"cp":1089.6,"r_cp":1128.57},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000683,"cp":1102.11,"r_cp":1141.53},{"stockId":1000000000683,"date":"2026-02-10T16:00:00.000Z","cp":1098.91,"r_cp":1138.21},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000683,"cp":1090.32,"r_cp":1129.32},{"stockId":1000000000683,"date":"2026-02-12T16:00:00.000Z","cp":1078.89,"r_cp":1117.48},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000683,"cp":1073.89,"r_cp":1112.3},{"stockId":1000000000683,"date":"2026-02-24T16:00:00.000Z","cp":1080.47,"r_cp":1119.11},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000683,"cp":1065.56,"r_cp":1103.67},{"stockId":1000000000683,"date":"2026-02-26T16:00:00.000Z","cp":1069.9,"r_cp":1108.16},{"stockId":1000000000683,"date":"2026-03-01T16:00:00.000Z","cp":1044.71,"r_cp":1082.08},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000683,"cp":1005.99,"r_cp":1041.97},{"stockId":1000000000683,"date":"2026-03-03T16:00:00.000Z","cp":997.08,"r_cp":1032.74},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000683,"cp":1003.56,"r_cp":1039.46},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000683,"cp":1032.12,"r_cp":1069.04},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000683,"cp":1018.54,"r_cp":1054.97},{"stockId":1000000000683,"date":"2026-03-09T16:00:00.000Z","cp":1053.82,"r_cp":1091.52},{"stockId":1000000000683,"date":"2026-03-10T16:00:00.000Z","cp":1044.53,"r_cp":1081.88},{"stockId":1000000000683,"date":"2026-03-11T16:00:00.000Z","cp":1028.82,"r_cp":1065.61},{"stockId":1000000000683,"date":"2026-03-12T16:00:00.000Z","cp":1020.99,"r_cp":1057.51},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000683,"cp":1033.83,"r_cp":1070.8},{"stockId":1000000000683,"date":"2026-03-16T16:00:00.000Z","cp":1034.76,"r_cp":1071.77},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000683,"cp":1046.49,"r_cp":1083.91},{"stockId":1000000000683,"date":"2026-03-18T16:00:00.000Z","cp":1026.72,"r_cp":1063.45},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000683,"cp":1005.01,"r_cp":1040.95},{"stockId":1000000000683,"date":"2026-03-22T16:00:00.000Z","cp":961.28,"r_cp":995.66},{"stockId":1000000000683,"date":"2026-03-23T16:00:00.000Z","cp":995.52,"r_cp":1031.13},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000683,"cp":999.38,"r_cp":1035.12},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000683,"cp":989.04,"r_cp":1024.41},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000683,"cp":1038.16,"r_cp":1075.29},{"stockId":1000000000683,"date":"2026-03-29T16:00:00.000Z","cp":1036.18,"r_cp":1073.24},{"stockId":1000000000683,"date":"2026-03-30T16:00:00.000Z","cp":1031.45,"r_cp":1068.34},{"stockId":1000000000683,"date":"2026-03-31T16:00:00.000Z","cp":1093.59,"r_cp":1132.7},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000683,"cp":1102.08,"r_cp":1141.5},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000683,"cp":1079.73,"r_cp":1118.34},{"stockId":1000000000683,"date":"2026-04-06T16:00:00.000Z","cp":1070.67,"r_cp":1108.97},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000683,"cp":1097.67,"r_cp":1136.93},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000683,"cp":1069.96,"r_cp":1108.23},{"stockId":1000000000683,"date":"2026-04-09T16:00:00.000Z","cp":1074.65,"r_cp":1113.08},{"stockId":1000000000683,"date":"2026-04-12T16:00:00.000Z","cp":1072.77,"r_cp":1111.14},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000683,"cp":1078.94,"r_cp":1117.53},{"stockId":1000000000683,"date":"2026-04-14T16:00:00.000Z","cp":1103.93,"r_cp":1143.41},{"stockId":1000000000683,"date":"2026-04-15T16:00:00.000Z","cp":1111.55,"r_cp":1151.31},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000683,"cp":1093.03,"r_cp":1132.13},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000683,"cp":1088.31,"r_cp":1127.24},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000683,"cp":1076.37,"r_cp":1114.86},{"stockId":1000000000683,"date":"2026-04-21T16:00:00.000Z","cp":1088.37,"r_cp":1127.29},{"stockId":1000000000683,"date":"2026-04-22T16:00:00.000Z","cp":1070.12,"r_cp":1108.39},{"stockId":1000000000683,"date":"2026-04-23T16:00:00.000Z","cp":1058.36,"r_cp":1096.21},{"stockId":1000000000683,"date":"2026-04-26T16:00:00.000Z","cp":1064.36,"r_cp":1102.43},{"stockId":1000000000683,"date":"2026-04-27T16:00:00.000Z","cp":1053.37,"r_cp":1091.05},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000683,"cp":1052.03,"r_cp":1089.66},{"stockId":1000000000683,"date":"2026-04-29T16:00:00.000Z","cp":1056,"r_cp":1093.76},{"stockId":1000000000683,"date":"2026-05-05T16:00:00.000Z","cp":1065.1,"r_cp":1103.19},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000683,"cp":1076.84,"r_cp":1115.35},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000683,"cp":1066.69,"r_cp":1104.84},{"stockId":1000000000683,"date":"2026-05-10T16:00:00.000Z","cp":1089.28,"r_cp":1128.24},{"stockId":1000000000683,"date":"2026-05-11T16:00:00.000Z","cp":1082.95,"r_cp":1121.74}]}