window.pageData = {"fund":{"_id":3000000027254,"stockCode":"027254","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":27254,"currency":"CNY","status":"normal","exchange":"jj","shortName":"兴全沪深300质量ETF联接A","name":"兴全沪深300质量交易型开放式指数证券投资基金联接基金","pinyin":"xqhs300zljyxkfszszqtzjjljjj","setUpAssetScale":46789353.65,"setUpDate":"2026-07-13T16:00:00.000Z","setUpShares":46789353.65,"masterFundShortName":"兴全沪深300质量ETF联接","inceptionDate":"2026-07-16T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000932431,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932431","tickerId":932431,"name":"300质量","rebalancingFrequency":"semi-annually"},"managers":[{"name":"黄志远","stockType":"fund_manager","stockCode":"j101020695","exchange":"fm","tickerId":82625253360}],"feederFunds":[],"hotMetrics":{"fpr":{"stockId":3000000027254,"type":"fpr","f_cagr_p_r_fs_ssc":1619,"f_cagr_p_r_fs_ssrp":0.7163164400494437,"f_p_r_m1_ssc":1620,"f_p_r_m1_ssrp":0.42063001852995674},"fp":{"stockId":3000000027254,"type":"fp","last_data_date":"2026-09-03T16:00:00.000Z","f_cagr_p_r_fs":0.008722678965310093,"f_i_d":"2026-07-16T16:00:00.000Z","f_p_r_m1":0.009431122704926187},"f_nlacan":{"stockId":3000000027254,"type":"f_nlacan","f_nv_d":"2026-09-03T16:00:00.000Z","f_nv":1.0061,"f_nv_cr":0.004693429199120969}},"masterSlaveFunds":[{"_id":3000000027255,"name":"兴全沪深300质量交易型开放式指数证券投资基金联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"027255","tickerId":27255,"shortName":"兴全沪深300质量ETF联接C","currency":"CNY","exchange":"jj","activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-09-04T17:13:25.881Z","inceptionDate":"2026-07-16T16:00:00.000Z","pinyin":"xqhs300zljyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"masterFundId":3000000027254,"__csrcFundId":17178,"indexId":1000000932431}]},"index":{"_id":1000000932431,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932431","csiCode":"932431","tickerId":932431,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"followedNum":18,"insertedDate":"2026-03-09T09:30:31.514Z","lastUpdated":"2026-03-10T00:08:56.403Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932431factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932431_Index_Methodology_cn.pdf","basicDate":"2010-12-30T16:00:00.000Z","basicIndex":1000,"description":"沪深300质量指数从沪深300指数样本中选取经营较为稳健且在盈利能力、盈利稳定性与盈利质量等维度表现较好的50只上市公司证券作为指数样本，反映沪深300指数样本中质量因子得分较高的上市公司证券的整体表现。","fullName":"沪深300质量指数","launchDate":"2025-03-17T16:00:00.000Z","name":"300质量","rebalancingFrequency":"semi-annually","hotSpots":[],"series":"strategy","totalReturnIndexId":1009324311010,"pinyin":"300zl","memoNum":6},"managerEmploymentList":[{"_id":"6a9ad869080f8477162ecc03","fundId":3000000027254,"source":"cn_info","declarationDate":"2026-07-14T16:00:00.000Z","appointmentDate":"2026-07-13T16:00:00.000Z","isEmployed":true,"stockId":7082625253360,"manager":{"_id":7082625253360,"name":"黄志远","tickerId":82625253360,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020695","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000027254,"stockCode":"027254","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":27254,"currency":"CNY","exchange":"jj","shortName":"兴全沪深300质量ETF联接A","name":"兴全沪深300质量交易型开放式指数证券投资基金联接基金","inceptionDate":"2026-07-16T16:00:00.000Z"},"fundHotMetrics":{},"employedYears":0,"employedMonths":1,"managerCagr":0.0087,"managerTotalProfit":0.0087,"indexCagr":0.0306,"indexTotalProfit":0.0306}],"influencesList":[],"netValueList":[{"stockId":3000000027254,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":1.0061},{"stockId":3000000027254,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":1.0014},{"stockId":3000000027254,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":1.0026},{"stockId":3000000027254,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":1.0113},{"stockId":3000000027254,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":1.0115},{"stockId":3000000027254,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.0055},{"stockId":3000000027254,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.0083},{"stockId":3000000027254,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.0061},{"stockId":3000000027254,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.0002},{"stockId":3000000027254,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.0052},{"stockId":3000000027254,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.0053},{"stockId":3000000027254,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.0063},{"stockId":3000000027254,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.0102},{"stockId":3000000027254,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.0172},{"stockId":3000000027254,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.0104},{"stockId":3000000027254,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.0064},{"stockId":3000000027254,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.0093},{"stockId":3000000027254,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.0134},{"stockId":3000000027254,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.0132},{"stockId":3000000027254,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.0159},{"stockId":3000000027254,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.0065},{"stockId":3000000027254,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":0.9994},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000027254,"lxr_nv_fc":1.0039},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000027254,"lxr_nv_fc":0.9967},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000027254,"lxr_nv_fc":1.0039},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000027254,"lxr_nv_fc":1.0096},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000027254,"lxr_nv_fc":1.0114},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000027254,"lxr_nv_fc":1.0074},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000027254,"lxr_nv_fc":1.0044},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000027254,"lxr_nv_fc":1.0069},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000027254,"lxr_nv_fc":1.0016},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000027254,"lxr_nv_fc":0.9974}],"priceMetricsList":[{"date":"2026-09-03T16:00:00.000Z","stockId":1000000932431,"cp":1919.44},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000932431,"cp":1909.73},{"stockId":1000000932431,"date":"2026-09-01T16:00:00.000Z","cp":1912.47},{"date":"2026-08-31T16:00:00.000Z","stockId":1000000932431,"cp":1930.03},{"stockId":1000000932431,"date":"2026-08-30T16:00:00.000Z","cp":1931},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000932431,"cp":1918.6},{"stockId":1000000932431,"date":"2026-08-26T16:00:00.000Z","cp":1924.16},{"stockId":1000000932431,"date":"2026-08-25T16:00:00.000Z","cp":1920.38},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000932431,"cp":1907.99},{"date":"2026-08-23T16:00:00.000Z","stockId":1000000932431,"cp":1919.26},{"stockId":1000000932431,"date":"2026-08-20T16:00:00.000Z","cp":1919.18},{"stockId":1000000932431,"date":"2026-08-19T16:00:00.000Z","cp":1921.3},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000932431,"cp":1929.46},{"stockId":1000000932431,"date":"2026-08-17T16:00:00.000Z","cp":1945.38},{"date":"2026-08-16T16:00:00.000Z","stockId":1000000932431,"cp":1932.47},{"stockId":1000000932431,"date":"2026-08-13T16:00:00.000Z","cp":1925.82},{"date":"2026-08-12T16:00:00.000Z","stockId":1000000932431,"cp":1931.84},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000932431,"cp":1939.78},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000932431,"cp":1939.74},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000932431,"cp":1947.89},{"stockId":1000000932431,"date":"2026-08-06T16:00:00.000Z","cp":1929.26},{"stockId":1000000932431,"date":"2026-08-05T16:00:00.000Z","cp":1915.65},{"stockId":1000000932431,"date":"2026-08-04T16:00:00.000Z","cp":1924.8},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000932431,"cp":1910.26},{"date":"2026-08-02T16:00:00.000Z","stockId":1000000932431,"cp":1924.39},{"stockId":1000000932431,"date":"2026-07-30T16:00:00.000Z","cp":1935},{"date":"2026-07-29T16:00:00.000Z","stockId":1000000932431,"cp":1945.25},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000932431,"cp":1930.85},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000932431,"cp":1920.57},{"stockId":1000000932431,"date":"2026-07-26T16:00:00.000Z","cp":1930.11},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000932431,"cp":1914.55},{"stockId":1000000932431,"date":"2026-07-22T16:00:00.000Z","cp":1929},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000932431,"cp":1928.55},{"date":"2026-07-20T16:00:00.000Z","stockId":1000000932431,"cp":1925.3},{"stockId":1000000932431,"date":"2026-07-19T16:00:00.000Z","cp":1909.11},{"stockId":1000000932431,"date":"2026-07-16T16:00:00.000Z","cp":1862.41},{"stockId":1000000932431,"date":"2026-07-15T16:00:00.000Z","cp":1886.17},{"stockId":1000000932431,"date":"2026-07-14T16:00:00.000Z","cp":1911.01},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000932431,"cp":1900.4},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000932431,"cp":1886.24},{"stockId":1000000932431,"date":"2026-07-09T16:00:00.000Z","cp":1883.73},{"stockId":1000000932431,"date":"2026-07-08T16:00:00.000Z","cp":1911.58},{"stockId":1000000932431,"date":"2026-07-07T16:00:00.000Z","cp":1888.07},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000932431,"cp":1890.35},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000932431,"cp":1903.64},{"stockId":1000000932431,"date":"2026-07-02T16:00:00.000Z","cp":1895.02},{"stockId":1000000932431,"date":"2026-07-01T16:00:00.000Z","cp":1902.36},{"stockId":1000000932431,"date":"2026-06-30T16:00:00.000Z","cp":1909.2},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000932431,"cp":1902.66},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000932431,"cp":1898.28},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000932431,"cp":1868.27},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000932431,"cp":1912.77},{"stockId":1000000932431,"date":"2026-06-23T16:00:00.000Z","cp":1903.49},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000932431,"cp":1898.96},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000932431,"cp":1927.36},{"stockId":1000000932431,"date":"2026-06-17T16:00:00.000Z","cp":1884.5285},{"stockId":1000000932431,"date":"2026-06-16T16:00:00.000Z","cp":1914.46},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000932431,"cp":1909.67},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000932431,"cp":1922.35},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000932431,"cp":1923.4},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000932431,"cp":1897.53},{"stockId":1000000932431,"date":"2026-06-09T16:00:00.000Z","cp":1904.15},{"stockId":1000000932431,"date":"2026-06-08T16:00:00.000Z","cp":1916.42},{"stockId":1000000932431,"date":"2026-06-07T16:00:00.000Z","cp":1905.56},{"stockId":1000000932431,"date":"2026-06-04T16:00:00.000Z","cp":1928.47},{"stockId":1000000932431,"date":"2026-06-03T16:00:00.000Z","cp":1928.52},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000932431,"cp":1955.24},{"stockId":1000000932431,"date":"2026-06-01T16:00:00.000Z","cp":1972.02},{"stockId":1000000932431,"date":"2026-05-31T16:00:00.000Z","cp":1964.61},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000932431,"cp":1960.07},{"stockId":1000000932431,"date":"2026-05-27T16:00:00.000Z","cp":1950.68},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000932431,"cp":1968.88},{"stockId":1000000932431,"date":"2026-05-25T16:00:00.000Z","cp":1967.34},{"stockId":1000000932431,"date":"2026-05-24T16:00:00.000Z","cp":1950.16},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000932431,"cp":1957.09},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000932431,"cp":1963.39},{"stockId":1000000932431,"date":"2026-05-19T16:00:00.000Z","cp":1970.09},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000932431,"cp":1982.85},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000932431,"cp":1975.21},{"stockId":1000000932431,"date":"2026-05-14T16:00:00.000Z","cp":1989.37},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000932431,"cp":1994.1},{"stockId":1000000932431,"date":"2026-05-12T16:00:00.000Z","cp":2016.47},{"stockId":1000000932431,"date":"2026-05-11T16:00:00.000Z","cp":2019.74},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000932431,"cp":2035.95},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000932431,"cp":2022.73},{"stockId":1000000932431,"date":"2026-05-06T16:00:00.000Z","cp":2037.29},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000932431,"cp":2052.22},{"stockId":1000000932431,"date":"2026-05-04T16:00:00.000Z"},{"date":"2026-05-03T16:00:00.000Z","stockId":1000000932431},{"stockId":1000000932431,"date":"2026-04-29T16:00:00.000Z","cp":2040.96},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000932431,"cp":2057.57},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000932431,"cp":2033.5},{"stockId":1000000932431,"date":"2026-04-26T16:00:00.000Z","cp":2030.89},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000932431,"cp":2045.06},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000932431,"cp":2040.5},{"stockId":1000000932431,"date":"2026-04-21T16:00:00.000Z","cp":2037.01},{"stockId":1000000932431,"date":"2026-04-20T16:00:00.000Z","cp":2049.31},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000932431,"cp":2040.21},{"stockId":1000000932431,"date":"2026-04-16T16:00:00.000Z","cp":2031.83},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000932431,"cp":2056.62},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000932431,"cp":2039.07},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000932431,"cp":2038.87},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000932431,"cp":2021.68},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000932431,"cp":2013.97},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932431,"cp":1989.1},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000932431,"cp":2004.38},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000932431,"cp":1973.34},{"stockId":1000000932431,"date":"2026-04-02T16:00:00.000Z","cp":1980.88},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000932431,"cp":2008.11},{"stockId":1000000932431,"date":"2026-03-31T16:00:00.000Z","cp":2014.64},{"stockId":1000000932431,"date":"2026-03-30T16:00:00.000Z","cp":2008.65},{"stockId":1000000932431,"date":"2026-03-29T16:00:00.000Z","cp":2022.12},{"stockId":1000000932431,"date":"2026-03-26T16:00:00.000Z","cp":2023.14},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000932431,"cp":1997.68},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000932431,"cp":2010.35},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000932431,"cp":2000.47},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000932431,"cp":1987.62},{"stockId":1000000932431,"date":"2026-03-19T16:00:00.000Z","cp":2053.27},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000932431,"cp":2056.75},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932431,"cp":2071.3},{"stockId":1000000932431,"date":"2026-03-16T16:00:00.000Z","cp":2081.18},{"stockId":1000000932431,"date":"2026-03-15T16:00:00.000Z","cp":2079.17},{"stockId":1000000932431,"date":"2026-03-12T16:00:00.000Z","cp":2076.37},{"stockId":1000000932431,"date":"2026-03-11T16:00:00.000Z","cp":2069.38},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000932431,"cp":2066.14},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000932431,"cp":2035.62},{"stockId":1000000932431,"date":"2026-03-08T16:00:00.000Z","cp":2027.13},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000932431,"cp":2021.23},{"stockId":1000000932431,"date":"2026-03-04T16:00:00.000Z","cp":2004.41},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000932431,"cp":1990.84},{"stockId":1000000932431,"date":"2026-03-02T16:00:00.000Z","cp":2013.03},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000932431,"cp":2010.35},{"stockId":1000000932431,"date":"2026-02-26T16:00:00.000Z","cp":2006.73},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000932431,"cp":2007.81},{"stockId":1000000932431,"date":"2026-02-24T16:00:00.000Z","cp":2032.66},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000932431,"cp":2026.71},{"stockId":1000000932431,"date":"2026-02-12T16:00:00.000Z","cp":2024.65},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000932431,"cp":2049.1},{"stockId":1000000932431,"date":"2026-02-10T16:00:00.000Z","cp":2058.75},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000932431,"cp":2055.78},{"stockId":1000000932431,"date":"2026-02-08T16:00:00.000Z","cp":2053.5},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000932431,"cp":2040.99},{"stockId":1000000932431,"date":"2026-02-04T16:00:00.000Z","cp":2054.28},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000932431,"cp":2046.76},{"stockId":1000000932431,"date":"2026-02-02T16:00:00.000Z","cp":2012.28},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000932431,"cp":2000.87},{"stockId":1000000932431,"date":"2026-01-29T16:00:00.000Z","cp":2022.66},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000932431,"cp":2038.23},{"stockId":1000000932431,"date":"2026-01-27T16:00:00.000Z","cp":2005.38},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000932431,"cp":2007.97},{"stockId":1000000932431,"date":"2026-01-25T16:00:00.000Z","cp":2017.6},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000932431,"cp":2012.01},{"stockId":1000000932431,"date":"2026-01-21T16:00:00.000Z","cp":2017.14},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932431,"cp":2023.94},{"stockId":1000000932431,"date":"2026-01-19T16:00:00.000Z","cp":2036.97},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000932431,"cp":2034.83},{"stockId":1000000932431,"date":"2026-01-15T16:00:00.000Z","cp":2042.49},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000932431,"cp":2063.75},{"stockId":1000000932431,"date":"2026-01-13T16:00:00.000Z","cp":2075.21},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000932431,"cp":2085.84},{"stockId":1000000932431,"date":"2026-01-11T16:00:00.000Z","cp":2088.08},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000932431,"cp":2075.1},{"stockId":1000000932431,"date":"2026-01-07T16:00:00.000Z","cp":2070.3},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932431,"cp":2082.84},{"stockId":1000000932431,"date":"2026-01-05T16:00:00.000Z","cp":2100.76},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932431,"cp":2076.18},{"stockId":1000000932431,"date":"2025-12-30T16:00:00.000Z","cp":2046.44},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932431,"cp":2052.61},{"stockId":1000000932431,"date":"2025-12-28T16:00:00.000Z","cp":2048.14},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932431,"cp":2051.95},{"stockId":1000000932431,"date":"2025-12-24T16:00:00.000Z","cp":2045.12},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932431,"cp":2043.36},{"stockId":1000000932431,"date":"2025-12-22T16:00:00.000Z","cp":2050.28},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932431,"cp":2043.76},{"stockId":1000000932431,"date":"2025-12-18T16:00:00.000Z","cp":2042.99},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932431,"cp":2043.68},{"stockId":1000000932431,"date":"2025-12-16T16:00:00.000Z","cp":2046.58},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932431,"cp":2023.34},{"stockId":1000000932431,"date":"2025-12-14T16:00:00.000Z","cp":2042.28},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932431,"cp":2057.49},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932431,"cp":2049.44},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932431,"cp":2061.2},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932431,"cp":2067.72},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932431,"cp":2078.51},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932431,"cp":2072.6},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932431,"cp":2061.02},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932431,"cp":2063.31},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932431,"cp":2072.69},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932431,"cp":2085.69},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932431,"cp":2078.42},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932431,"cp":2075.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932431,"cp":2075.68},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932431,"cp":2075.39},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932431,"cp":2067.1},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932431,"cp":2067.6},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932431,"cp":2094.66},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932431,"cp":2098.98},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932431,"cp":2094.44},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932431,"cp":2095.62},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932431,"cp":2113.24},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932431,"cp":2134.08},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932431,"cp":2124.08},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932431,"cp":2120.74},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932431,"cp":2133.34},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932431,"cp":2101.32},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932431,"cp":2100.07},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932431,"cp":2091.75},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932431,"cp":2098.46},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932431,"cp":2107.08},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932431,"cp":2095.76},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932431,"cp":2097.21},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932431,"cp":2115.66},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932431,"cp":2116.95},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932431,"cp":2123.66},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932431,"cp":2106.01},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932431,"cp":2108.36},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932431,"cp":2097.93},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932431,"cp":2096.15},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932431,"cp":2083.38},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932431,"cp":2079.15},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932431,"cp":2108},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932431,"cp":2100.99},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932431,"cp":2085.23},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932431,"cp":2081.18},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932431,"cp":2093.63},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932431,"cp":2112.1},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932431,"cp":2107.02},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932431,"cp":2108.84},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932431,"cp":2089.77},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932431,"cp":2107.71},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932431,"cp":2104.63},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932431,"cp":2096.89},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932431,"cp":2103.39},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932431,"cp":2111.07},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932431,"cp":2113.26},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932431,"cp":2154.09},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932431,"cp":2151.84},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932431,"cp":2164.66},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932431,"cp":2169.88},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932431,"cp":2188.9},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932431,"cp":2163.4},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932431,"cp":2159.56},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932431,"cp":2170.77},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932431,"cp":2159.7},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932431,"cp":2139.92},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932431,"cp":2170.48},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932431,"cp":2187.3},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932431,"cp":2191.36},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932431,"cp":2188.79},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932431,"cp":2169.84},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932431,"cp":2151.33},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932431,"cp":2190.84},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932431,"cp":2188.15},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932431,"cp":2161},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932431,"cp":2139.56},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932431,"cp":2126.25},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932431,"cp":2104.09},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932431,"cp":2110.56},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932431,"cp":2090.8},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932431,"cp":2076.93},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932431,"cp":2084.38},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932431,"cp":2080.49},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932431,"cp":2076.37},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932431,"cp":2069.83},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932431,"cp":2075.93},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932431,"cp":2074.59},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932431,"cp":2078.2},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932431,"cp":2058.56},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932431,"cp":2050.17},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932431,"cp":2059.54},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932431,"cp":2086.94},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932431,"cp":2074.87},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932431,"cp":2070.28},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932431,"cp":2063.67},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932431,"cp":2080.7},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932431,"cp":2078.01},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932431,"cp":2071.74},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932431,"cp":2061.21},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932431,"cp":2060.2},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932431,"cp":2042.16},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932431,"cp":2041.14},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932431,"cp":2045.8},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932431,"cp":2051.39},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932431,"cp":2049.09},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932431,"cp":2058.55},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932431,"cp":2042.76},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932431,"cp":2030.53},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932431,"cp":2018.29},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932431,"cp":2025.89},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932431,"cp":2011.81},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932431,"cp":2008.63},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932431,"cp":2009.88},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932431,"cp":2004.5},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932431,"cp":2000.85},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932431,"cp":2023.74},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932431,"cp":2035.18},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932431,"cp":2007.29},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932431,"cp":1987.22},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932431,"cp":1988.27},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932431,"cp":1979.72},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932431,"cp":1991.93},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932431,"cp":1989},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932431,"cp":1996.27},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932431,"cp":1991.01},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932431,"cp":2009.95},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932431,"cp":2015.65},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932431,"cp":2003.71},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932431,"cp":2010.49},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932431,"cp":2008.64},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932431,"cp":2011.64},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932431,"cp":2008.84},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932431,"cp":2007.57},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932431,"cp":2003.74},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932431,"cp":2008.84},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932431,"cp":2007.19},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932431,"cp":2004.37},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932431,"cp":2007.88},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932431,"cp":2028.74},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932431,"cp":2046.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932431,"cp":2045.26},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932431,"cp":2030.68},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932431,"cp":2016.77},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932431,"cp":2026.11},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932431,"cp":2043.61},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932431,"cp":2053.22},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932431,"cp":2026.61},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932431,"cp":2016.01},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932431,"cp":2000.81},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932431,"cp":1990.04},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932431,"cp":1975.69},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932431,"cp":1956.32},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932431,"cp":1946.3},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932431,"cp":1957.47},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932431,"cp":1966.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932431,"cp":1961.2},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932431,"cp":1965.37},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932431,"cp":1958.38},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932431,"cp":1960.25},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932431,"cp":1952.92},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932431,"cp":1956.96},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932431,"cp":1955.65},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932431,"cp":1952.25},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932431,"cp":1945.13},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932431,"cp":1931.84},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932431,"cp":1928.58},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932431,"cp":1920.74},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932431,"cp":1900.35},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932431,"cp":1903.05},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932431,"cp":1869.47},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932431,"cp":1986.73},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932431,"cp":1990.9},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932431,"cp":1992.84},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932431,"cp":1998.63},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932431,"cp":2002.36},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932431,"cp":2008.78},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932431,"cp":1994.94},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932431,"cp":2006.4},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932431,"cp":2002.56},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932431,"cp":1988.71},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932431,"cp":2015.77},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932431,"cp":2040.92},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932431,"cp":2027.83}]}