window.pageData = {"startDate":"2024-07-30T03:41:10.267Z","endDate":"2026-07-30T03:41:10.267Z","manager":{"_id":7002326253870,"name":"王喆","gender":"m","educationCode":"001002","resume":"王喆：男，硕士研究生，11年证券从业经历，具有基金从业资格，中国国籍。曾任普华永道会计师事务所审计部高级审计员、工银瑞信基金管理有限公司固定收益部研究员、投资经理。2021年2月加入嘉实基金管理有限公司固收与配置组任投资经理。2025年2月27日至今任嘉实稳福混合型证券投资基金基金经理。","tickerId":2326253870,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101017402","exchange":"fm","cnInfoCode":"j101017402","followedNum":0,"currency":"CNY","workingDate":"2025-02-26T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"bond","pinyin":"wz","fundCompany":{"_id":4000050080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002326253870,"type":"fmp","fm_p_r_d":"2026-07-28T16:00:00.000Z","fm_cagr_p_r_fs":0.03115178940704144,"fm_cagr_p_r_fs_m":0.02922365814800365,"fm_cagr_p_r_fs_r_c":1299,"fm_cagr_p_r_fs_rp":0.44144838212634824,"fm_p_r_m1":0.0007793997489273785,"fm_p_r_m3":0.006283862491907266,"fm_p_r_m6":0.01368949677983311,"fm_p_r_fys_m":0.01489617932688847,"fm_p_r_fys_r_c":1207,"fm_p_r_fys_rp":0.4386401326699834,"fm_p_r_m1_m":0.0007487392995575437,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.4882075471698113,"fm_p_r_m3_m":0.004120972078161422,"fm_p_r_m3_r_c":1259,"fm_p_r_m3_rp":0.1820349761526232,"fm_p_r_m6_m":0.01103465647191304,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.27901234567901234,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.8469217970049917,"fm_p_r_y1_m":0.020400701546166244,"fm_p_r_y1_r_c":1145,"fm_p_r_y1_rp":0.6704545454545454,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.8327787021630616,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.831946755407654,"fm_p_r_fys":0.015699148366367544,"fm_p_r_y1":0.017489433477111183},"fmi":{"stockId":7002326253870,"type":"fmi","fm_my":1.4,"fm_a_as":0,"fm_a_mfn":2,"fm_as":31922846155.5255,"fm_b_as":31678730042.4361,"fm_e_as":0,"fm_h_as":244116113.0894,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":244116113.0894,"fm_q_as":0,"fm_r_f_cagr":0.0361,"fm_r_fd":3000000009387,"fm_r_ftp":0.0517,"fm_d":{"3000000009387":"本基金、嘉实中证AAA科技创新公司债ETF基金经理","3000000159600":"本基金、嘉实稳福混合基金经理"},"fm_wy":11}},"topTenManagedFundList":[{"_id":3000000159600,"__csrcFundId":15395,"stockCode":"159600","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":159600,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"嘉实中证AAA科技创新公司债ETF(159600)","lastUpdated":"2026-07-24T21:20:07.111Z","name":"嘉实中证AAA科技创新公司债交易型开放式指数证券投资基金","pinyin":"jszzaaakjcxgszjyxkfszszqtzjj","fundCollectionId":4000050080000,"setUpAssetScale":2958894565,"setUpDate":"2025-07-09T16:00:00.000Z","setUpShares":2958894565,"inceptionDate":"2025-07-10T16:00:00.000Z","followedNum":13,"etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"嘉实中证AAA科技创新公司债ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159600,"type":"f_as","f_tas":31675233414.6105,"f_tas_d":"2026-07-28T16:00:00.000Z","fet_as":31675233414.6105,"fet_as_d":"2026-07-28T16:00:00.000Z"}},{"_id":3000000009388,"name":"嘉实稳福混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-05-08T16:00:00.000Z","fundStatus":"normal","stockCode":"009388","tickerId":9388,"shortName":"嘉实稳福混合C","__csrcFundId":7562,"lastUpdated":"2025-01-04T00:32:04.419Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050080000,"currency":"CNY","status":"normal","setUpDate":"2020-05-08T16:00:00.000Z","setUpAssetScale":26001.27,"setUpShares":26001.27,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jswfhhxzqtzjj","hotMetrics":{"stockId":3000000009388,"type":"f_as","f_tas":174917275.6544,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009387,"__csrcFundId":7562,"stockCode":"009387","name":"嘉实稳福混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9387,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:31.491Z","status":"normal","exchange":"jj","inceptionDate":"2020-05-08T16:00:00.000Z","shortName":"嘉实稳福混合(009387)","followedNum":0,"fundCollectionId":4000050080000,"currency":"CNY","setUpDate":"2020-05-08T16:00:00.000Z","setUpAssetScale":350051197.2,"setUpShares":350051197.2,"pinyin":"jswfhhxzqtzjj","masterFundShortName":"嘉实稳福混合","hotMetrics":{"stockId":3000000009387,"type":"f_as","f_tas":69198837.435,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0064104502434155775,"oneMonth":-0.07614726986823794,"threeMonths":-0.04306982491247713,"sixMonths":-0.022539808003671613,"oneYear":0.10816527109971963,"threeYears":0.15215616343663751,"fiveYears":-0.04383756965561392,"tenYears":0.4358177069014981},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49136,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08}],"netValueList":[{"stockId":7002326253870,"date":"2026-07-28T16:00:00.000Z","netValue":1.0445054015273796},{"stockId":7002326253870,"date":"2026-07-27T16:00:00.000Z","netValue":1.0446223983808889},{"date":"2026-07-26T16:00:00.000Z","stockId":7002326253870,"netValue":1.044762863389209},{"date":"2026-07-23T16:00:00.000Z","stockId":7002326253870,"netValue":1.044866504529517},{"stockId":7002326253870,"date":"2026-07-22T16:00:00.000Z","netValue":1.0446214143344663},{"date":"2026-07-21T16:00:00.000Z","stockId":7002326253870,"netValue":1.0444119406300392},{"stockId":7002326253870,"date":"2026-07-20T16:00:00.000Z","netValue":1.0442813458409708},{"date":"2026-07-19T16:00:00.000Z","stockId":7002326253870,"netValue":1.0440740300051103},{"date":"2026-07-16T16:00:00.000Z","stockId":7002326253870,"netValue":1.0440437236625373},{"stockId":7002326253870,"date":"2026-07-15T16:00:00.000Z","netValue":1.044070131414366},{"stockId":7002326253870,"date":"2026-07-14T16:00:00.000Z","netValue":1.044044704238918},{"date":"2026-07-13T16:00:00.000Z","stockId":7002326253870,"netValue":1.0439788650649353},{"date":"2026-07-12T16:00:00.000Z","stockId":7002326253870,"netValue":1.0439581449208013},{"stockId":7002326253870,"date":"2026-07-09T16:00:00.000Z","netValue":1.0439095350878345},{"stockId":7002326253870,"date":"2026-07-08T16:00:00.000Z","netValue":1.0437308255475832},{"stockId":7002326253870,"date":"2026-07-07T16:00:00.000Z","netValue":1.0435926180777069},{"date":"2026-07-06T16:00:00.000Z","stockId":7002326253870,"netValue":1.0436529894228521},{"date":"2026-07-05T16:00:00.000Z","stockId":7002326253870,"netValue":1.0435949389326649},{"date":"2026-07-02T16:00:00.000Z","stockId":7002326253870,"netValue":1.0433707041141063},{"stockId":7002326253870,"date":"2026-07-01T16:00:00.000Z","netValue":1.043418470231168},{"stockId":7002326253870,"date":"2026-06-30T16:00:00.000Z","netValue":1.0436475339414295},{"stockId":7002326253870,"date":"2026-06-29T16:00:00.000Z","netValue":1.0436919482849287},{"stockId":7002326253870,"date":"2026-06-28T16:00:00.000Z","netValue":1.0435148130462457},{"date":"2026-06-25T16:00:00.000Z","stockId":7002326253870,"netValue":1.0431524328494108},{"date":"2026-06-24T16:00:00.000Z","stockId":7002326253870,"netValue":1.0429933943798357},{"stockId":7002326253870,"date":"2026-06-23T16:00:00.000Z","netValue":1.0427873109557577},{"date":"2026-06-22T16:00:00.000Z","stockId":7002326253870,"netValue":1.0427261299399235},{"date":"2026-06-21T16:00:00.000Z","stockId":7002326253870,"netValue":1.0429179497427885},{"date":"2026-06-17T16:00:00.000Z","stockId":7002326253870,"netValue":1.0423215919150222},{"date":"2026-06-16T16:00:00.000Z","stockId":7002326253870,"netValue":1.0419017487354294},{"stockId":7002326253870,"date":"2026-06-15T16:00:00.000Z","netValue":1.041639363940406},{"date":"2026-06-14T16:00:00.000Z","stockId":7002326253870,"netValue":1.0415072291652538},{"date":"2026-06-11T16:00:00.000Z","stockId":7002326253870,"netValue":1.0414537595427655},{"stockId":7002326253870,"date":"2026-06-10T16:00:00.000Z","netValue":1.0421455006173683},{"stockId":7002326253870,"date":"2026-06-09T16:00:00.000Z","netValue":1.0428606320886096},{"date":"2026-06-08T16:00:00.000Z","stockId":7002326253870,"netValue":1.0431817600160433},{"date":"2026-06-07T16:00:00.000Z","stockId":7002326253870,"netValue":1.0433825541167534},{"stockId":7002326253870,"date":"2026-06-04T16:00:00.000Z","netValue":1.0433559973606923},{"date":"2026-06-03T16:00:00.000Z","stockId":7002326253870,"netValue":1.0429709592564513},{"date":"2026-06-02T16:00:00.000Z","stockId":7002326253870,"netValue":1.0426864108876248},{"stockId":7002326253870,"date":"2026-06-01T16:00:00.000Z","netValue":1.0422528687983021},{"date":"2026-05-31T16:00:00.000Z","stockId":7002326253870,"netValue":1.041924321422817},{"date":"2026-05-28T16:00:00.000Z","stockId":7002326253870,"netValue":1.041523178500808},{"stockId":7002326253870,"date":"2026-05-27T16:00:00.000Z","netValue":1.041273313120864},{"stockId":7002326253870,"date":"2026-05-26T16:00:00.000Z","netValue":1.0407904371377141},{"stockId":7002326253870,"date":"2026-05-25T16:00:00.000Z","netValue":1.0404594363120396},{"date":"2026-05-24T16:00:00.000Z","stockId":7002326253870,"netValue":1.0402524071798998},{"stockId":7002326253870,"date":"2026-05-21T16:00:00.000Z","netValue":1.0399674108285397},{"stockId":7002326253870,"date":"2026-05-20T16:00:00.000Z","netValue":1.0398408598547493},{"date":"2026-05-19T16:00:00.000Z","stockId":7002326253870,"netValue":1.0396939547261197},{"date":"2026-05-18T16:00:00.000Z","stockId":7002326253870,"netValue":1.039499851860771},{"stockId":7002326253870,"date":"2026-05-17T16:00:00.000Z","netValue":1.039275998362615},{"stockId":7002326253870,"date":"2026-05-14T16:00:00.000Z","netValue":1.039049820353722},{"stockId":7002326253870,"date":"2026-05-13T16:00:00.000Z","netValue":1.0388873109815875},{"stockId":7002326253870,"date":"2026-05-12T16:00:00.000Z","netValue":1.0387107618163123},{"date":"2026-05-11T16:00:00.000Z","stockId":7002326253870,"netValue":1.0384739410411359},{"stockId":7002326253870,"date":"2026-05-10T16:00:00.000Z","netValue":1.0383765167343169},{"stockId":7002326253870,"date":"2026-05-07T16:00:00.000Z","netValue":1.0380764165977847},{"date":"2026-05-06T16:00:00.000Z","stockId":7002326253870,"netValue":1.03801504258309},{"stockId":7002326253870,"date":"2026-05-05T16:00:00.000Z","netValue":1.0381367621884032},{"date":"2026-04-29T16:00:00.000Z","stockId":7002326253870,"netValue":1.037982859966394},{"date":"2026-04-28T16:00:00.000Z","stockId":7002326253870,"netValue":1.0378467880928806},{"stockId":7002326253870,"date":"2026-04-27T16:00:00.000Z","netValue":1.0378409073823256},{"stockId":7002326253870,"date":"2026-04-26T16:00:00.000Z","netValue":1.0379840766630333},{"date":"2026-04-23T16:00:00.000Z","stockId":7002326253870,"netValue":1.0379146713173304},{"date":"2026-04-22T16:00:00.000Z","stockId":7002326253870,"netValue":1.0379507790017246},{"date":"2026-04-21T16:00:00.000Z","stockId":7002326253870,"netValue":1.0378506869536934},{"stockId":7002326253870,"date":"2026-04-20T16:00:00.000Z","netValue":1.03757781710114},{"stockId":7002326253870,"date":"2026-04-19T16:00:00.000Z","netValue":1.0374238853773323},{"date":"2026-04-16T16:00:00.000Z","stockId":7002326253870,"netValue":1.0371159960227008},{"date":"2026-04-15T16:00:00.000Z","stockId":7002326253870,"netValue":1.037026051138437},{"date":"2026-04-14T16:00:00.000Z","stockId":7002326253870,"netValue":1.0368889975036266},{"date":"2026-04-13T16:00:00.000Z","stockId":7002326253870,"netValue":1.036787822047831},{"date":"2026-04-12T16:00:00.000Z","stockId":7002326253870,"netValue":1.036670446869996},{"date":"2026-04-09T16:00:00.000Z","stockId":7002326253870,"netValue":1.0364964090895155},{"stockId":7002326253870,"date":"2026-04-08T16:00:00.000Z","netValue":1.0363498849558457},{"date":"2026-04-07T16:00:00.000Z","stockId":7002326253870,"netValue":1.0360932345830094},{"date":"2026-04-06T16:00:00.000Z","stockId":7002326253870,"netValue":1.0357692211187386},{"stockId":7002326253870,"date":"2026-04-02T16:00:00.000Z","netValue":1.0353231194403154},{"date":"2026-04-01T16:00:00.000Z","stockId":7002326253870,"netValue":1.035043025620208},{"stockId":7002326253870,"date":"2026-03-31T16:00:00.000Z","netValue":1.0350060413336242},{"date":"2026-03-30T16:00:00.000Z","stockId":7002326253870,"netValue":1.0347964396889986},{"date":"2026-03-29T16:00:00.000Z","stockId":7002326253870,"netValue":1.0345314309876945},{"date":"2026-03-26T16:00:00.000Z","stockId":7002326253870,"netValue":1.034052894799095},{"stockId":7002326253870,"date":"2026-03-25T16:00:00.000Z","netValue":1.033829876428332},{"stockId":7002326253870,"date":"2026-03-24T16:00:00.000Z","netValue":1.0337276055968116},{"stockId":7002326253870,"date":"2026-03-23T16:00:00.000Z","netValue":1.0335016462841276},{"stockId":7002326253870,"date":"2026-03-22T16:00:00.000Z","netValue":1.0334104836138591},{"stockId":7002326253870,"date":"2026-03-19T16:00:00.000Z","netValue":1.0334518022627308},{"stockId":7002326253870,"date":"2026-03-18T16:00:00.000Z","netValue":1.0333394001046692},{"stockId":7002326253870,"date":"2026-03-17T16:00:00.000Z","netValue":1.033260705604656},{"date":"2026-03-16T16:00:00.000Z","stockId":7002326253870,"netValue":1.0330202621340663},{"date":"2026-03-15T16:00:00.000Z","stockId":7002326253870,"netValue":1.0330351585224433},{"date":"2026-03-12T16:00:00.000Z","stockId":7002326253870,"netValue":1.032980090145764},{"date":"2026-03-11T16:00:00.000Z","stockId":7002326253870,"netValue":1.0328943250736675},{"stockId":7002326253870,"date":"2026-03-10T16:00:00.000Z","netValue":1.0329625842240058},{"date":"2026-03-09T16:00:00.000Z","stockId":7002326253870,"netValue":1.0328703984322811},{"date":"2026-03-08T16:00:00.000Z","stockId":7002326253870,"netValue":1.0328105877983205},{"date":"2026-03-05T16:00:00.000Z","stockId":7002326253870,"netValue":1.0330156656428884},{"stockId":7002326253870,"date":"2026-03-04T16:00:00.000Z","netValue":1.0327226940482561},{"stockId":7002326253870,"date":"2026-03-03T16:00:00.000Z","netValue":1.0324479780799236},{"date":"2026-03-02T16:00:00.000Z","stockId":7002326253870,"netValue":1.0322440793939047},{"stockId":7002326253870,"date":"2026-03-01T16:00:00.000Z","netValue":1.032255151434419},{"stockId":7002326253870,"date":"2026-02-26T16:00:00.000Z","netValue":1.0320076210296623},{"stockId":7002326253870,"date":"2026-02-25T16:00:00.000Z","netValue":1.032089719925162},{"stockId":7002326253870,"date":"2026-02-24T16:00:00.000Z","netValue":1.0323028989489944},{"stockId":7002326253870,"date":"2026-02-23T16:00:00.000Z","netValue":1.0323107426181106},{"stockId":7002326253870,"date":"2026-02-12T16:00:00.000Z","netValue":1.0316841004532455},{"date":"2026-02-11T16:00:00.000Z","stockId":7002326253870,"netValue":1.0315222084541027},{"stockId":7002326253870,"date":"2026-02-10T16:00:00.000Z","netValue":1.0312880143346168},{"date":"2026-02-09T16:00:00.000Z","stockId":7002326253870,"netValue":1.0309678646120026},{"stockId":7002326253870,"date":"2026-02-08T16:00:00.000Z","netValue":1.0307987946865818},{"stockId":7002326253870,"date":"2026-02-05T16:00:00.000Z","netValue":1.0303913277465342},{"stockId":7002326253870,"date":"2026-02-04T16:00:00.000Z","netValue":1.0302408159526346},{"stockId":7002326253870,"date":"2026-02-03T16:00:00.000Z","netValue":1.0303404472767894},{"date":"2026-02-02T16:00:00.000Z","stockId":7002326253870,"netValue":1.0303848782413496},{"date":"2026-02-01T16:00:00.000Z","stockId":7002326253870,"netValue":1.030319274161541},{"date":"2026-01-29T16:00:00.000Z","stockId":7002326253870,"netValue":1.03039974750201},{"stockId":7002326253870,"date":"2026-01-28T16:00:00.000Z","netValue":1.030373263301956},{"date":"2026-01-27T16:00:00.000Z","stockId":7002326253870,"netValue":1.0303734003942207},{"date":"2026-01-26T16:00:00.000Z","stockId":7002326253870,"netValue":1.030334734279652},{"stockId":7002326253870,"date":"2026-01-25T16:00:00.000Z","netValue":1.030384143611113},{"stockId":7002326253870,"date":"2026-01-22T16:00:00.000Z","netValue":1.0302643115389505},{"stockId":7002326253870,"date":"2026-01-21T16:00:00.000Z","netValue":1.0300994229212108},{"date":"2026-01-20T16:00:00.000Z","stockId":7002326253870,"netValue":1.029880300277289},{"date":"2026-01-19T16:00:00.000Z","stockId":7002326253870,"netValue":1.0296199207688144},{"stockId":7002326253870,"date":"2026-01-18T16:00:00.000Z","netValue":1.0293925413885592},{"date":"2026-01-15T16:00:00.000Z","stockId":7002326253870,"netValue":1.0290664706075454},{"stockId":7002326253870,"date":"2026-01-14T16:00:00.000Z","netValue":1.0289276653735218},{"date":"2026-01-13T16:00:00.000Z","stockId":7002326253870,"netValue":1.0288478807287236},{"date":"2026-01-12T16:00:00.000Z","stockId":7002326253870,"netValue":1.0287346745060997},{"date":"2026-01-11T16:00:00.000Z","stockId":7002326253870,"netValue":1.0286167288074906},{"date":"2026-01-08T16:00:00.000Z","stockId":7002326253870,"netValue":1.028389751562565},{"date":"2026-01-07T16:00:00.000Z","stockId":7002326253870,"netValue":1.0283249035385114},{"date":"2026-01-06T16:00:00.000Z","stockId":7002326253870,"netValue":1.0283752776791295},{"date":"2026-01-05T16:00:00.000Z","stockId":7002326253870,"netValue":1.0285926501747562},{"date":"2026-01-04T16:00:00.000Z","stockId":7002326253870,"netValue":1.028683765334007},{"date":"2025-12-30T16:00:00.000Z","stockId":7002326253870,"netValue":1.0283610094655917},{"date":"2025-12-29T16:00:00.000Z","stockId":7002326253870,"netValue":1.0282416797913054},{"date":"2025-12-28T16:00:00.000Z","stockId":7002326253870,"netValue":1.0282163044768942},{"date":"2025-12-25T16:00:00.000Z","stockId":7002326253870,"netValue":1.0282176869530693},{"date":"2025-12-24T16:00:00.000Z","stockId":7002326253870,"netValue":1.0279504041654057},{"date":"2025-12-23T16:00:00.000Z","stockId":7002326253870,"netValue":1.0277925301979616},{"date":"2025-12-22T16:00:00.000Z","stockId":7002326253870,"netValue":1.027429113663768},{"date":"2025-12-21T16:00:00.000Z","stockId":7002326253870,"netValue":1.027227732191655},{"date":"2025-12-18T16:00:00.000Z","stockId":7002326253870,"netValue":1.026883841540162},{"date":"2025-12-17T16:00:00.000Z","stockId":7002326253870,"netValue":1.0264719167294039},{"date":"2025-12-16T16:00:00.000Z","stockId":7002326253870,"netValue":1.0261987212388775},{"date":"2025-12-15T16:00:00.000Z","stockId":7002326253870,"netValue":1.0258833442599422},{"date":"2025-12-14T16:00:00.000Z","stockId":7002326253870,"netValue":1.0261455001976818},{"date":"2025-12-11T16:00:00.000Z","stockId":7002326253870,"netValue":1.0264339355741203},{"date":"2025-12-10T16:00:00.000Z","stockId":7002326253870,"netValue":1.0262408310059017},{"date":"2025-12-09T16:00:00.000Z","stockId":7002326253870,"netValue":1.025924269185281},{"date":"2025-12-08T16:00:00.000Z","stockId":7002326253870,"netValue":1.0257838432883248},{"date":"2025-12-07T16:00:00.000Z","stockId":7002326253870,"netValue":1.0258134667339787},{"date":"2025-12-04T16:00:00.000Z","stockId":7002326253870,"netValue":1.0259247062821863},{"date":"2025-12-03T16:00:00.000Z","stockId":7002326253870,"netValue":1.026396509118893},{"date":"2025-12-02T16:00:00.000Z","stockId":7002326253870,"netValue":1.0271815122326922},{"date":"2025-12-01T16:00:00.000Z","stockId":7002326253870,"netValue":1.027303819818446},{"date":"2025-11-30T16:00:00.000Z","stockId":7002326253870,"netValue":1.0274383529851931},{"date":"2025-11-27T16:00:00.000Z","stockId":7002326253870,"netValue":1.0272178945046022},{"date":"2025-11-26T16:00:00.000Z","stockId":7002326253870,"netValue":1.0272075595520396},{"date":"2025-11-25T16:00:00.000Z","stockId":7002326253870,"netValue":1.0279254001536513},{"date":"2025-11-24T16:00:00.000Z","stockId":7002326253870,"netValue":1.0285168852347921},{"date":"2025-11-23T16:00:00.000Z","stockId":7002326253870,"netValue":1.0288897821576568},{"date":"2025-11-20T16:00:00.000Z","stockId":7002326253870,"netValue":1.0290839907783804},{"date":"2025-11-19T16:00:00.000Z","stockId":7002326253870,"netValue":1.0293857273082503},{"date":"2025-11-18T16:00:00.000Z","stockId":7002326253870,"netValue":1.0295709572978748},{"date":"2025-11-17T16:00:00.000Z","stockId":7002326253870,"netValue":1.029560747302772},{"date":"2025-11-16T16:00:00.000Z","stockId":7002326253870,"netValue":1.0295150891939038},{"date":"2025-11-13T16:00:00.000Z","stockId":7002326253870,"netValue":1.0293053954190132},{"date":"2025-11-12T16:00:00.000Z","stockId":7002326253870,"netValue":1.0293487588045773},{"date":"2025-11-11T16:00:00.000Z","stockId":7002326253870,"netValue":1.029347335672136},{"date":"2025-11-10T16:00:00.000Z","stockId":7002326253870,"netValue":1.029251827446027},{"date":"2025-11-09T16:00:00.000Z","stockId":7002326253870,"netValue":1.0292740390382744},{"date":"2025-11-06T16:00:00.000Z","stockId":7002326253870,"netValue":1.029439736152928},{"date":"2025-11-05T16:00:00.000Z","stockId":7002326253870,"netValue":1.029701085049876},{"date":"2025-11-04T16:00:00.000Z","stockId":7002326253870,"netValue":1.0299280750925135},{"date":"2025-11-03T16:00:00.000Z","stockId":7002326253870,"netValue":1.0296308109390082},{"date":"2025-11-02T16:00:00.000Z","stockId":7002326253870,"netValue":1.0294803756736972},{"date":"2025-10-30T16:00:00.000Z","stockId":7002326253870,"netValue":1.0291478524889255},{"date":"2025-10-29T16:00:00.000Z","stockId":7002326253870,"netValue":1.0283771526876246},{"date":"2025-10-28T16:00:00.000Z","stockId":7002326253870,"netValue":1.0277933012224407},{"date":"2025-10-27T16:00:00.000Z","stockId":7002326253870,"netValue":1.0273432056204947},{"date":"2025-10-26T16:00:00.000Z","stockId":7002326253870,"netValue":1.0264527155155516},{"date":"2025-10-23T16:00:00.000Z","stockId":7002326253870,"netValue":1.026056740259455},{"date":"2025-10-22T16:00:00.000Z","stockId":7002326253870,"netValue":1.025890578409424},{"date":"2025-10-21T16:00:00.000Z","stockId":7002326253870,"netValue":1.0254225780743886},{"date":"2025-10-20T16:00:00.000Z","stockId":7002326253870,"netValue":1.0250665449339427},{"date":"2025-10-19T16:00:00.000Z","stockId":7002326253870,"netValue":1.0248509441174916},{"date":"2025-10-16T16:00:00.000Z","stockId":7002326253870,"netValue":1.0247356802157626},{"date":"2025-10-15T16:00:00.000Z","stockId":7002326253870,"netValue":1.0241116737702058},{"date":"2025-10-14T16:00:00.000Z","stockId":7002326253870,"netValue":1.0238459119104388},{"date":"2025-10-13T16:00:00.000Z","stockId":7002326253870,"netValue":1.0238202035221542},{"date":"2025-10-12T16:00:00.000Z","stockId":7002326253870,"netValue":1.0240239192207325},{"date":"2025-10-09T16:00:00.000Z","stockId":7002326253870,"netValue":1.0232136316650202},{"date":"2025-10-08T16:00:00.000Z","stockId":7002326253870,"netValue":1.0227664598797543},{"date":"2025-09-29T16:00:00.000Z","stockId":7002326253870,"netValue":1.021968004679314},{"date":"2025-09-28T16:00:00.000Z","stockId":7002326253870,"netValue":1.0217148641941913},{"date":"2025-09-25T16:00:00.000Z","stockId":7002326253870,"netValue":1.0214894007326574},{"date":"2025-09-24T16:00:00.000Z","stockId":7002326253870,"netValue":1.0216921681333462},{"date":"2025-09-23T16:00:00.000Z","stockId":7002326253870,"netValue":1.0229375774074845},{"date":"2025-09-22T16:00:00.000Z","stockId":7002326253870,"netValue":1.0237013887803934},{"date":"2025-09-21T16:00:00.000Z","stockId":7002326253870,"netValue":1.024443723158283},{"date":"2025-09-18T16:00:00.000Z","stockId":7002326253870,"netValue":1.024561885427571},{"date":"2025-09-17T16:00:00.000Z","stockId":7002326253870,"netValue":1.0249305972516904},{"date":"2025-09-16T16:00:00.000Z","stockId":7002326253870,"netValue":1.0251291516520726},{"date":"2025-09-15T16:00:00.000Z","stockId":7002326253870,"netValue":1.024857927464168},{"date":"2025-09-14T16:00:00.000Z","stockId":7002326253870,"netValue":1.02499594418052},{"date":"2025-09-11T16:00:00.000Z","stockId":7002326253870,"netValue":1.0246117697520647},{"date":"2025-09-10T16:00:00.000Z","stockId":7002326253870,"netValue":1.0249077419802688},{"date":"2025-09-09T16:00:00.000Z","stockId":7002326253870,"netValue":1.0253800302113791},{"date":"2025-09-08T16:00:00.000Z","stockId":7002326253870,"netValue":1.025956163100025},{"date":"2025-09-07T16:00:00.000Z","stockId":7002326253870,"netValue":1.026232103627608},{"date":"2025-09-04T16:00:00.000Z","stockId":7002326253870,"netValue":1.0266891280604094},{"date":"2025-09-03T16:00:00.000Z","stockId":7002326253870,"netValue":1.026713321986652},{"date":"2025-09-02T16:00:00.000Z","stockId":7002326253870,"netValue":1.0262643458961362},{"date":"2025-09-01T16:00:00.000Z","stockId":7002326253870,"netValue":1.026030288684821},{"date":"2025-08-31T16:00:00.000Z","stockId":7002326253870,"netValue":1.0258104557459975},{"date":"2025-08-28T16:00:00.000Z","stockId":7002326253870,"netValue":1.0256794988143503},{"date":"2025-08-27T16:00:00.000Z","stockId":7002326253870,"netValue":1.0258976676500533},{"date":"2025-08-26T16:00:00.000Z","stockId":7002326253870,"netValue":1.026004891973728},{"date":"2025-08-25T16:00:00.000Z","stockId":7002326253870,"netValue":1.0259157268051056},{"date":"2025-08-24T16:00:00.000Z","stockId":7002326253870,"netValue":1.0256573308390244},{"date":"2025-08-21T16:00:00.000Z","stockId":7002326253870,"netValue":1.0254311126433497},{"date":"2025-08-20T16:00:00.000Z","stockId":7002326253870,"netValue":1.0252636431864517},{"date":"2025-08-19T16:00:00.000Z","stockId":7002326253870,"netValue":1.0253696564238282},{"date":"2025-08-18T16:00:00.000Z","stockId":7002326253870,"netValue":1.0251471992128371},{"date":"2025-08-17T16:00:00.000Z","stockId":7002326253870,"netValue":1.0258326975438754},{"date":"2025-08-14T16:00:00.000Z","stockId":7002326253870,"netValue":1.0271220674140014},{"date":"2025-08-13T16:00:00.000Z","stockId":7002326253870,"netValue":1.027305190735924},{"date":"2025-08-12T16:00:00.000Z","stockId":7002326253870,"netValue":1.0275320015724017},{"date":"2025-08-11T16:00:00.000Z","stockId":7002326253870,"netValue":1.0277092271108377},{"date":"2025-08-10T16:00:00.000Z","stockId":7002326253870,"netValue":1.0285576521152981},{"date":"2025-08-07T16:00:00.000Z","stockId":7002326253870,"netValue":1.0289291290431581},{"date":"2025-08-06T16:00:00.000Z","stockId":7002326253870,"netValue":1.0288892606432847},{"date":"2025-08-05T16:00:00.000Z","stockId":7002326253870,"netValue":1.0286401132259109},{"date":"2025-08-04T16:00:00.000Z","stockId":7002326253870,"netValue":1.028335886994307},{"date":"2025-08-03T16:00:00.000Z","stockId":7002326253870,"netValue":1.028269703111821},{"date":"2025-07-31T16:00:00.000Z","stockId":7002326253870,"netValue":1.0279012253408788},{"date":"2025-07-30T16:00:00.000Z","stockId":7002326253870,"netValue":1.0273494492138364},{"date":"2025-07-29T16:00:00.000Z","stockId":7002326253870,"netValue":1.0265515956838447},{"date":"2025-07-28T16:00:00.000Z","stockId":7002326253870,"netValue":1.026856105106532},{"date":"2025-07-27T16:00:00.000Z","stockId":7002326253870,"netValue":1.0271895589124778},{"date":"2025-07-24T16:00:00.000Z","stockId":7002326253870,"netValue":1.0266142886210594},{"date":"2025-07-23T16:00:00.000Z","stockId":7002326253870,"netValue":1.0276445252252862},{"date":"2025-07-22T16:00:00.000Z","stockId":7002326253870,"netValue":1.0289447732165644},{"date":"2025-07-21T16:00:00.000Z","stockId":7002326253870,"netValue":1.0299690331934443},{"date":"2025-07-20T16:00:00.000Z","stockId":7002326253870,"netValue":1.0304448739438548},{"date":"2025-07-17T16:00:00.000Z","stockId":7002326253870,"netValue":1.0310060604412443},{"date":"2025-07-16T16:00:00.000Z","stockId":7002326253870,"netValue":1.0304864238939135},{"date":"2025-07-15T16:00:00.000Z","stockId":7002326253870,"netValue":1.0297385780124104},{"date":"2025-07-14T16:00:00.000Z","stockId":7002326253870,"netValue":1.029547833418642},{"date":"2025-07-13T16:00:00.000Z","stockId":7002326253870,"netValue":1.0293011862094563},{"date":"2025-07-10T16:00:00.000Z","stockId":7002326253870,"netValue":1.029342294077654},{"date":"2025-07-09T16:00:00.000Z","stockId":7002326253870,"netValue":1.02934402661979},{"date":"2025-07-08T16:00:00.000Z","stockId":7002326253870,"netValue":1.0299374752994215},{"date":"2025-07-07T16:00:00.000Z","stockId":7002326253870,"netValue":1.0301092609072104},{"date":"2025-07-06T16:00:00.000Z","stockId":7002326253870,"netValue":1.0300179698802279},{"date":"2025-07-03T16:00:00.000Z","stockId":7002326253870,"netValue":1.0296743986646506},{"date":"2025-07-02T16:00:00.000Z","stockId":7002326253870,"netValue":1.0294167202529674},{"date":"2025-07-01T16:00:00.000Z","stockId":7002326253870,"netValue":1.02863828679483},{"date":"2025-06-30T16:00:00.000Z","stockId":7002326253870,"netValue":1.0277793587558863},{"date":"2025-06-29T16:00:00.000Z","stockId":7002326253870,"netValue":1.026061502677999},{"date":"2025-06-26T16:00:00.000Z","stockId":7002326253870,"netValue":1.0263996756704885},{"date":"2025-06-25T16:00:00.000Z","stockId":7002326253870,"netValue":1.0260561044549108},{"date":"2025-06-24T16:00:00.000Z","stockId":7002326253870,"netValue":1.0257125332393335},{"date":"2025-06-23T16:00:00.000Z","stockId":7002326253870,"netValue":1.0258789206240342},{"date":"2025-06-22T16:00:00.000Z","stockId":7002326253870,"netValue":1.0261419972588053},{"date":"2025-06-19T16:00:00.000Z","stockId":7002326253870,"netValue":1.0259648134279287},{"date":"2025-06-18T16:00:00.000Z","stockId":7002326253870,"netValue":1.0253635638006682},{"date":"2025-06-17T16:00:00.000Z","stockId":7002326253870,"netValue":1.0251863799697913},{"date":"2025-06-16T16:00:00.000Z","stockId":7002326253870,"netValue":1.0244992375386366},{"date":"2025-06-15T16:00:00.000Z","stockId":7002326253870,"netValue":1.023468523891904},{"date":"2025-06-12T16:00:00.000Z","stockId":7002326253870,"netValue":1.023463125668816},{"date":"2025-06-11T16:00:00.000Z","stockId":7002326253870,"netValue":1.0235490184727103},{"date":"2025-06-10T16:00:00.000Z","stockId":7002326253870,"netValue":1.0232913400610273},{"date":"2025-06-09T16:00:00.000Z","stockId":7002326253870,"netValue":1.0218311623948229},{"date":"2025-06-08T16:00:00.000Z","stockId":7002326253870,"netValue":1.0218311623948229},{"date":"2025-06-05T16:00:00.000Z","stockId":7002326253870,"netValue":1.02113862174058},{"date":"2025-06-04T16:00:00.000Z","stockId":7002326253870,"netValue":1.0195066584665868},{"date":"2025-06-03T16:00:00.000Z","stockId":7002326253870,"netValue":1.019501260243499},{"date":"2025-06-02T16:00:00.000Z","stockId":7002326253870,"netValue":1.018384653792872},{"date":"2025-05-29T16:00:00.000Z","stockId":7002326253870,"netValue":1.0182074699619956},{"date":"2025-05-28T16:00:00.000Z","stockId":7002326253870,"netValue":1.0167472922957912},{"date":"2025-05-27T16:00:00.000Z","stockId":7002326253870,"netValue":1.0176921131386294},{"date":"2025-05-26T16:00:00.000Z","stockId":7002326253870,"netValue":1.0180356843542069},{"date":"2025-05-25T16:00:00.000Z","stockId":7002326253870,"netValue":1.0190663980009393},{"date":"2025-05-22T16:00:00.000Z","stockId":7002326253870,"netValue":1.0188892141700627},{"date":"2025-05-21T16:00:00.000Z","stockId":7002326253870,"netValue":1.0194904637973234},{"date":"2025-05-20T16:00:00.000Z","stockId":7002326253870,"netValue":1.019925326039883},{"date":"2025-05-19T16:00:00.000Z","stockId":7002326253870,"netValue":1.0200917134245837},{"date":"2025-05-18T16:00:00.000Z","stockId":7002326253870,"netValue":1.0202688972554605},{"date":"2025-05-15T16:00:00.000Z","stockId":7002326253870,"netValue":1.0187979231430806},{"date":"2025-05-14T16:00:00.000Z","stockId":7002326253870,"netValue":1.018975106973957},{"date":"2025-05-13T16:00:00.000Z","stockId":7002326253870,"netValue":1.019662249405112},{"date":"2025-05-12T16:00:00.000Z","stockId":7002326253870,"netValue":1.0197481422090062},{"date":"2025-05-11T16:00:00.000Z","stockId":7002326253870,"netValue":1.0187979231430804},{"date":"2025-05-08T16:00:00.000Z","stockId":7002326253870,"netValue":1.0209506414635274},{"date":"2025-05-07T16:00:00.000Z","stockId":7002326253870,"netValue":1.0211170288482283},{"date":"2025-05-06T16:00:00.000Z","stockId":7002326253870,"netValue":1.020177606228478},{"date":"2025-05-05T16:00:00.000Z","stockId":7002326253870,"netValue":1.0215464928677},{"date":"2025-04-29T16:00:00.000Z","stockId":7002326253870,"netValue":1.02051038099788},{"date":"2025-04-28T16:00:00.000Z","stockId":7002326253870,"netValue":1.0195655601550417},{"date":"2025-04-27T16:00:00.000Z","stockId":7002326253870,"netValue":1.0162962353839677},{"date":"2025-04-24T16:00:00.000Z","stockId":7002326253870,"netValue":1.0153514145411298},{"date":"2025-04-23T16:00:00.000Z","stockId":7002326253870,"netValue":1.014401195475204},{"date":"2025-04-22T16:00:00.000Z","stockId":7002326253870,"netValue":1.0144011954752037},{"date":"2025-04-21T16:00:00.000Z","stockId":7002326253870,"netValue":1.015603694729725},{"date":"2025-04-20T16:00:00.000Z","stockId":7002326253870,"netValue":1.0146588738868867},{"date":"2025-04-17T16:00:00.000Z","stockId":7002326253870,"netValue":1.0152601235141474},{"date":"2025-04-16T16:00:00.000Z","stockId":7002326253870,"netValue":1.0149970468793765},{"date":"2025-04-15T16:00:00.000Z","stockId":7002326253870,"netValue":1.0161190515530911},{"date":"2025-04-14T16:00:00.000Z","stockId":7002326253870,"netValue":1.0163713317416865},{"date":"2025-04-13T16:00:00.000Z","stockId":7002326253870,"netValue":1.0163713317416865},{"date":"2025-04-10T16:00:00.000Z","stockId":7002326253870,"netValue":1.0163713317416865},{"date":"2025-04-09T16:00:00.000Z","stockId":7002326253870,"netValue":1.0159087263237776},{"date":"2025-04-08T16:00:00.000Z","stockId":7002326253870,"netValue":1.0145621846368167},{"date":"2025-04-07T16:00:00.000Z","stockId":7002326253870,"netValue":1.0136374767064744},{"date":"2025-04-06T16:00:00.000Z","stockId":7002326253870,"netValue":1.0164182531659383},{"date":"2025-04-02T16:00:00.000Z","stockId":7002326253870,"netValue":1.0117003677602476},{"date":"2025-04-01T16:00:00.000Z","stockId":7002326253870,"netValue":1.0070601964374442},{"date":"2025-03-31T16:00:00.000Z","stockId":7002326253870,"netValue":1.0043637867293038},{"date":"2025-03-30T16:00:00.000Z","stockId":7002326253870,"netValue":1.0036044859673905},{"date":"2025-03-27T16:00:00.000Z","stockId":7002326253870,"netValue":1.0036921790529327},{"date":"2025-03-26T16:00:00.000Z","stockId":7002326253870,"netValue":1.0042827463121986},{"date":"2025-03-25T16:00:00.000Z","stockId":7002326253870,"netValue":1.0047889468201407},{"date":"2025-03-24T16:00:00.000Z","stockId":7002326253870,"netValue":1.0036111386358273},{"date":"2025-03-23T16:00:00.000Z","stockId":7002326253870,"netValue":1.0023423110317533},{"date":"2025-03-20T16:00:00.000Z","stockId":7002326253870,"netValue":1.0020925371120006},{"date":"2025-03-19T16:00:00.000Z","stockId":7002326253870,"netValue":1.0041173391437694},{"date":"2025-03-18T16:00:00.000Z","stockId":7002326253870,"netValue":0.9998179611604788},{"date":"2025-03-17T16:00:00.000Z","stockId":7002326253870,"netValue":0.9999866946631266},{"date":"2025-03-16T16:00:00.000Z","stockId":7002326253870,"netValue":0.9974590184576337},{"date":"2025-03-13T16:00:00.000Z","stockId":7002326253870,"netValue":1.0004962215052873},{"date":"2025-03-12T16:00:00.000Z","stockId":7002326253870,"netValue":0.9988932532301367},{"date":"2025-03-11T16:00:00.000Z","stockId":7002326253870,"netValue":0.9990619867327842},{"date":"2025-03-10T16:00:00.000Z","stockId":7002326253870,"netValue":0.99737465170631},{"date":"2025-03-09T16:00:00.000Z","stockId":7002326253870,"netValue":1.0000743877486684},{"date":"2025-03-06T16:00:00.000Z","stockId":7002326253870,"netValue":0.9993184133209736},{"date":"2025-03-05T16:00:00.000Z","stockId":7002326253870,"netValue":1.003111590796322},{"date":"2025-03-04T16:00:00.000Z","stockId":7002326253870,"netValue":1.0046301923201486},{"date":"2025-03-03T16:00:00.000Z","stockId":7002326253870,"netValue":1.0034490578016166},{"date":"2025-03-02T16:00:00.000Z","stockId":7002326253870,"netValue":1.0021868828659797},{"date":"2025-02-27T16:00:00.000Z","stockId":7002326253870,"netValue":1},{"date":"2025-02-26T16:00:00.000Z","stockId":7002326253870,"netValue":1}]}