window.pageData = {"startDate":"2024-07-29T15:45:41.726Z","endDate":"2026-07-29T15:45:41.726Z","manager":{"_id":7031213244950,"name":"陈黎明","gender":"m","educationCode":"001002","resume":"陈黎明：男，硕士研究生，9年证券从业经历，具有基金从业资格。曾任中国国际金融股份有限公司资产管理部行业研究员。2017年4月加入嘉实基金管理有限公司研究部任行业研究员。","tickerId":31213244950,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019994","exchange":"fm","cnInfoCode":"j101019994","followedNum":0,"currency":"CNY","workingDate":"2024-12-23T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"hybrid","pinyin":"clm","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":7031213244950,"type":"fmp","fm_p_r_d":"2026-07-28T16:00:00.000Z","fm_cagr_p_r_fs":0.08313060154535923,"fm_cagr_p_r_fs_m":0.06336971040260653,"fm_cagr_p_r_fs_r_c":1786,"fm_cagr_p_r_fs_rp":0.39327731092436974,"fm_p_r_fys_m":0.009047330439897028,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.6852315394242804,"fm_p_r_m1":0.08132883190480267,"fm_p_r_m1_m":-0.06903172640822164,"fm_p_r_m1_r_c":1729,"fm_p_r_m1_rp":0.05324074074074074,"fm_p_r_m3":-0.07012193770050401,"fm_p_r_m6":-0.1085563522204056,"fm_p_r_m3_m":-0.03999084573490147,"fm_p_r_m3_r_c":1694,"fm_p_r_m3_rp":0.6261075014766686,"fm_p_r_m6_m":-0.03712401630436368,"fm_p_r_m6_r_c":1623,"fm_p_r_m6_rp":0.7219482120838471,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.7277456647398844,"fm_p_r_y1_m":0.11600976737653779,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.6997998665777185,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.4890173410404624,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.5138728323699422,"fm_p_r_y1":0.027006485003819414,"fm_p_r_fys":-0.028608583871541193},"fmi":{"stockId":7031213244950,"type":"fmi","fm_my":1.6,"fm_a_as":0,"fm_a_mfn":1,"fm_as":57625102.6761,"fm_b_as":0,"fm_e_as":0,"fm_h_as":57625102.6761,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":57625102.6761,"fm_q_as":0,"fm_r_f_cagr":0.0731,"fm_r_fd":3000000022495,"fm_r_ftp":0.1185,"fm_d":{"3000000022495":"本基金基金经理"},"fm_wy":10}},"topTenManagedFundList":[{"_id":3000000022496,"name":"嘉实红利精选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022496","tickerId":22496,"shortName":"嘉实红利精选混合发起式C","currency":"CNY","__csrcFundId":14540,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-06T07:57:23.730Z","inceptionDate":"2024-12-26T16:00:00.000Z","pinyin":"jshljxhhxfqszqtzjj","fundCollectionId":4000050080000,"followedNum":4,"memoNum":1,"hotMetrics":{"stockId":3000000022496,"type":"f_as","f_tas":33524677.5552,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022495,"__csrcFundId":14540,"stockCode":"022495","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":22495,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"嘉实红利精选混合发起式(022495)","lastUpdated":"2026-07-24T21:23:31.681Z","name":"嘉实红利精选混合型发起式证券投资基金","pinyin":"jshljxhhxfqszqtzjj","fundCollectionId":4000050080000,"setUpAssetScale":175930669.91,"setUpDate":"2024-12-23T16:00:00.000Z","setUpShares":175930669.91,"inceptionDate":"2024-12-26T16:00:00.000Z","followedNum":4,"memoNum":1,"masterFundShortName":"嘉实红利精选混合发起式","hotMetrics":{"stockId":3000000022495,"type":"f_as","f_tas":24100425.120899998,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0064104502434155775,"oneMonth":-0.06630105623797422,"threeMonths":-0.04367457669400354,"sixMonths":-0.03231262108555755,"oneYear":0.10795709076545879,"threeYears":0.15215616343663751,"fiveYears":-0.05154558406026888,"tenYears":0.4358177069014981},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49134,"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},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38}],"netValueList":[{"date":"2026-07-28T16:00:00.000Z","stockId":7031213244950,"netValue":1.1352825935888275},{"date":"2026-07-27T16:00:00.000Z","stockId":7031213244950,"netValue":1.1123463297593015},{"stockId":7031213244950,"date":"2026-07-26T16:00:00.000Z","netValue":1.1118303258492146},{"date":"2026-07-23T16:00:00.000Z","stockId":7031213244950,"netValue":1.0982680597370416},{"stockId":7031213244950,"date":"2026-07-22T16:00:00.000Z","netValue":1.1168871641680669},{"stockId":7031213244950,"date":"2026-07-21T16:00:00.000Z","netValue":1.1033248980558938},{"date":"2026-07-20T16:00:00.000Z","stockId":7031213244950,"netValue":1.0925490530581907},{"date":"2026-07-19T16:00:00.000Z","stockId":7031213244950,"netValue":1.0880684557635492},{"stockId":7031213244950,"date":"2026-07-16T16:00:00.000Z","netValue":1.0619759313593775},{"date":"2026-07-15T16:00:00.000Z","stockId":7031213244950,"netValue":1.0742568244194475},{"date":"2026-07-14T16:00:00.000Z","stockId":7031213244950,"netValue":1.0716768048690124},{"stockId":7031213244950,"date":"2026-07-13T16:00:00.000Z","netValue":1.060281755179205},{"date":"2026-07-12T16:00:00.000Z","stockId":7031213244950,"netValue":1.0466765253991384},{"stockId":7031213244950,"date":"2026-07-09T16:00:00.000Z","netValue":1.0524987328600064},{"stockId":7031213244950,"date":"2026-07-08T16:00:00.000Z","netValue":1.0512607366146334},{"stockId":7031213244950,"date":"2026-07-07T16:00:00.000Z","netValue":1.0665770028822663},{"date":"2026-07-06T16:00:00.000Z","stockId":7031213244950,"netValue":1.0590007983077334},{"stockId":7031213244950,"date":"2026-07-05T16:00:00.000Z","netValue":1.0730372453644814},{"stockId":7031213244950,"date":"2026-07-02T16:00:00.000Z","netValue":1.059165281448319},{"date":"2026-07-01T16:00:00.000Z","stockId":7031213244950,"netValue":1.0433936172820444},{"date":"2026-06-30T16:00:00.000Z","stockId":7031213244950,"netValue":1.0401941330264617},{"date":"2026-06-29T16:00:00.000Z","stockId":7031213244950,"netValue":1.033753229316813},{"date":"2026-06-28T16:00:00.000Z","stockId":7031213244950,"netValue":1.0498957949627434},{"stockId":7031213244950,"date":"2026-06-25T16:00:00.000Z","netValue":1.0392652505006477},{"stockId":7031213244950,"date":"2026-06-24T16:00:00.000Z","netValue":1.0543337892527447},{"date":"2026-06-23T16:00:00.000Z","stockId":7031213244950,"netValue":1.0613939479796028},{"stockId":7031213244950,"date":"2026-06-22T16:00:00.000Z","netValue":1.066822098766469},{"date":"2026-06-21T16:00:00.000Z","stockId":7031213244950,"netValue":1.0806940626826314},{"date":"2026-06-17T16:00:00.000Z","stockId":7031213244950,"netValue":1.067028517105539},{"date":"2026-06-16T16:00:00.000Z","stockId":7031213244950,"netValue":1.0926050523776305},{"date":"2026-06-15T16:00:00.000Z","stockId":7031213244950,"netValue":1.1030291785006567},{"date":"2026-06-14T16:00:00.000Z","stockId":7031213244950,"netValue":1.1163850965691444},{"stockId":7031213244950,"date":"2026-06-11T16:00:00.000Z","netValue":1.1140112856698416},{"date":"2026-06-10T16:00:00.000Z","stockId":7031213244950,"netValue":1.0974139481472869},{"stockId":7031213244950,"date":"2026-06-09T16:00:00.000Z","netValue":1.1011714134490282},{"date":"2026-06-08T16:00:00.000Z","stockId":7031213244950,"netValue":1.1091797934742664},{"date":"2026-06-07T16:00:00.000Z","stockId":7031213244950,"netValue":1.1078380742703133},{"stockId":7031213244950,"date":"2026-06-04T16:00:00.000Z","netValue":1.1171268995284547},{"date":"2026-06-03T16:00:00.000Z","stockId":7031213244950,"netValue":1.1307924451055476},{"date":"2026-06-02T16:00:00.000Z","stockId":7031213244950,"netValue":1.1410520880879877},{"stockId":7031213244950,"date":"2026-06-01T16:00:00.000Z","netValue":1.146625383242873},{"date":"2026-05-31T16:00:00.000Z","stockId":7031213244950,"netValue":1.142187388952872},{"date":"2026-05-28T16:00:00.000Z","stockId":7031213244950,"netValue":1.1335371574845055},{"stockId":7031213244950,"date":"2026-05-27T16:00:00.000Z","netValue":1.1267253522952012},{"date":"2026-05-26T16:00:00.000Z","stockId":7031213244950,"netValue":1.1426195644035775},{"stockId":7031213244950,"date":"2026-05-25T16:00:00.000Z","netValue":1.1531888348946229},{"date":"2026-05-24T16:00:00.000Z","stockId":7031213244950,"netValue":1.151537488182064},{"stockId":7031213244950,"date":"2026-05-21T16:00:00.000Z","netValue":1.147470395371718},{"date":"2026-05-20T16:00:00.000Z","stockId":7031213244950,"netValue":1.1472639770326485},{"date":"2026-05-19T16:00:00.000Z","stockId":7031213244950,"netValue":1.165264307730207},{"stockId":7031213244950,"date":"2026-05-18T16:00:00.000Z","netValue":1.1735210412930002},{"date":"2026-05-17T16:00:00.000Z","stockId":7031213244950,"netValue":1.1706311845460227},{"stockId":7031213244950,"date":"2026-05-14T16:00:00.000Z","netValue":1.1809521014995137},{"date":"2026-05-13T16:00:00.000Z","stockId":7031213244950,"netValue":1.1936887645507919},{"date":"2026-05-12T16:00:00.000Z","stockId":7031213244950,"netValue":1.205041773199632},{"date":"2026-05-11T16:00:00.000Z","stockId":7031213244950,"netValue":1.2033904264870738},{"date":"2026-05-10T16:00:00.000Z","stockId":7031213244950,"netValue":1.2066931199121906},{"stockId":7031213244950,"date":"2026-05-07T16:00:00.000Z","netValue":1.201490726236961},{"stockId":7031213244950,"date":"2026-05-06T16:00:00.000Z","netValue":1.2043805829839382},{"stockId":7031213244950,"date":"2026-05-05T16:00:00.000Z","netValue":1.2138145526100994},{"date":"2026-04-29T16:00:00.000Z","stockId":7031213244950,"netValue":1.2038226019377793},{"date":"2026-04-28T16:00:00.000Z","stockId":7031213244950,"netValue":1.2208940501095236},{"stockId":7031213244950,"date":"2026-04-27T16:00:00.000Z","netValue":1.1985169990930142},{"date":"2026-04-26T16:00:00.000Z","stockId":7031213244950,"netValue":1.1981041624148747},{"stockId":7031213244950,"date":"2026-04-23T16:00:00.000Z","netValue":1.1965140896733666},{"stockId":7031213244950,"date":"2026-04-22T16:00:00.000Z","netValue":1.1979590180468556},{"date":"2026-04-21T16:00:00.000Z","stockId":7031213244950,"netValue":1.1972365538601113},{"stockId":7031213244950,"date":"2026-04-20T16:00:00.000Z","netValue":1.20477082323616},{"date":"2026-04-19T16:00:00.000Z","stockId":7031213244950,"netValue":1.1966785728139526},{"stockId":7031213244950,"date":"2026-04-16T16:00:00.000Z","netValue":1.1856964656447675},{"date":"2026-04-15T16:00:00.000Z","stockId":7031213244950,"netValue":1.1996716387304642},{"stockId":7031213244950,"date":"2026-04-14T16:00:00.000Z","netValue":1.1921986433254665},{"date":"2026-04-13T16:00:00.000Z","stockId":7031213244950,"netValue":1.1934371533598855},{"date":"2026-04-12T16:00:00.000Z","stockId":7031213244950,"netValue":1.1898248324261638},{"date":"2026-04-09T16:00:00.000Z","stockId":7031213244950,"netValue":1.1972139574341931},{"stockId":7031213244950,"date":"2026-04-08T16:00:00.000Z","netValue":1.1941160501371653},{"date":"2026-04-07T16:00:00.000Z","stockId":7031213244950,"netValue":1.1993824925421128},{"stockId":7031213244950,"date":"2026-04-06T16:00:00.000Z","netValue":1.1774569611502606},{"stockId":7031213244950,"date":"2026-04-02T16:00:00.000Z","netValue":1.1767004629547642},{"stockId":7031213244950,"date":"2026-04-01T16:00:00.000Z","netValue":1.1855811305395765},{"date":"2026-03-31T16:00:00.000Z","stockId":7031213244950,"netValue":1.1874398749177935},{"date":"2026-03-30T16:00:00.000Z","stockId":7031213244950,"netValue":1.1754276468764298},{"stockId":7031213244950,"date":"2026-03-29T16:00:00.000Z","netValue":1.182139779353323},{"stockId":7031213244950,"date":"2026-03-26T16:00:00.000Z","netValue":1.187922539641108},{"stockId":7031213244950,"date":"2026-03-25T16:00:00.000Z","netValue":1.1776657924013936},{"stockId":7031213244950,"date":"2026-03-24T16:00:00.000Z","netValue":1.1842050508846746},{"stockId":7031213244950,"date":"2026-03-23T16:00:00.000Z","netValue":1.1810038800110798},{"stockId":7031213244950,"date":"2026-03-22T16:00:00.000Z","netValue":1.1645176650177864},{"date":"2026-03-19T16:00:00.000Z","stockId":7031213244950,"netValue":1.2004174324057861},{"date":"2026-03-18T16:00:00.000Z","stockId":7031213244950,"netValue":1.1999011145229481},{"stockId":7031213244950,"date":"2026-03-17T16:00:00.000Z","netValue":1.2198309848004927},{"date":"2026-03-16T16:00:00.000Z","stockId":7031213244950,"netValue":1.2229625452570436},{"stockId":7031213244950,"date":"2026-03-15T16:00:00.000Z","netValue":1.232635668294874},{"stockId":7031213244950,"date":"2026-03-12T16:00:00.000Z","netValue":1.242169570498615},{"stockId":7031213244950,"date":"2026-03-11T16:00:00.000Z","netValue":1.2566601243776008},{"stockId":7031213244950,"date":"2026-03-10T16:00:00.000Z","netValue":1.2552840447226985},{"stockId":7031213244950,"date":"2026-03-09T16:00:00.000Z","netValue":1.245440351789255},{"stockId":7031213244950,"date":"2026-03-08T16:00:00.000Z","netValue":1.2351836045495401},{"date":"2026-03-05T16:00:00.000Z","stockId":7031213244950,"netValue":1.2457164893594344},{"date":"2026-03-04T16:00:00.000Z","stockId":7031213244950,"netValue":1.2416195994562542},{"stockId":7031213244950,"date":"2026-03-03T16:00:00.000Z","netValue":1.2399337290716494},{"date":"2026-03-02T16:00:00.000Z","stockId":7031213244950,"netValue":1.2577983278178426},{"date":"2026-03-01T16:00:00.000Z","stockId":7031213244950,"netValue":1.2750769982641526},{"date":"2026-02-26T16:00:00.000Z","stockId":7031213244950,"netValue":1.267022439291881},{"date":"2026-02-25T16:00:00.000Z","stockId":7031213244950,"netValue":1.2579712018114537},{"date":"2026-02-24T16:00:00.000Z","stockId":7031213244950,"netValue":1.2709128020419258},{"date":"2026-02-23T16:00:00.000Z","stockId":7031213244950,"netValue":1.2643039331416002},{"stockId":7031213244950,"date":"2026-02-12T16:00:00.000Z","netValue":1.2380436356319078},{"date":"2026-02-11T16:00:00.000Z","stockId":7031213244950,"netValue":1.2564582054204618},{"date":"2026-02-10T16:00:00.000Z","stockId":7031213244950,"netValue":1.2552190425016507},{"stockId":7031213244950,"date":"2026-02-09T16:00:00.000Z","netValue":1.2481634661355316},{"date":"2026-02-08T16:00:00.000Z","stockId":7031213244950,"netValue":1.2509515827028563},{"date":"2026-02-05T16:00:00.000Z","stockId":7031213244950,"netValue":1.2360143213580772},{"date":"2026-02-04T16:00:00.000Z","stockId":7031213244950,"netValue":1.2389393546614933},{"date":"2026-02-03T16:00:00.000Z","stockId":7031213244950,"netValue":1.2418307348053854},{"date":"2026-02-02T16:00:00.000Z","stockId":7031213244950,"netValue":1.2274097913434443},{"date":"2026-02-01T16:00:00.000Z","stockId":7031213244950,"netValue":1.2072397407532414},{"date":"2026-01-29T16:00:00.000Z","stockId":7031213244950,"netValue":1.2436558260240789},{"stockId":7031213244950,"date":"2026-01-28T16:00:00.000Z","netValue":1.2735326528116349},{"stockId":7031213244950,"date":"2026-01-27T16:00:00.000Z","netValue":1.265650967832975},{"date":"2026-01-26T16:00:00.000Z","stockId":7031213244950,"netValue":1.2486820881163674},{"stockId":7031213244950,"date":"2026-01-25T16:00:00.000Z","netValue":1.2501277781883138},{"date":"2026-01-22T16:00:00.000Z","stockId":7031213244950,"netValue":1.2408004031377073},{"stockId":7031213244950,"date":"2026-01-21T16:00:00.000Z","netValue":1.2396645037954641},{"stockId":7031213244950,"date":"2026-01-20T16:00:00.000Z","netValue":1.2461364559596988},{"stockId":7031213244950,"date":"2026-01-19T16:00:00.000Z","netValue":1.2427624110924917},{"stockId":7031213244950,"date":"2026-01-18T16:00:00.000Z","netValue":1.232505663852777},{"date":"2026-01-15T16:00:00.000Z","stockId":7031213244950,"netValue":1.2184281642800616},{"stockId":7031213244950,"date":"2026-01-14T16:00:00.000Z","netValue":1.2236508132941317},{"stockId":7031213244950,"date":"2026-01-13T16:00:00.000Z","netValue":1.2221115484043763},{"stockId":7031213244950,"date":"2026-01-12T16:00:00.000Z","netValue":1.2161531189642538},{"date":"2026-01-11T16:00:00.000Z","stockId":7031213244950,"netValue":1.211733954413887},{"stockId":7031213244950,"date":"2026-01-08T16:00:00.000Z","netValue":1.2073824939011706},{"date":"2026-01-07T16:00:00.000Z","stockId":7031213244950,"netValue":1.2000187052068398},{"date":"2026-01-06T16:00:00.000Z","stockId":7031213244950,"netValue":1.2069807201201503},{"date":"2026-01-05T16:00:00.000Z","stockId":7031213244950,"netValue":1.209491806251526},{"date":"2026-01-04T16:00:00.000Z","stockId":7031213244950,"netValue":1.1819074678702217},{"date":"2025-12-30T16:00:00.000Z","stockId":7031213244950,"netValue":1.1687179593511},{"date":"2025-12-29T16:00:00.000Z","stockId":7031213244950,"netValue":1.170996741401251},{"date":"2025-12-28T16:00:00.000Z","stockId":7031213244950,"netValue":1.1638652567881445},{"date":"2025-12-25T16:00:00.000Z","stockId":7031213244950,"netValue":1.1721706455535972},{"date":"2025-12-24T16:00:00.000Z","stockId":7031213244950,"netValue":1.1707958545107406},{"date":"2025-12-23T16:00:00.000Z","stockId":7031213244950,"netValue":1.1730746365608922},{"date":"2025-12-22T16:00:00.000Z","stockId":7031213244950,"netValue":1.1748826185754826},{"date":"2025-12-21T16:00:00.000Z","stockId":7031213244950,"netValue":1.1721706455535972},{"date":"2025-12-18T16:00:00.000Z","stockId":7031213244950,"netValue":1.1688245946694669},{"date":"2025-12-17T16:00:00.000Z","stockId":7031213244950,"netValue":1.1669851954641617},{"date":"2025-12-16T16:00:00.000Z","stockId":7031213244950,"netValue":1.165007743749776},{"date":"2025-12-15T16:00:00.000Z","stockId":7031213244950,"netValue":1.1532244434642238},{"date":"2025-12-14T16:00:00.000Z","stockId":7031213244950,"netValue":1.1654785437853368},{"date":"2025-12-11T16:00:00.000Z","stockId":7031213244950,"netValue":1.1639404749157973},{"date":"2025-12-10T16:00:00.000Z","stockId":7031213244950,"netValue":1.14964608849887},{"date":"2025-12-09T16:00:00.000Z","stockId":7031213244950,"netValue":1.1539651566448361},{"date":"2025-12-08T16:00:00.000Z","stockId":7031213244950,"netValue":1.1513536270682052},{"date":"2025-12-07T16:00:00.000Z","stockId":7031213244950,"netValue":1.1646435790325824},{"date":"2025-12-04T16:00:00.000Z","stockId":7031213244950,"netValue":1.1761945752369098},{"date":"2025-12-03T16:00:00.000Z","stockId":7031213244950,"netValue":1.1628041798272775},{"date":"2025-12-02T16:00:00.000Z","stockId":7031213244950,"netValue":1.1659869528847244},{"date":"2025-12-01T16:00:00.000Z","stockId":7031213244950,"netValue":1.1692325603235987},{"date":"2025-11-30T16:00:00.000Z","stockId":7031213244950,"netValue":1.1682971521255898},{"date":"2025-11-27T16:00:00.000Z","stockId":7031213244950,"netValue":1.1574178428473334},{"date":"2025-11-26T16:00:00.000Z","stockId":7031213244950,"netValue":1.1569156256210582},{"date":"2025-11-25T16:00:00.000Z","stockId":7031213244950,"netValue":1.1550762264157535},{"date":"2025-11-24T16:00:00.000Z","stockId":7031213244950,"netValue":1.152464696839123},{"date":"2025-11-23T16:00:00.000Z","stockId":7031213244950,"netValue":1.1458668466430058},{"date":"2025-11-20T16:00:00.000Z","stockId":7031213244950,"netValue":1.1404805096630612},{"date":"2025-11-19T16:00:00.000Z","stockId":7031213244950,"netValue":1.164317023379216},{"date":"2025-11-18T16:00:00.000Z","stockId":7031213244950,"netValue":1.169439639087222},{"date":"2025-11-17T16:00:00.000Z","stockId":7031213244950,"netValue":1.1640847192979917},{"date":"2025-11-16T16:00:00.000Z","stockId":7031213244950,"netValue":1.1798857573937442},{"date":"2025-11-13T16:00:00.000Z","stockId":7031213244950,"netValue":1.1891579715479201},{"date":"2025-11-12T16:00:00.000Z","stockId":7031213244950,"netValue":1.2000748898900038},{"date":"2025-11-11T16:00:00.000Z","stockId":7031213244950,"netValue":1.1977961078398525},{"date":"2025-11-10T16:00:00.000Z","stockId":7031213244950,"netValue":1.1947513872914877},{"date":"2025-11-09T16:00:00.000Z","stockId":7031213244950,"netValue":1.1906332060360318},{"date":"2025-11-06T16:00:00.000Z","stockId":7031213244950,"netValue":1.1731936556254847},{"date":"2025-11-05T16:00:00.000Z","stockId":7031213244950,"netValue":1.173997203187525},{"date":"2025-11-04T16:00:00.000Z","stockId":7031213244950,"netValue":1.1588992692085576},{"date":"2025-11-03T16:00:00.000Z","stockId":7031213244950,"netValue":1.1480199599303011},{"date":"2025-11-02T16:00:00.000Z","stockId":7031213244950,"netValue":1.151667341150196},{"date":"2025-10-30T16:00:00.000Z","stockId":7031213244950,"netValue":1.1402858146456643},{"date":"2025-10-29T16:00:00.000Z","stockId":7031213244950,"netValue":1.1414597187980104},{"date":"2025-10-28T16:00:00.000Z","stockId":7031213244950,"netValue":1.1529416887477968},{"date":"2025-10-27T16:00:00.000Z","stockId":7031213244950,"netValue":1.1422632663600503},{"date":"2025-10-26T16:00:00.000Z","stockId":7031213244950,"netValue":1.1466827779512712},{"date":"2025-10-23T16:00:00.000Z","stockId":7031213244950,"netValue":1.1430353967313762},{"date":"2025-10-22T16:00:00.000Z","stockId":7031213244950,"netValue":1.1450442656364763},{"date":"2025-10-21T16:00:00.000Z","stockId":7031213244950,"netValue":1.139086685175716},{"date":"2025-10-20T16:00:00.000Z","stockId":7031213244950,"netValue":1.1472540214320865},{"date":"2025-10-19T16:00:00.000Z","stockId":7031213244950,"netValue":1.1387853548399507},{"date":"2025-10-16T16:00:00.000Z","stockId":7031213244950,"netValue":1.1343658432487296},{"date":"2025-10-15T16:00:00.000Z","stockId":7031213244950,"netValue":1.1564967718052128},{"date":"2025-10-14T16:00:00.000Z","stockId":7031213244950,"netValue":1.1581709397741697},{"date":"2025-10-13T16:00:00.000Z","stockId":7031213244950,"netValue":1.1425727184598227},{"date":"2025-10-12T16:00:00.000Z","stockId":7031213244950,"netValue":1.1449841052566492},{"date":"2025-10-09T16:00:00.000Z","stockId":7031213244950,"netValue":1.1454864775059879},{"date":"2025-10-08T16:00:00.000Z","stockId":7031213244950,"netValue":1.147772708268104},{"date":"2025-09-29T16:00:00.000Z","stockId":7031213244950,"netValue":1.1376759001116414},{"date":"2025-09-28T16:00:00.000Z","stockId":7031213244950,"netValue":1.1354654622145508},{"date":"2025-09-25T16:00:00.000Z","stockId":7031213244950,"netValue":1.1222539461121877},{"date":"2025-09-24T16:00:00.000Z","stockId":7031213244950,"netValue":1.1199430337652287},{"date":"2025-09-23T16:00:00.000Z","stockId":7031213244950,"netValue":1.1344360361310306},{"date":"2025-09-22T16:00:00.000Z","stockId":7031213244950,"netValue":1.1288094669384354},{"date":"2025-09-21T16:00:00.000Z","stockId":7031213244950,"netValue":1.127780040854915},{"date":"2025-09-18T16:00:00.000Z","stockId":7031213244950,"netValue":1.1358179968443367},{"date":"2025-09-17T16:00:00.000Z","stockId":7031213244950,"netValue":1.1264491914217911},{"date":"2025-09-16T16:00:00.000Z","stockId":7031213244950,"netValue":1.1443583250830969},{"date":"2025-09-15T16:00:00.000Z","stockId":7031213244950,"netValue":1.1393346025897084},{"date":"2025-09-14T16:00:00.000Z","stockId":7031213244950,"netValue":1.1424493105356093},{"date":"2025-09-11T16:00:00.000Z","stockId":7031213244950,"netValue":1.1466692374300556},{"date":"2025-09-10T16:00:00.000Z","stockId":7031213244950,"netValue":1.1490559426420397},{"date":"2025-09-09T16:00:00.000Z","stockId":7031213244950,"netValue":1.1441326945985186},{"date":"2025-09-08T16:00:00.000Z","stockId":7031213244950,"netValue":1.144509910813147},{"date":"2025-09-07T16:00:00.000Z","stockId":7031213244950,"netValue":1.1375013809072458},{"date":"2025-09-04T16:00:00.000Z","stockId":7031213244950,"netValue":1.1274045727507833},{"date":"2025-09-03T16:00:00.000Z","stockId":7031213244950,"netValue":1.1159504854658573},{"date":"2025-09-02T16:00:00.000Z","stockId":7031213244950,"netValue":1.1209742079592462},{"date":"2025-09-01T16:00:00.000Z","stockId":7031213244950,"netValue":1.126600777151841},{"date":"2025-08-31T16:00:00.000Z","stockId":7031213244950,"netValue":1.1320263974447005},{"date":"2025-08-28T16:00:00.000Z","stockId":7031213244950,"netValue":1.1230594898216266},{"date":"2025-08-27T16:00:00.000Z","stockId":7031213244950,"netValue":1.1184376651277095},{"date":"2025-08-26T16:00:00.000Z","stockId":7031213244950,"netValue":1.1150973266972302},{"date":"2025-08-25T16:00:00.000Z","stockId":7031213244950,"netValue":1.1343126282068172},{"date":"2025-08-24T16:00:00.000Z","stockId":7031213244950,"netValue":1.1296661219280568},{"date":"2025-08-21T16:00:00.000Z","stockId":7031213244950,"netValue":1.1184887764078917},{"date":"2025-08-20T16:00:00.000Z","stockId":7031213244950,"netValue":1.1182878275081563},{"date":"2025-08-19T16:00:00.000Z","stockId":7031213244950,"netValue":1.1183883019580239},{"date":"2025-08-18T16:00:00.000Z","stockId":7031213244950,"netValue":1.1111541415675448},{"date":"2025-08-17T16:00:00.000Z","stockId":7031213244950,"netValue":1.1095218687848174},{"date":"2025-08-14T16:00:00.000Z","stockId":7031213244950,"netValue":1.1144451168283385},{"date":"2025-08-13T16:00:00.000Z","stockId":7031213244950,"netValue":1.1165303986907187},{"date":"2025-08-12T16:00:00.000Z","stockId":7031213244950,"netValue":1.12338734286657},{"date":"2025-08-11T16:00:00.000Z","stockId":7031213244950,"netValue":1.1238897151159082},{"date":"2025-08-10T16:00:00.000Z","stockId":7031213244950,"netValue":1.115425179742173},{"date":"2025-08-07T16:00:00.000Z","stockId":7031213244950,"netValue":1.1204242206507191},{"date":"2025-08-06T16:00:00.000Z","stockId":7031213244950,"netValue":1.116429924240851},{"date":"2025-08-05T16:00:00.000Z","stockId":7031213244950,"netValue":1.112913318495479},{"date":"2025-08-04T16:00:00.000Z","stockId":7031213244950,"netValue":1.1070611188183057},{"date":"2025-08-03T16:00:00.000Z","stockId":7031213244950,"netValue":1.0997018023931155},{"date":"2025-07-31T16:00:00.000Z","stockId":7031213244950,"netValue":1.0910609997044873},{"date":"2025-07-30T16:00:00.000Z","stockId":7031213244950,"netValue":1.094276182100256},{"date":"2025-07-29T16:00:00.000Z","stockId":7031213244950,"netValue":1.1094478240302892},{"date":"2025-07-28T16:00:00.000Z","stockId":7031213244950,"netValue":1.1054288460355783},{"date":"2025-07-27T16:00:00.000Z","stockId":7031213244950,"netValue":1.1091217190958433},{"date":"2025-07-24T16:00:00.000Z","stockId":7031213244950,"netValue":1.1132164899555792},{"date":"2025-07-23T16:00:00.000Z","stockId":7031213244950,"netValue":1.1195710618820913},{"date":"2025-07-22T16:00:00.000Z","stockId":7031213244950,"netValue":1.1202743830311659},{"date":"2025-07-21T16:00:00.000Z","stockId":7031213244950,"netValue":1.1195710618820913},{"date":"2025-07-20T16:00:00.000Z","stockId":7031213244950,"netValue":1.1148240811534635},{"date":"2025-07-17T16:00:00.000Z","stockId":7031213244950,"netValue":1.1071880229635132},{"date":"2025-07-16T16:00:00.000Z","stockId":7031213244950,"netValue":1.098623013427449},{"date":"2025-07-15T16:00:00.000Z","stockId":7031213244950,"netValue":1.1025415166847528},{"date":"2025-07-14T16:00:00.000Z","stockId":7031213244950,"netValue":1.103244838122576},{"date":"2025-07-13T16:00:00.000Z","stockId":7031213244950,"netValue":1.1060488042233407},{"date":"2025-07-10T16:00:00.000Z","stockId":7031213244950,"netValue":1.0956094731603652},{"date":"2025-07-09T16:00:00.000Z","stockId":7031213244950,"netValue":1.098914731874961},{"date":"2025-07-08T16:00:00.000Z","stockId":7031213244950,"netValue":1.0891758079556246},{"date":"2025-07-07T16:00:00.000Z","stockId":7031213244950,"netValue":1.0929817717474666},{"date":"2025-07-06T16:00:00.000Z","stockId":7031213244950,"netValue":1.0915792074705655},{"date":"2025-07-03T16:00:00.000Z","stockId":7031213244950,"netValue":1.0947850686749105},{"date":"2025-07-02T16:00:00.000Z","stockId":7031213244950,"netValue":1.0924695559330644},{"date":"2025-07-01T16:00:00.000Z","stockId":7031213244950,"netValue":1.0913675411440706},{"date":"2025-06-30T16:00:00.000Z","stockId":7031213244950,"netValue":1.079045012139869},{"date":"2025-06-29T16:00:00.000Z","stockId":7031213244950,"netValue":1.073824187681585},{"date":"2025-06-26T16:00:00.000Z","stockId":7031213244950,"netValue":1.0776311478617449},{"date":"2025-06-25T16:00:00.000Z","stockId":7031213244950,"netValue":1.0865474493363299},{"date":"2025-06-24T16:00:00.000Z","stockId":7031213244950,"netValue":1.0851448850594287},{"date":"2025-06-23T16:00:00.000Z","stockId":7031213244950,"netValue":1.075727667771665},{"date":"2025-06-22T16:00:00.000Z","stockId":7031213244950,"netValue":1.0682026305727579},{"date":"2025-06-19T16:00:00.000Z","stockId":7031213244950,"netValue":1.0665996999705853},{"date":"2025-06-18T16:00:00.000Z","stockId":7031213244950,"netValue":1.0603657438847203},{"date":"2025-06-17T16:00:00.000Z","stockId":7031213244950,"netValue":1.0723990234022376},{"date":"2025-06-16T16:00:00.000Z","stockId":7031213244950,"netValue":1.0695825948472122},{"date":"2025-06-15T16:00:00.000Z","stockId":7031213244950,"netValue":1.0720984739143302},{"date":"2025-06-12T16:00:00.000Z","stockId":7031213244950,"netValue":1.0713858917746562},{"date":"2025-06-11T16:00:00.000Z","stockId":7031213244950,"netValue":1.071586258099928},{"date":"2025-06-10T16:00:00.000Z","stockId":7031213244950,"netValue":1.0729775223756055},{"date":"2025-06-09T16:00:00.000Z","stockId":7031213244950,"netValue":1.0656754515044167},{"date":"2025-06-08T16:00:00.000Z","stockId":7031213244950,"netValue":1.0660648841537366},{"date":"2025-06-05T16:00:00.000Z","stockId":7031213244950,"netValue":1.061757008160398},{"date":"2025-06-04T16:00:00.000Z","stockId":7031213244950,"netValue":1.0596531617450464},{"date":"2025-06-03T16:00:00.000Z","stockId":7031213244950,"netValue":1.0623581071362125},{"date":"2025-06-02T16:00:00.000Z","stockId":7031213244950,"netValue":1.059341312255916},{"date":"2025-05-29T16:00:00.000Z","stockId":7031213244950,"netValue":1.060643693370181},{"date":"2025-05-28T16:00:00.000Z","stockId":7031213244950,"netValue":1.0666546831283283},{"date":"2025-05-27T16:00:00.000Z","stockId":7031213244950,"netValue":1.0618345913205873},{"date":"2025-05-26T16:00:00.000Z","stockId":7031213244950,"netValue":1.06153404183268},{"date":"2025-05-25T16:00:00.000Z","stockId":7031213244950,"netValue":1.0623355071337661},{"date":"2025-05-22T16:00:00.000Z","stockId":7031213244950,"netValue":1.0680459474040058},{"date":"2025-05-21T16:00:00.000Z","stockId":7031213244950,"netValue":1.0749472856246518},{"date":"2025-05-20T16:00:00.000Z","stockId":7031213244950,"netValue":1.0772514983652748},{"date":"2025-05-19T16:00:00.000Z","stockId":7031213244950,"netValue":1.0707395927939487},{"date":"2025-05-18T16:00:00.000Z","stockId":7031213244950,"netValue":1.0609216428556418},{"date":"2025-05-15T16:00:00.000Z","stockId":7031213244950,"netValue":1.0619121744807765},{"date":"2025-05-14T16:00:00.000Z","stockId":7031213244950,"netValue":1.0694146116772372},{"date":"2025-05-13T16:00:00.000Z","stockId":7031213244950,"netValue":1.0726317728828056},{"date":"2025-05-12T16:00:00.000Z","stockId":7031213244950,"netValue":1.0675224315883804},{"date":"2025-05-11T16:00:00.000Z","stockId":7031213244950,"netValue":1.0699155274904164},{"date":"2025-05-08T16:00:00.000Z","stockId":7031213244950,"netValue":1.051771075052116},{"date":"2025-05-07T16:00:00.000Z","stockId":7031213244950,"netValue":1.0475633822214128},{"date":"2025-05-06T16:00:00.000Z","stockId":7031213244950,"netValue":1.03954872921055},{"date":"2025-05-05T16:00:00.000Z","stockId":7031213244950,"netValue":1.0342390215908532},{"date":"2025-04-29T16:00:00.000Z","stockId":7031213244950,"netValue":1.0255230864415399},{"date":"2025-04-28T16:00:00.000Z","stockId":7031213244950,"netValue":1.0371556333085141},{"date":"2025-04-27T16:00:00.000Z","stockId":7031213244950,"netValue":1.038045981771013},{"date":"2025-04-24T16:00:00.000Z","stockId":7031213244950,"netValue":1.0316229593610997},{"date":"2025-04-23T16:00:00.000Z","stockId":7031213244950,"netValue":1.0251110537897732},{"date":"2025-04-22T16:00:00.000Z","stockId":7031213244950,"netValue":1.0266138012293105},{"date":"2025-04-21T16:00:00.000Z","stockId":7031213244950,"netValue":1.0132781405975275},{"date":"2025-04-20T16:00:00.000Z","stockId":7031213244950,"netValue":1.0128887079482074},{"date":"2025-04-17T16:00:00.000Z","stockId":7031213244950,"netValue":1.0058532865612562},{"date":"2025-04-16T16:00:00.000Z","stockId":7031213244950,"netValue":1.0043505391217193},{"date":"2025-04-15T16:00:00.000Z","stockId":7031213244950,"netValue":1.0023581758702267},{"date":"2025-04-14T16:00:00.000Z","stockId":7031213244950,"netValue":1.013867939572119},{"date":"2025-04-13T16:00:00.000Z","stockId":7031213244950,"netValue":1.0098606130666876},{"date":"2025-04-10T16:00:00.000Z","stockId":7031213244950,"netValue":1.0029366748435953},{"date":"2025-04-09T16:00:00.000Z","stockId":7031213244950,"netValue":1.0029008702610784},{"date":"2025-04-08T16:00:00.000Z","stockId":7031213244950,"netValue":0.9868960688206465},{"date":"2025-04-07T16:00:00.000Z","stockId":7031213244950,"netValue":0.9836951085325599},{"date":"2025-04-06T16:00:00.000Z","stockId":7031213244950,"netValue":0.9763929178753626},{"date":"2025-04-02T16:00:00.000Z","stockId":7031213244950,"netValue":0.9994998499549865},{"date":"2025-04-01T16:00:00.000Z","stockId":7031213244950,"netValue":1.0009002700810243},{"date":"2025-03-31T16:00:00.000Z","stockId":7031213244950,"netValue":1.000600180054016},{"date":"2025-03-30T16:00:00.000Z","stockId":7031213244950,"netValue":1.0001000300090026},{"date":"2025-03-27T16:00:00.000Z","stockId":7031213244950,"netValue":1.0016004801440432},{"date":"2025-03-26T16:00:00.000Z","stockId":7031213244950,"netValue":1.0017005101530458},{"date":"2025-03-25T16:00:00.000Z","stockId":7031213244950,"netValue":1.0011003300990293},{"date":"2025-03-24T16:00:00.000Z","stockId":7031213244950,"netValue":1.0017005101530458},{"date":"2025-03-23T16:00:00.000Z","stockId":7031213244950,"netValue":1.000300090027008},{"date":"2025-03-20T16:00:00.000Z","stockId":7031213244950,"netValue":0.9997999399819947},{"date":"2025-03-19T16:00:00.000Z","stockId":7031213244950,"netValue":1.0008002400720215},{"date":"2025-03-18T16:00:00.000Z","stockId":7031213244950,"netValue":1.0022006601980593},{"date":"2025-03-17T16:00:00.000Z","stockId":7031213244950,"netValue":1.0018005401620487},{"date":"2025-03-16T16:00:00.000Z","stockId":7031213244950,"netValue":1.0008002400720215},{"date":"2025-03-13T16:00:00.000Z","stockId":7031213244950,"netValue":1.000300090027008},{"date":"2025-03-12T16:00:00.000Z","stockId":7031213244950,"netValue":0.9981994598379513},{"date":"2025-03-11T16:00:00.000Z","stockId":7031213244950,"netValue":0.9983995198559568},{"date":"2025-03-10T16:00:00.000Z","stockId":7031213244950,"netValue":0.9988996699009703},{"date":"2025-03-09T16:00:00.000Z","stockId":7031213244950,"netValue":0.9982994898469542},{"date":"2025-03-06T16:00:00.000Z","stockId":7031213244950,"netValue":0.9982994898469542},{"date":"2025-03-05T16:00:00.000Z","stockId":7031213244950,"netValue":0.9984995498649596},{"date":"2025-03-04T16:00:00.000Z","stockId":7031213244950,"netValue":0.9979993998199462},{"date":"2025-03-03T16:00:00.000Z","stockId":7031213244950,"netValue":0.9972991897569272},{"date":"2025-03-02T16:00:00.000Z","stockId":7031213244950,"netValue":0.9971991597479246},{"date":"2025-02-27T16:00:00.000Z","stockId":7031213244950,"netValue":0.9973992197659299},{"date":"2025-02-26T16:00:00.000Z","stockId":7031213244950,"netValue":0.9981994598379516},{"date":"2025-02-25T16:00:00.000Z","stockId":7031213244950,"netValue":0.9978993698109435},{"date":"2025-02-24T16:00:00.000Z","stockId":7031213244950,"netValue":0.9970991297389219},{"date":"2025-02-23T16:00:00.000Z","stockId":7031213244950,"netValue":0.9979993998199461},{"date":"2025-02-20T16:00:00.000Z","stockId":7031213244950,"netValue":0.9986996098829649},{"date":"2025-02-19T16:00:00.000Z","stockId":7031213244950,"netValue":0.9986996098829649},{"date":"2025-02-18T16:00:00.000Z","stockId":7031213244950,"netValue":0.9986996098829649},{"date":"2025-02-17T16:00:00.000Z","stockId":7031213244950,"netValue":0.9989996999099731},{"date":"2025-02-16T16:00:00.000Z","stockId":7031213244950,"netValue":0.9986996098829649},{"date":"2025-02-13T16:00:00.000Z","stockId":7031213244950,"netValue":0.9986996098829649},{"date":"2025-02-12T16:00:00.000Z","stockId":7031213244950,"netValue":0.9983995198559569},{"date":"2025-02-11T16:00:00.000Z","stockId":7031213244950,"netValue":0.9982994898469542},{"date":"2025-02-10T16:00:00.000Z","stockId":7031213244950,"netValue":0.9980994298289487},{"date":"2025-02-09T16:00:00.000Z","stockId":7031213244950,"netValue":0.9978993698109434},{"date":"2025-02-06T16:00:00.000Z","stockId":7031213244950,"netValue":0.9978993698109434},{"date":"2025-02-05T16:00:00.000Z","stockId":7031213244950,"netValue":0.9978993698109434},{"date":"2025-02-04T16:00:00.000Z","stockId":7031213244950,"netValue":0.9978993698109434},{"date":"2025-01-26T16:00:00.000Z","stockId":7031213244950,"netValue":0.9986996098829649},{"date":"2025-01-23T16:00:00.000Z","stockId":7031213244950,"netValue":0.9978993698109434},{"date":"2025-01-22T16:00:00.000Z","stockId":7031213244950,"netValue":0.9980994298289487},{"date":"2025-01-21T16:00:00.000Z","stockId":7031213244950,"netValue":0.9977993398019407},{"date":"2025-01-20T16:00:00.000Z","stockId":7031213244950,"netValue":0.9979993998199461},{"date":"2025-01-16T16:00:00.000Z","stockId":7031213244950,"netValue":0.9983995198559569},{"date":"2025-01-09T16:00:00.000Z","stockId":7031213244950,"netValue":0.9985995798739622},{"date":"2025-01-02T16:00:00.000Z","stockId":7031213244950,"netValue":0.9991997599279784},{"date":"2024-12-30T16:00:00.000Z","stockId":7031213244950,"netValue":1.0002000600180054},{"date":"2024-12-26T16:00:00.000Z","stockId":7031213244950,"netValue":1}]}