window.pageData = {"startDate":"2024-07-28T08:48:54.252Z","endDate":"2026-07-28T08:48:54.252Z","manager":{"_id":7001218253970,"name":"李睿","gender":"m","educationCode":"001001","resume":"李睿：男，清华大学核科学与技术博士。历任国泰君安证券股份有限公司投资银行部高级经理、助理董事。2021年1月起任公司行业研究员。2025年2月起任尚正研究睿选混合型发起式证券投资基金基金经理。","tickerId":1218253970,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020136","exchange":"fm","cnInfoCode":"j101020136","followedNum":0,"currency":"CNY","workingDate":"2025-02-17T16:00:00.000Z","fundCompanyId":4000051960000,"fundManagerSecondLevel":"hybrid","pinyin":"lr","fundCompany":{"_id":4000051960000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51960000","tickerId":51960000,"name":"尚正基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001218253970,"type":"fmp","fm_p_r_d":"2026-07-26T16:00:00.000Z","fm_cagr_p_r_fs":0.3885572169269542,"fm_cagr_p_r_fs_m":0.06764729046793172,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.04420817011751539,"fm_p_r_m1":-0.11579830477592046,"fm_p_r_m3":0.058702047272113145,"fm_p_r_m6":0.027124078705075716,"fm_p_r_fys_m":0.02107246516021055,"fm_p_r_fys_r_c":1605,"fm_p_r_fys_rp":0.24189526184538654,"fm_p_r_m1_m":-0.046129242079648636,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.6949250288350635,"fm_p_r_m3_m":-0.014986846628733674,"fm_p_r_m3_r_c":1696,"fm_p_r_m3_rp":0.1882005899705015,"fm_p_r_m6_m":-0.020231891934330892,"fm_p_r_m6_r_c":1628,"fm_p_r_m6_rp":0.2956361401352182,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.6023121387283237,"fm_p_r_y1_m":0.13506690816091182,"fm_p_r_y1_r_c":1506,"fm_p_r_y1_rp":0.14418604651162792,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.2901734104046243,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.33815028901734107,"fm_p_r_fys":0.13952511305840654,"fm_p_r_y1":0.5546549064252504},"fmi":{"stockId":7001218253970,"type":"fmi","fm_my":1.4,"fm_a_as":0,"fm_a_mfn":2,"fm_as":124015495.85170001,"fm_b_as":0,"fm_e_as":35834956.9327,"fm_h_as":88180538.919,"fm_i_as":35834956.9327,"fm_mfn":2,"fm_nb_as":124015495.85170001,"fm_q_as":0,"fm_r_f_cagr":0.5907,"fm_r_fd":3000000023397,"fm_r_ftp":0.9447,"fm_d":{"3000000023397":"基金经理","3000000023399":"基金经理"},"fm_wy":8}},"topTenManagedFundList":[{"_id":3000000023398,"name":"尚正研究睿选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023398","tickerId":23398,"shortName":"尚正研究睿选混合发起C","currency":"CNY","__csrcFundId":14757,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-03T08:25:06.458Z","inceptionDate":"2025-02-20T16:00:00.000Z","pinyin":"szyjrxhhxfqszqtzjj","fundCollectionId":4000051960000,"hotMetrics":{"stockId":3000000023398,"type":"f_as","f_tas":56692448.258999996,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023397,"__csrcFundId":14757,"stockCode":"023397","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":23397,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"尚正研究睿选混合发起(023397)","lastUpdated":"2026-07-24T21:23:27.387Z","name":"尚正研究睿选混合型发起式证券投资基金","pinyin":"szyjrxhhxfqszqtzjj","fundCollectionId":4000051960000,"setUpAssetScale":10268718.54,"setUpDate":"2025-02-17T16:00:00.000Z","setUpShares":10268718.54,"inceptionDate":"2025-02-20T16:00:00.000Z","followedNum":1,"masterFundShortName":"尚正研究睿选混合发起","hotMetrics":{"stockId":3000000023397,"type":"f_as","f_tas":31488090.660000004,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023399,"__csrcFundId":15422,"stockCode":"023399","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23399,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"尚正中证A500指数发起(023399)","lastUpdated":"2026-07-24T21:16:46.622Z","name":"尚正中证A500指数发起式证券投资基金","pinyin":"szzza500zsfqszqtzjj","fundCollectionId":4000051960000,"__indexSourceEastMoney":1,"setUpAssetScale":98954734.75,"setUpDate":"2025-09-23T16:00:00.000Z","setUpShares":98954734.75,"__indexSourceCsi":1,"inceptionDate":"2025-09-25T16:00:00.000Z","indexFundFlag":1,"indexId":1000000000510,"masterFundShortName":"尚正中证A500指数发起","hotMetrics":{"stockId":3000000023399,"type":"f_as","f_tas":25680306.4712,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023400,"name":"尚正中证A500指数发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023400","tickerId":23400,"shortName":"尚正中证A500指数发起C","currency":"CNY","__csrcFundId":15422,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:05:51.691Z","inceptionDate":"2025-09-25T16:00:00.000Z","fundCollectionId":4000051960000,"__indexSourceEastMoney":1,"pinyin":"szzza500zsfqszqtzjj","indexId":1000000000510,"hotMetrics":{"stockId":3000000023400,"type":"f_as","f_tas":10154650.4615,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0130498451383817,"oneMonth":-0.06135712847817065,"threeMonths":-0.03965566883344773,"sixMonths":-0.03146890942965108,"oneYear":0.10486433161984832,"threeYears":0.14445718979948619,"fiveYears":-0.04011360198971514,"tenYears":0.4186048930245583},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49115,"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":[{"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},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-26T16:00:00.000Z","stockId":7001218253970,"netValue":1.6005335082151002},{"stockId":7001218253970,"date":"2026-07-23T16:00:00.000Z","netValue":1.5796015572327708},{"date":"2026-07-22T16:00:00.000Z","stockId":7001218253970,"netValue":1.587884617901997},{"stockId":7001218253970,"date":"2026-07-21T16:00:00.000Z","netValue":1.6060323933678},{"date":"2026-07-20T16:00:00.000Z","stockId":7001218253970,"netValue":1.6065191425244136},{"date":"2026-07-19T16:00:00.000Z","stockId":7001218253970,"netValue":1.5579540572860622},{"date":"2026-07-16T16:00:00.000Z","stockId":7001218253970,"netValue":1.5624172828689131},{"date":"2026-07-15T16:00:00.000Z","stockId":7001218253970,"netValue":1.6613615858708313},{"date":"2026-07-14T16:00:00.000Z","stockId":7001218253970,"netValue":1.687512094946583},{"stockId":7001218253970,"date":"2026-07-13T16:00:00.000Z","netValue":1.722198725405212},{"date":"2026-07-12T16:00:00.000Z","stockId":7001218253970,"netValue":1.7137180853507754},{"date":"2026-07-09T16:00:00.000Z","stockId":7001218253970,"netValue":1.771258256990829},{"date":"2026-07-08T16:00:00.000Z","stockId":7001218253970,"netValue":1.8505249640629127},{"date":"2026-07-07T16:00:00.000Z","stockId":7001218253970,"netValue":1.7717738894045914},{"stockId":7001218253970,"date":"2026-07-06T16:00:00.000Z","netValue":1.766999222915807},{"stockId":7001218253970,"date":"2026-07-05T16:00:00.000Z","netValue":1.7804151696464423},{"date":"2026-07-02T16:00:00.000Z","stockId":7001218253970,"netValue":1.7889823521644714},{"date":"2026-07-01T16:00:00.000Z","stockId":7001218253970,"netValue":1.801403572267519},{"stockId":7001218253970,"date":"2026-06-30T16:00:00.000Z","netValue":1.8819122511171027},{"stockId":7001218253970,"date":"2026-06-29T16:00:00.000Z","netValue":1.9065628079952113},{"date":"2026-06-28T16:00:00.000Z","stockId":7001218253970,"netValue":1.8560108455479851},{"date":"2026-06-25T16:00:00.000Z","stockId":7001218253970,"netValue":1.8101452608157278},{"date":"2026-06-24T16:00:00.000Z","stockId":7001218253970,"netValue":1.8499636567122297},{"stockId":7001218253970,"date":"2026-06-23T16:00:00.000Z","netValue":1.8231849990238669},{"date":"2026-06-22T16:00:00.000Z","stockId":7001218253970,"netValue":1.7779152197667067},{"stockId":7001218253970,"date":"2026-06-21T16:00:00.000Z","netValue":1.821638403260125},{"date":"2026-06-17T16:00:00.000Z","stockId":7001218253970,"netValue":1.7850202375860473},{"date":"2026-06-16T16:00:00.000Z","stockId":7001218253970,"netValue":1.767678427617165},{"stockId":7001218253970,"date":"2026-06-15T16:00:00.000Z","netValue":1.7318248639254952},{"date":"2026-06-14T16:00:00.000Z","stockId":7001218253970,"netValue":1.7143030981198302},{"date":"2026-06-11T16:00:00.000Z","stockId":7001218253970,"netValue":1.658194075660046},{"stockId":7001218253970,"date":"2026-06-10T16:00:00.000Z","netValue":1.6495781570662218},{"stockId":7001218253970,"date":"2026-06-09T16:00:00.000Z","netValue":1.6428803286828266},{"stockId":7001218253970,"date":"2026-06-08T16:00:00.000Z","netValue":1.6545387765217516},{"stockId":7001218253970,"date":"2026-06-07T16:00:00.000Z","netValue":1.5990479903150157},{"stockId":7001218253970,"date":"2026-06-04T16:00:00.000Z","netValue":1.6541238270062808},{"stockId":7001218253970,"date":"2026-06-03T16:00:00.000Z","netValue":1.6919225451678674},{"date":"2026-06-02T16:00:00.000Z","stockId":7001218253970,"netValue":1.6858810462870946},{"stockId":7001218253970,"date":"2026-06-01T16:00:00.000Z","netValue":1.6697218253080035},{"date":"2026-05-31T16:00:00.000Z","stockId":7001218253970,"netValue":1.6391035727594334},{"stockId":7001218253970,"date":"2026-05-28T16:00:00.000Z","netValue":1.6704006023997084},{"stockId":7001218253970,"date":"2026-05-27T16:00:00.000Z","netValue":1.7183920250880556},{"date":"2026-05-26T16:00:00.000Z","stockId":7001218253970,"netValue":1.7191566144089954},{"stockId":7001218253970,"date":"2026-05-25T16:00:00.000Z","netValue":1.7348212909234328},{"stockId":7001218253970,"date":"2026-05-24T16:00:00.000Z","netValue":1.7397037285944943},{"stockId":7001218253970,"date":"2026-05-21T16:00:00.000Z","netValue":1.6861328908719675},{"stockId":7001218253970,"date":"2026-05-20T16:00:00.000Z","netValue":1.651984444138213},{"stockId":7001218253970,"date":"2026-05-19T16:00:00.000Z","netValue":1.702474347353139},{"date":"2026-05-18T16:00:00.000Z","stockId":7001218253970,"netValue":1.6784118266541723},{"date":"2026-05-17T16:00:00.000Z","stockId":7001218253970,"netValue":1.6509772214773901},{"date":"2026-05-14T16:00:00.000Z","stockId":7001218253970,"netValue":1.6434537784480217},{"date":"2026-05-13T16:00:00.000Z","stockId":7001218253970,"netValue":1.660831660135675},{"stockId":7001218253970,"date":"2026-05-12T16:00:00.000Z","netValue":1.6760951779663915},{"date":"2026-05-11T16:00:00.000Z","stockId":7001218253970,"netValue":1.639370688814118},{"date":"2026-05-10T16:00:00.000Z","stockId":7001218253970,"netValue":1.6426629057071358},{"stockId":7001218253970,"date":"2026-05-07T16:00:00.000Z","netValue":1.5902875905219978},{"stockId":7001218253970,"date":"2026-05-06T16:00:00.000Z","netValue":1.609069327141239},{"stockId":7001218253970,"date":"2026-05-05T16:00:00.000Z","netValue":1.5823443602395608},{"stockId":7001218253970,"date":"2026-04-29T16:00:00.000Z","netValue":1.5401747664798127},{"stockId":7001218253970,"date":"2026-04-28T16:00:00.000Z","netValue":1.5251510261869494},{"date":"2026-04-27T16:00:00.000Z","stockId":7001218253970,"netValue":1.5117884322025144},{"date":"2026-04-26T16:00:00.000Z","stockId":7001218253970,"netValue":1.52685081332619},{"date":"2026-04-23T16:00:00.000Z","stockId":7001218253970,"netValue":1.514010467079566},{"date":"2026-04-22T16:00:00.000Z","stockId":7001218253970,"netValue":1.5091137701968835},{"date":"2026-04-21T16:00:00.000Z","stockId":7001218253970,"netValue":1.5205148340915091},{"date":"2026-04-20T16:00:00.000Z","stockId":7001218253970,"netValue":1.503368402713059},{"date":"2026-04-19T16:00:00.000Z","stockId":7001218253970,"netValue":1.493701502659687},{"stockId":7001218253970,"date":"2026-04-16T16:00:00.000Z","netValue":1.4888754586717754},{"date":"2026-04-15T16:00:00.000Z","stockId":7001218253970,"netValue":1.4857287536690036},{"date":"2026-04-14T16:00:00.000Z","stockId":7001218253970,"netValue":1.466035627241856},{"date":"2026-04-13T16:00:00.000Z","stockId":7001218253970,"netValue":1.4782889804330348},{"date":"2026-04-12T16:00:00.000Z","stockId":7001218253970,"netValue":1.456633997402032},{"date":"2026-04-09T16:00:00.000Z","stockId":7001218253970,"netValue":1.455520346034085},{"stockId":7001218253970,"date":"2026-04-08T16:00:00.000Z","netValue":1.438943642284461},{"date":"2026-04-07T16:00:00.000Z","stockId":7001218253970,"netValue":1.442774586358258},{"stockId":7001218253970,"date":"2026-04-06T16:00:00.000Z","netValue":1.3819887086520057},{"stockId":7001218253970,"date":"2026-04-02T16:00:00.000Z","netValue":1.3779612753177304},{"stockId":7001218253970,"date":"2026-04-01T16:00:00.000Z","netValue":1.3810293896109254},{"date":"2026-03-31T16:00:00.000Z","stockId":7001218253970,"netValue":1.4035025646823516},{"date":"2026-03-30T16:00:00.000Z","stockId":7001218253970,"netValue":1.3777187583516568},{"date":"2026-03-29T16:00:00.000Z","stockId":7001218253970,"netValue":1.4081088699879494},{"date":"2026-03-26T16:00:00.000Z","stockId":7001218253970,"netValue":1.4079266657831742},{"date":"2026-03-25T16:00:00.000Z","stockId":7001218253970,"netValue":1.3865036692101471},{"stockId":7001218253970,"date":"2026-03-24T16:00:00.000Z","netValue":1.4112329205897374},{"date":"2026-03-23T16:00:00.000Z","stockId":7001218253970,"netValue":1.3814969032205102},{"date":"2026-03-22T16:00:00.000Z","stockId":7001218253970,"netValue":1.365732078934125},{"stockId":7001218253970,"date":"2026-03-19T16:00:00.000Z","netValue":1.4175334556561763},{"date":"2026-03-18T16:00:00.000Z","stockId":7001218253970,"netValue":1.4325064575469562},{"date":"2026-03-17T16:00:00.000Z","stockId":7001218253970,"netValue":1.4677087604903623},{"stockId":7001218253970,"date":"2026-03-16T16:00:00.000Z","netValue":1.4475657694088184},{"date":"2026-03-15T16:00:00.000Z","stockId":7001218253970,"netValue":1.4733423720699736},{"date":"2026-03-12T16:00:00.000Z","stockId":7001218253970,"netValue":1.4612214620663178},{"date":"2026-03-11T16:00:00.000Z","stockId":7001218253970,"netValue":1.470760274314812},{"date":"2026-03-10T16:00:00.000Z","stockId":7001218253970,"netValue":1.4792827600529608},{"date":"2026-03-09T16:00:00.000Z","stockId":7001218253970,"netValue":1.4771156720775145},{"stockId":7001218253970,"date":"2026-03-08T16:00:00.000Z","netValue":1.4446544842195654},{"date":"2026-03-05T16:00:00.000Z","stockId":7001218253970,"netValue":1.4641134516018277},{"date":"2026-03-04T16:00:00.000Z","stockId":7001218253970,"netValue":1.4558705032565562},{"date":"2026-03-03T16:00:00.000Z","stockId":7001218253970,"netValue":1.441730984680866},{"stockId":7001218253970,"date":"2026-03-02T16:00:00.000Z","netValue":1.4507114287076008},{"date":"2026-03-01T16:00:00.000Z","stockId":7001218253970,"netValue":1.5016332702888024},{"date":"2026-02-26T16:00:00.000Z","stockId":7001218253970,"netValue":1.508657940738134},{"date":"2026-02-25T16:00:00.000Z","stockId":7001218253970,"netValue":1.518881872024914},{"stockId":7001218253970,"date":"2026-02-24T16:00:00.000Z","netValue":1.5183947842680405},{"date":"2026-02-23T16:00:00.000Z","stockId":7001218253970,"netValue":1.5085659666667914},{"date":"2026-02-12T16:00:00.000Z","stockId":7001218253970,"netValue":1.495084959894432},{"stockId":7001218253970,"date":"2026-02-11T16:00:00.000Z","netValue":1.5095136621322731},{"stockId":7001218253970,"date":"2026-02-10T16:00:00.000Z","netValue":1.4919650024303568},{"date":"2026-02-09T16:00:00.000Z","stockId":7001218253970,"netValue":1.4960376900781207},{"stockId":7001218253970,"date":"2026-02-08T16:00:00.000Z","netValue":1.4987131767388704},{"stockId":7001218253970,"date":"2026-02-05T16:00:00.000Z","netValue":1.470002894739277},{"date":"2026-02-04T16:00:00.000Z","stockId":7001218253970,"netValue":1.4834675916546851},{"stockId":7001218253970,"date":"2026-02-03T16:00:00.000Z","netValue":1.4926466914415755},{"date":"2026-02-02T16:00:00.000Z","stockId":7001218253970,"netValue":1.5021406864500852},{"date":"2026-02-01T16:00:00.000Z","stockId":7001218253970,"netValue":1.4754599228191896},{"date":"2026-01-29T16:00:00.000Z","stockId":7001218253970,"netValue":1.537503065882543},{"date":"2026-01-28T16:00:00.000Z","stockId":7001218253970,"netValue":1.5381147258380168},{"stockId":7001218253970,"date":"2026-01-27T16:00:00.000Z","netValue":1.5582669527453177},{"date":"2026-01-26T16:00:00.000Z","stockId":7001218253970,"netValue":1.5339526056272619},{"stockId":7001218253970,"date":"2026-01-25T16:00:00.000Z","netValue":1.5108901960846497},{"date":"2026-01-22T16:00:00.000Z","stockId":7001218253970,"netValue":1.5224252968809053},{"date":"2026-01-21T16:00:00.000Z","stockId":7001218253970,"netValue":1.520542730406422},{"date":"2026-01-20T16:00:00.000Z","stockId":7001218253970,"netValue":1.5193401161620148},{"stockId":7001218253970,"date":"2026-01-19T16:00:00.000Z","netValue":1.49960995624226},{"date":"2026-01-18T16:00:00.000Z","stockId":7001218253970,"netValue":1.50406461125404},{"date":"2026-01-15T16:00:00.000Z","stockId":7001218253970,"netValue":1.5089615488427919},{"date":"2026-01-14T16:00:00.000Z","stockId":7001218253970,"netValue":1.488943903351957},{"stockId":7001218253970,"date":"2026-01-13T16:00:00.000Z","netValue":1.4794785718547834},{"date":"2026-01-12T16:00:00.000Z","stockId":7001218253970,"netValue":1.4709295915566316},{"date":"2026-01-11T16:00:00.000Z","stockId":7001218253970,"netValue":1.4891748498042108},{"stockId":7001218253970,"date":"2026-01-08T16:00:00.000Z","netValue":1.4708188287901902},{"stockId":7001218253970,"date":"2026-01-07T16:00:00.000Z","netValue":1.4615354895804202},{"date":"2026-01-06T16:00:00.000Z","stockId":7001218253970,"netValue":1.4704270718144739},{"date":"2026-01-05T16:00:00.000Z","stockId":7001218253970,"netValue":1.46147109844616},{"date":"2026-01-04T16:00:00.000Z","stockId":7001218253970,"netValue":1.4377596075826364},{"date":"2025-12-30T16:00:00.000Z","stockId":7001218253970,"netValue":1.404561856402953},{"date":"2025-12-29T16:00:00.000Z","stockId":7001218253970,"netValue":1.4095474992959847},{"date":"2025-12-28T16:00:00.000Z","stockId":7001218253970,"netValue":1.4053259874861592},{"date":"2025-12-25T16:00:00.000Z","stockId":7001218253970,"netValue":1.4121313718226947},{"date":"2025-12-24T16:00:00.000Z","stockId":7001218253970,"netValue":1.4073531294086334},{"date":"2025-12-23T16:00:00.000Z","stockId":7001218253970,"netValue":1.4029593147257522},{"date":"2025-12-22T16:00:00.000Z","stockId":7001218253970,"netValue":1.393572327443326},{"date":"2025-12-21T16:00:00.000Z","stockId":7001218253970,"netValue":1.39068912589291},{"date":"2025-12-18T16:00:00.000Z","stockId":7001218253970,"netValue":1.3786801333883856},{"date":"2025-12-17T16:00:00.000Z","stockId":7001218253970,"netValue":1.37302768290516},{"date":"2025-12-16T16:00:00.000Z","stockId":7001218253970,"netValue":1.3811415998099457},{"date":"2025-12-15T16:00:00.000Z","stockId":7001218253970,"netValue":1.3567369983727575},{"date":"2025-12-14T16:00:00.000Z","stockId":7001218253970,"netValue":1.37609589627698},{"date":"2025-12-11T16:00:00.000Z","stockId":7001218253970,"netValue":1.3866315021628526},{"date":"2025-12-10T16:00:00.000Z","stockId":7001218253970,"netValue":1.3706405710279101},{"date":"2025-12-09T16:00:00.000Z","stockId":7001218253970,"netValue":1.3825292863351832},{"date":"2025-12-08T16:00:00.000Z","stockId":7001218253970,"netValue":1.3826816108044133},{"date":"2025-12-07T16:00:00.000Z","stockId":7001218253970,"netValue":1.3902979726581246},{"date":"2025-12-04T16:00:00.000Z","stockId":7001218253970,"netValue":1.3779660784402616},{"date":"2025-12-03T16:00:00.000Z","stockId":7001218253970,"netValue":1.3675585784034505},{"date":"2025-12-02T16:00:00.000Z","stockId":7001218253970,"netValue":1.3622710168657965},{"date":"2025-12-01T16:00:00.000Z","stockId":7001218253970,"netValue":1.3704209762523276},{"date":"2025-11-30T16:00:00.000Z","stockId":7001218253970,"netValue":1.3791551145643761},{"date":"2025-11-27T16:00:00.000Z","stockId":7001218253970,"netValue":1.3622685468229978},{"date":"2025-11-26T16:00:00.000Z","stockId":7001218253970,"netValue":1.3541679637022945},{"date":"2025-11-25T16:00:00.000Z","stockId":7001218253970,"netValue":1.3572285875785408},{"date":"2025-11-24T16:00:00.000Z","stockId":7001218253970,"netValue":1.3512603641645329},{"date":"2025-11-23T16:00:00.000Z","stockId":7001218253970,"netValue":1.3369898568947642},{"date":"2025-11-20T16:00:00.000Z","stockId":7001218253970,"netValue":1.332120295527238},{"date":"2025-11-19T16:00:00.000Z","stockId":7001218253970,"netValue":1.3694859267901132},{"date":"2025-11-18T16:00:00.000Z","stockId":7001218253970,"netValue":1.3789877306821163},{"date":"2025-11-17T16:00:00.000Z","stockId":7001218253970,"netValue":1.3775359883071774},{"date":"2025-11-16T16:00:00.000Z","stockId":7001218253970,"netValue":1.3857362688353678},{"date":"2025-11-13T16:00:00.000Z","stockId":7001218253970,"netValue":1.3911065997106185},{"date":"2025-11-12T16:00:00.000Z","stockId":7001218253970,"netValue":1.4172329497179674},{"date":"2025-11-11T16:00:00.000Z","stockId":7001218253970,"netValue":1.3977788935678972},{"date":"2025-11-10T16:00:00.000Z","stockId":7001218253970,"netValue":1.4017010165649575},{"date":"2025-11-09T16:00:00.000Z","stockId":7001218253970,"netValue":1.4130684036695447},{"date":"2025-11-06T16:00:00.000Z","stockId":7001218253970,"netValue":1.4082845213006303},{"date":"2025-11-05T16:00:00.000Z","stockId":7001218253970,"netValue":1.4137854878568004},{"date":"2025-11-04T16:00:00.000Z","stockId":7001218253970,"netValue":1.391998896431944},{"date":"2025-11-03T16:00:00.000Z","stockId":7001218253970,"netValue":1.3911325978984515},{"date":"2025-11-02T16:00:00.000Z","stockId":7001218253970,"netValue":1.4070809615100246},{"date":"2025-10-30T16:00:00.000Z","stockId":7001218253970,"netValue":1.405658616997089},{"date":"2025-10-29T16:00:00.000Z","stockId":7001218253970,"netValue":1.4269295799631698},{"date":"2025-10-28T16:00:00.000Z","stockId":7001218253970,"netValue":1.4405614723778777},{"date":"2025-10-27T16:00:00.000Z","stockId":7001218253970,"netValue":1.4252280255032743},{"date":"2025-10-26T16:00:00.000Z","stockId":7001218253970,"netValue":1.4341480607234995},{"date":"2025-10-23T16:00:00.000Z","stockId":7001218253970,"netValue":1.4137440363711051},{"date":"2025-10-22T16:00:00.000Z","stockId":7001218253970,"netValue":1.3896999488405655},{"date":"2025-10-21T16:00:00.000Z","stockId":7001218253970,"netValue":1.387075614248589},{"date":"2025-10-20T16:00:00.000Z","stockId":7001218253970,"netValue":1.3945758945767952},{"date":"2025-10-19T16:00:00.000Z","stockId":7001218253970,"netValue":1.3691681539236695},{"date":"2025-10-16T16:00:00.000Z","stockId":7001218253970,"netValue":1.3626796069718656},{"date":"2025-10-15T16:00:00.000Z","stockId":7001218253970,"netValue":1.3913749239487903},{"date":"2025-10-14T16:00:00.000Z","stockId":7001218253970,"netValue":1.3926859731659245},{"date":"2025-10-13T16:00:00.000Z","stockId":7001218253970,"netValue":1.3742486485768648},{"date":"2025-10-12T16:00:00.000Z","stockId":7001218253970,"netValue":1.4009512441737226},{"date":"2025-10-09T16:00:00.000Z","stockId":7001218253970,"netValue":1.387335670696034},{"date":"2025-10-08T16:00:00.000Z","stockId":7001218253970,"netValue":1.3923345839508352},{"date":"2025-09-29T16:00:00.000Z","stockId":7001218253970,"netValue":1.3895944579751538},{"date":"2025-09-28T16:00:00.000Z","stockId":7001218253970,"netValue":1.3839679750273812},{"date":"2025-09-25T16:00:00.000Z","stockId":7001218253970,"netValue":1.3809433452325313},{"date":"2025-09-24T16:00:00.000Z","stockId":7001218253970,"netValue":1.3865456676629395},{"date":"2025-09-23T16:00:00.000Z","stockId":7001218253970,"netValue":1.3798428890408436},{"date":"2025-09-22T16:00:00.000Z","stockId":7001218253970,"netValue":1.3170185926744797},{"date":"2025-09-21T16:00:00.000Z","stockId":7001218253970,"netValue":1.3009124983643177},{"date":"2025-09-18T16:00:00.000Z","stockId":7001218253970,"netValue":1.252293508340656},{"date":"2025-09-17T16:00:00.000Z","stockId":7001218253970,"netValue":1.2584960796028934},{"date":"2025-09-16T16:00:00.000Z","stockId":7001218253970,"netValue":1.252993798644457},{"date":"2025-09-15T16:00:00.000Z","stockId":7001218253970,"netValue":1.2409894046851293},{"date":"2025-09-14T16:00:00.000Z","stockId":7001218253970,"netValue":1.2371884114274712},{"date":"2025-09-11T16:00:00.000Z","stockId":7001218253970,"netValue":1.2220815664825022},{"date":"2025-09-10T16:00:00.000Z","stockId":7001218253970,"netValue":1.2001730667979886},{"date":"2025-09-09T16:00:00.000Z","stockId":7001218253970,"netValue":1.1593567289108482},{"date":"2025-09-08T16:00:00.000Z","stockId":7001218253970,"netValue":1.1442516319976634},{"date":"2025-09-07T16:00:00.000Z","stockId":7001218253970,"netValue":1.167460670817807},{"date":"2025-09-04T16:00:00.000Z","stockId":7001218253970,"netValue":1.1583574795456553},{"date":"2025-09-03T16:00:00.000Z","stockId":7001218253970,"netValue":1.1257445423601837},{"date":"2025-09-02T16:00:00.000Z","stockId":7001218253970,"netValue":1.1846678039969174},{"date":"2025-09-01T16:00:00.000Z","stockId":7001218253970,"netValue":1.198373485657023},{"date":"2025-08-31T16:00:00.000Z","stockId":7001218253970,"netValue":1.2472926000965998},{"date":"2025-08-28T16:00:00.000Z","stockId":7001218253970,"netValue":1.2195822777149967},{"date":"2025-08-27T16:00:00.000Z","stockId":7001218253970,"netValue":1.2319874202394712},{"date":"2025-08-26T16:00:00.000Z","stockId":7001218253970,"netValue":1.1898711258939623},{"date":"2025-08-25T16:00:00.000Z","stockId":7001218253970,"netValue":1.1761660269111174},{"date":"2025-08-24T16:00:00.000Z","stockId":7001218253970,"netValue":1.17566581955126},{"date":"2025-08-21T16:00:00.000Z","stockId":7001218253970,"netValue":1.1724644924481693},{"date":"2025-08-20T16:00:00.000Z","stockId":7001218253970,"netValue":1.1286469104018813},{"date":"2025-08-19T16:00:00.000Z","stockId":7001218253970,"netValue":1.1309484469344893},{"date":"2025-08-18T16:00:00.000Z","stockId":7001218253970,"netValue":1.1028373759877381},{"date":"2025-08-17T16:00:00.000Z","stockId":7001218253970,"netValue":1.1094401131378617},{"date":"2025-08-14T16:00:00.000Z","stockId":7001218253970,"netValue":1.0920328970148079},{"date":"2025-08-13T16:00:00.000Z","stockId":7001218253970,"netValue":1.0638217845960858},{"date":"2025-08-12T16:00:00.000Z","stockId":7001218253970,"netValue":1.083930703139633},{"date":"2025-08-11T16:00:00.000Z","stockId":7001218253970,"netValue":1.0630220354975743},{"date":"2025-08-10T16:00:00.000Z","stockId":7001218253970,"netValue":1.0479163559071283},{"date":"2025-08-07T16:00:00.000Z","stockId":7001218253970,"netValue":1.036612252251602},{"date":"2025-08-06T16:00:00.000Z","stockId":7001218253970,"netValue":1.0514178074261338},{"date":"2025-08-05T16:00:00.000Z","stockId":7001218253970,"netValue":1.0491174362480487},{"date":"2025-08-04T16:00:00.000Z","stockId":7001218253970,"netValue":1.037413166704636},{"date":"2025-08-03T16:00:00.000Z","stockId":7001218253970,"netValue":1.0336115907697163},{"date":"2025-07-31T16:00:00.000Z","stockId":7001218253970,"netValue":1.0295098904188817},{"date":"2025-07-30T16:00:00.000Z","stockId":7001218253970,"netValue":1.0308110122317735},{"date":"2025-07-29T16:00:00.000Z","stockId":7001218253970,"netValue":1.0441165280039932},{"date":"2025-07-28T16:00:00.000Z","stockId":7001218253970,"netValue":1.0431155306070157},{"date":"2025-07-27T16:00:00.000Z","stockId":7001218253970,"netValue":1.0295104730961435},{"date":"2025-07-24T16:00:00.000Z","stockId":7001218253970,"netValue":1.0335121319750065},{"date":"2025-07-23T16:00:00.000Z","stockId":7001218253970,"netValue":1.020006533258844},{"date":"2025-07-22T16:00:00.000Z","stockId":7001218253970,"netValue":1.0130042128980954},{"date":"2025-07-21T16:00:00.000Z","stockId":7001218253970,"netValue":1.0126034643329478},{"date":"2025-07-20T16:00:00.000Z","stockId":7001218253970,"netValue":1.0114035493465503},{"date":"2025-07-17T16:00:00.000Z","stockId":7001218253970,"netValue":1.0117042564397265},{"date":"2025-07-16T16:00:00.000Z","stockId":7001218253970,"netValue":1.0178062035527307},{"date":"2025-07-15T16:00:00.000Z","stockId":7001218253970,"netValue":1.0089025125472606},{"date":"2025-07-14T16:00:00.000Z","stockId":7001218253970,"netValue":1.0087035949578402},{"date":"2025-07-13T16:00:00.000Z","stockId":7001218253970,"netValue":1.0087030122805787},{"date":"2025-07-10T16:00:00.000Z","stockId":7001218253970,"netValue":1.0120049635329023},{"date":"2025-07-09T16:00:00.000Z","stockId":7001218253970,"netValue":1.000699987574809},{"date":"2025-07-08T16:00:00.000Z","stockId":7001218253970,"netValue":1.005002060494892},{"date":"2025-07-07T16:00:00.000Z","stockId":7001218253970,"netValue":1.0212084833933572},{"date":"2025-07-06T16:00:00.000Z","stockId":7001218253970,"netValue":1.0009003601440576},{"date":"2025-07-03T16:00:00.000Z","stockId":7001218253970,"netValue":1.0056022408963585},{"date":"2025-07-02T16:00:00.000Z","stockId":7001218253970,"netValue":1.014905962384954},{"date":"2025-07-01T16:00:00.000Z","stockId":7001218253970,"netValue":1.0160064025610245},{"date":"2025-06-30T16:00:00.000Z","stockId":7001218253970,"netValue":1.0337134853941579},{"date":"2025-06-29T16:00:00.000Z","stockId":7001218253970,"netValue":1.0259103641456584},{"date":"2025-06-26T16:00:00.000Z","stockId":7001218253970,"netValue":1.0091036414565826},{"date":"2025-06-25T16:00:00.000Z","stockId":7001218253970,"netValue":1.0001000400160065},{"date":"2025-06-24T16:00:00.000Z","stockId":7001218253970,"netValue":1.0094037615046016},{"date":"2025-06-23T16:00:00.000Z","stockId":7001218253970,"netValue":0.9980992396958784},{"date":"2025-06-22T16:00:00.000Z","stockId":7001218253970,"netValue":0.9793917567026811},{"date":"2025-06-19T16:00:00.000Z","stockId":7001218253970,"netValue":0.9746898759503803},{"date":"2025-06-18T16:00:00.000Z","stockId":7001218253970,"netValue":0.9795918367346939},{"date":"2025-06-17T16:00:00.000Z","stockId":7001218253970,"netValue":0.9787915166066427},{"date":"2025-06-16T16:00:00.000Z","stockId":7001218253970,"netValue":0.9625850340136055},{"date":"2025-06-15T16:00:00.000Z","stockId":7001218253970,"netValue":0.9649859943977591},{"date":"2025-06-12T16:00:00.000Z","stockId":7001218253970,"netValue":0.9648859543817527},{"date":"2025-06-11T16:00:00.000Z","stockId":7001218253970,"netValue":0.9718887555022009},{"date":"2025-06-10T16:00:00.000Z","stockId":7001218253970,"netValue":0.978391356542617},{"date":"2025-06-09T16:00:00.000Z","stockId":7001218253970,"netValue":0.9704881952781113},{"date":"2025-06-08T16:00:00.000Z","stockId":7001218253970,"netValue":0.9919967987194879},{"date":"2025-06-05T16:00:00.000Z","stockId":7001218253970,"netValue":0.9926970788315326},{"date":"2025-06-04T16:00:00.000Z","stockId":7001218253970,"netValue":0.9913965586234493},{"date":"2025-06-03T16:00:00.000Z","stockId":7001218253970,"netValue":0.9733893557422969},{"date":"2025-06-02T16:00:00.000Z","stockId":7001218253970,"netValue":0.968687474989996},{"date":"2025-05-29T16:00:00.000Z","stockId":7001218253970,"netValue":0.9615846338535414},{"date":"2025-05-28T16:00:00.000Z","stockId":7001218253970,"netValue":0.9801920768307323},{"date":"2025-05-27T16:00:00.000Z","stockId":7001218253970,"netValue":0.9645858343337333},{"date":"2025-05-26T16:00:00.000Z","stockId":7001218253970,"netValue":0.9630852340936373},{"date":"2025-05-25T16:00:00.000Z","stockId":7001218253970,"netValue":0.9691876750700279},{"date":"2025-05-22T16:00:00.000Z","stockId":7001218253970,"netValue":0.9670868347338935},{"date":"2025-05-21T16:00:00.000Z","stockId":7001218253970,"netValue":0.9777911164465786},{"date":"2025-05-20T16:00:00.000Z","stockId":7001218253970,"netValue":0.9839935974389755},{"date":"2025-05-19T16:00:00.000Z","stockId":7001218253970,"netValue":0.9950980392156862},{"date":"2025-05-18T16:00:00.000Z","stockId":7001218253970,"netValue":0.9909963985594237},{"date":"2025-05-15T16:00:00.000Z","stockId":7001218253970,"netValue":0.9867947178871548},{"date":"2025-05-14T16:00:00.000Z","stockId":7001218253970,"netValue":0.9854941976790714},{"date":"2025-05-13T16:00:00.000Z","stockId":7001218253970,"netValue":1.0019007603041215},{"date":"2025-05-12T16:00:00.000Z","stockId":7001218253970,"netValue":1.002601040416166},{"date":"2025-05-11T16:00:00.000Z","stockId":7001218253970,"netValue":1.008803521408563},{"date":"2025-05-08T16:00:00.000Z","stockId":7001218253970,"netValue":1.0024009603841533},{"date":"2025-05-07T16:00:00.000Z","stockId":7001218253970,"netValue":1.019007603041216},{"date":"2025-05-06T16:00:00.000Z","stockId":7001218253970,"netValue":1.0208083233293312},{"date":"2025-05-05T16:00:00.000Z","stockId":7001218253970,"netValue":1.0305122048819524},{"date":"2025-04-29T16:00:00.000Z","stockId":7001218253970,"netValue":1.0127050820328127},{"date":"2025-04-28T16:00:00.000Z","stockId":7001218253970,"netValue":1.001500600240096},{"date":"2025-04-27T16:00:00.000Z","stockId":7001218253970,"netValue":0.9926970788315325},{"date":"2025-04-24T16:00:00.000Z","stockId":7001218253970,"netValue":0.9913965586234492},{"date":"2025-04-23T16:00:00.000Z","stockId":7001218253970,"netValue":1.0052020808323328},{"date":"2025-04-22T16:00:00.000Z","stockId":7001218253970,"netValue":1.013705482192877},{"date":"2025-04-21T16:00:00.000Z","stockId":7001218253970,"netValue":1.0074029611844735},{"date":"2025-04-20T16:00:00.000Z","stockId":7001218253970,"netValue":1.0094037615046014},{"date":"2025-04-17T16:00:00.000Z","stockId":7001218253970,"netValue":1.0010004001600636},{"date":"2025-04-16T16:00:00.000Z","stockId":7001218253970,"netValue":1.0064025610244096},{"date":"2025-04-15T16:00:00.000Z","stockId":7001218253970,"netValue":0.9922969187675069},{"date":"2025-04-14T16:00:00.000Z","stockId":7001218253970,"netValue":0.9894957983193277},{"date":"2025-04-13T16:00:00.000Z","stockId":7001218253970,"netValue":0.9945978391356542},{"date":"2025-04-10T16:00:00.000Z","stockId":7001218253970,"netValue":1.000500200080032},{"date":"2025-04-09T16:00:00.000Z","stockId":7001218253970,"netValue":0.9582833133253301},{"date":"2025-04-08T16:00:00.000Z","stockId":7001218253970,"netValue":0.9436774709883954},{"date":"2025-04-07T16:00:00.000Z","stockId":7001218253970,"netValue":0.9310724289715886},{"date":"2025-04-06T16:00:00.000Z","stockId":7001218253970,"netValue":0.9312725090036015},{"date":"2025-04-02T16:00:00.000Z","stockId":7001218253970,"netValue":0.9717887154861946},{"date":"2025-04-01T16:00:00.000Z","stockId":7001218253970,"netValue":0.9820928371348541},{"date":"2025-03-31T16:00:00.000Z","stockId":7001218253970,"netValue":0.9836934773909565},{"date":"2025-03-30T16:00:00.000Z","stockId":7001218253970,"netValue":0.983793517406963},{"date":"2025-03-27T16:00:00.000Z","stockId":7001218253970,"netValue":0.9821928771508605},{"date":"2025-03-26T16:00:00.000Z","stockId":7001218253970,"netValue":0.9870948379351742},{"date":"2025-03-25T16:00:00.000Z","stockId":7001218253970,"netValue":0.98109243697479},{"date":"2025-03-24T16:00:00.000Z","stockId":7001218253970,"netValue":0.9806922769107643},{"date":"2025-03-23T16:00:00.000Z","stockId":7001218253970,"netValue":0.9869947979191678},{"date":"2025-03-20T16:00:00.000Z","stockId":7001218253970,"netValue":0.9816926770708283},{"date":"2025-03-19T16:00:00.000Z","stockId":7001218253970,"netValue":0.9882953181272509},{"date":"2025-03-18T16:00:00.000Z","stockId":7001218253970,"netValue":0.9908963585434174},{"date":"2025-03-17T16:00:00.000Z","stockId":7001218253970,"netValue":0.9928971588635455},{"date":"2025-03-16T16:00:00.000Z","stockId":7001218253970,"netValue":0.990296118447379},{"date":"2025-03-13T16:00:00.000Z","stockId":7001218253970,"netValue":0.9906962785114045},{"date":"2025-03-12T16:00:00.000Z","stockId":7001218253970,"netValue":0.9867947178871549},{"date":"2025-03-11T16:00:00.000Z","stockId":7001218253970,"netValue":0.9924969987995198},{"date":"2025-03-10T16:00:00.000Z","stockId":7001218253970,"netValue":0.9942977190876351},{"date":"2025-03-09T16:00:00.000Z","stockId":7001218253970,"netValue":0.9967987194877951},{"date":"2025-03-06T16:00:00.000Z","stockId":7001218253970,"netValue":0.998499399759904},{"date":"2025-03-05T16:00:00.000Z","stockId":7001218253970,"netValue":1.0016006402561026},{"date":"2025-03-04T16:00:00.000Z","stockId":7001218253970,"netValue":0.9992997198879551},{"date":"2025-03-03T16:00:00.000Z","stockId":7001218253970,"netValue":0.996298519407763},{"date":"2025-03-02T16:00:00.000Z","stockId":7001218253970,"netValue":0.9917967186874749},{"date":"2025-02-27T16:00:00.000Z","stockId":7001218253970,"netValue":0.9925970388155261},{"date":"2025-02-26T16:00:00.000Z","stockId":7001218253970,"netValue":0.9970988395358142},{"date":"2025-02-25T16:00:00.000Z","stockId":7001218253970,"netValue":0.9997999199679871},{"date":"2025-02-24T16:00:00.000Z","stockId":7001218253970,"netValue":0.9988995598239296},{"date":"2025-02-23T16:00:00.000Z","stockId":7001218253970,"netValue":0.9992997198879552},{"date":"2025-02-20T16:00:00.000Z","stockId":7001218253970,"netValue":1}]}