window.pageData = {"startDate":"2024-08-01T07:31:03.190Z","endDate":"2026-08-01T07:31:03.190Z","manager":{"_id":7192408253030,"name":"孙晓晖","gender":"f","educationCode":"001002","resume":"孙晓晖：女，曾任中信证券股份有限公司研究部行业分析师。2021年6月加入嘉实基金管理有限公司任职于股票投研体系。","tickerId":192408253030,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020235","exchange":"fm","cnInfoCode":"j101020235","followedNum":0,"currency":"CNY","workingDate":"2025-04-10T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"company","pinyin":"sxh","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":7192408253030,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_p_r_m1":0.033581274438428066,"fm_p_r_m3":0.04402176512711309,"fm_cagr_p_r_fs":0.2476581482527478,"fm_cagr_p_r_fs_m":0.05128185574259003,"fm_cagr_p_r_fs_r_c":639,"fm_cagr_p_r_fs_rp":0.06269592476489028,"fm_p_r_fys_m":-0.0005819041052547713,"fm_p_r_fys_r_c":562,"fm_p_r_fys_rp":0.1354723707664884,"fm_p_r_m1_m":-0.08760021468444823,"fm_p_r_m1_r_c":617,"fm_p_r_m1_rp":0.1314935064935065,"fm_p_r_m3_m":-0.05884134552644216,"fm_p_r_m3_r_c":607,"fm_p_r_m3_rp":0.07095709570957096,"fm_p_r_m6_m":-0.05003250889190253,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.11652173913043479,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.4055459272097054,"fm_p_r_y1_m":0.145799110278086,"fm_p_r_y1_r_c":516,"fm_p_r_y1_rp":0.7825242718446602,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.15251299826689774,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.15424610051993068,"fm_p_r_m6":0.05704360855794155,"fm_p_r_fys":0.09649507356445919,"fm_p_r_y1":0.021121795684125422},"fmi":{"stockId":7192408253030,"type":"fmi","fm_my":1.3,"fm_a_as":860399996.2618,"fm_a_mfn":1,"fm_as":860399996.2618,"fm_b_as":0,"fm_e_as":860399996.2618,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":860399996.2618,"fm_q_as":0,"fm_r_f_cagr":0.2499,"fm_r_fd":3000000005303,"fm_r_ftp":0.3372,"fm_d":{"3000000005303":"本基金基金经理"},"fm_wy":9}},"topTenManagedFundList":[{"_id":3000000005303,"stockCode":"005303","stockType":"fund","areaCode":"cn","followedNum":35,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-15T16:00:00.000Z","setUpScale":3963060000,"market":"a","tickerId":5303,"name":"嘉实医药健康股票型证券投资基金","shortName":"嘉实医药健康股票(005303)","fundSecondLevel":"company","__csrcFundId":4888,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:49.618Z","masterFundFlag":1,"inceptionDate":"2017-12-03T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","pinyin":"jsyyjkgpxzqtzjj","masterFundShortName":"嘉实医药健康股票","hotMetrics":{"stockId":3000000005303,"type":"f_as","f_tas":624116286.3544,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005304,"stockCode":"005304","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-15T16:00:00.000Z","setUpScale":3963060000,"market":"a","tickerId":5304,"name":"嘉实医药健康股票型证券投资基金","shortName":"嘉实医药健康股票 C","fundSecondLevel":"company","__csrcFundId":4888,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.473Z","inceptionDate":"2017-12-03T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsyyjkgpxzqtzjj","hotMetrics":{"stockId":3000000005304,"type":"f_as","f_tas":236283709.90739998,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07476940822507849,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.131511518077994,"threeYears":0.14762381190595297,"fiveYears":-0.04634423643313379,"tenYears":0.4442794186153647},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49150,"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":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"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}],"netValueList":[{"stockId":7192408253030,"date":"2026-07-30T16:00:00.000Z","netValue":1.334108716479058},{"stockId":7192408253030,"date":"2026-07-29T16:00:00.000Z","netValue":1.3173320260791068},{"stockId":7192408253030,"date":"2026-07-28T16:00:00.000Z","netValue":1.3505452531109137},{"stockId":7192408253030,"date":"2026-07-27T16:00:00.000Z","netValue":1.335263797254643},{"stockId":7192408253030,"date":"2026-07-26T16:00:00.000Z","netValue":1.3614034322589696},{"stockId":7192408253030,"date":"2026-07-23T16:00:00.000Z","netValue":1.326880973728981},{"date":"2026-07-22T16:00:00.000Z","stockId":7192408253030,"netValue":1.364703480514502},{"date":"2026-07-21T16:00:00.000Z","stockId":7192408253030,"netValue":1.3682506810153798},{"date":"2026-07-20T16:00:00.000Z","stockId":7192408253030,"netValue":1.3655697910961908},{"stockId":7192408253030,"date":"2026-07-19T16:00:00.000Z","netValue":1.3521751071258943},{"date":"2026-07-16T16:00:00.000Z","stockId":7192408253030,"netValue":1.3063099305828065},{"date":"2026-07-15T16:00:00.000Z","stockId":7192408253030,"netValue":1.4026397977970473},{"date":"2026-07-14T16:00:00.000Z","stockId":7192408253030,"netValue":1.420427183875635},{"date":"2026-07-13T16:00:00.000Z","stockId":7192408253030,"netValue":1.3718603084390835},{"date":"2026-07-12T16:00:00.000Z","stockId":7192408253030,"netValue":1.3386470814072764},{"stockId":7192408253030,"date":"2026-07-09T16:00:00.000Z","netValue":1.3487833350705916},{"date":"2026-07-08T16:00:00.000Z","stockId":7192408253030,"netValue":1.2895713545893772},{"stockId":7192408253030,"date":"2026-07-07T16:00:00.000Z","netValue":1.262589721519666},{"date":"2026-07-06T16:00:00.000Z","stockId":7192408253030,"netValue":1.28237420599263},{"stockId":7192408253030,"date":"2026-07-05T16:00:00.000Z","netValue":1.3310343631272998},{"stockId":7192408253030,"date":"2026-07-02T16:00:00.000Z","netValue":1.3195128856378247},{"date":"2026-07-01T16:00:00.000Z","stockId":7192408253030,"netValue":1.286946752037046},{"date":"2026-06-30T16:00:00.000Z","stockId":7192408253030,"netValue":1.2907632418204504},{"stockId":7192408253030,"date":"2026-06-29T16:00:00.000Z","netValue":1.2579810838018846},{"date":"2026-06-28T16:00:00.000Z","stockId":7192408253030,"netValue":1.2768294624644354},{"date":"2026-06-25T16:00:00.000Z","stockId":7192408253030,"netValue":1.1977094536042836},{"date":"2026-06-24T16:00:00.000Z","stockId":7192408253030,"netValue":1.2128133506226924},{"date":"2026-06-23T16:00:00.000Z","stockId":7192408253030,"netValue":1.2025520447715565},{"date":"2026-06-22T16:00:00.000Z","stockId":7192408253030,"netValue":1.1655753688390804},{"date":"2026-06-21T16:00:00.000Z","stockId":7192408253030,"netValue":1.1538198794976244},{"date":"2026-06-17T16:00:00.000Z","stockId":7192408253030,"netValue":1.144296642473307},{"stockId":7192408253030,"date":"2026-06-16T16:00:00.000Z","netValue":1.1065998851482055},{"date":"2026-06-15T16:00:00.000Z","stockId":7192408253030,"netValue":1.1103623542265402},{"date":"2026-06-14T16:00:00.000Z","stockId":7192408253030,"netValue":1.1236840351975792},{"date":"2026-06-11T16:00:00.000Z","stockId":7192408253030,"netValue":1.1338372996385764},{"stockId":7192408253030,"date":"2026-06-10T16:00:00.000Z","netValue":1.1045295781412952},{"date":"2026-06-09T16:00:00.000Z","stockId":7192408253030,"netValue":1.1055197046567775},{"date":"2026-06-08T16:00:00.000Z","stockId":7192408253030,"netValue":1.0858252157572696},{"date":"2026-06-07T16:00:00.000Z","stockId":7192408253030,"netValue":1.086959358551277},{"stockId":7192408253030,"date":"2026-06-04T16:00:00.000Z","netValue":1.1229818828366573},{"date":"2026-06-03T16:00:00.000Z","stockId":7192408253030,"netValue":1.1253221765639352},{"stockId":7192408253030,"date":"2026-06-02T16:00:00.000Z","netValue":1.1394899677719308},{"stockId":7192408253030,"date":"2026-06-01T16:00:00.000Z","netValue":1.1513354526868431},{"date":"2026-05-31T16:00:00.000Z","stockId":7192408253030,"netValue":1.1664933704103213},{"stockId":7192408253030,"date":"2026-05-28T16:00:00.000Z","netValue":1.1754224964838556},{"stockId":7192408253030,"date":"2026-05-27T16:00:00.000Z","netValue":1.1616327334063652},{"date":"2026-05-26T16:00:00.000Z","stockId":7192408253030,"netValue":1.1896802832653073},{"date":"2026-05-25T16:00:00.000Z","stockId":7192408253030,"netValue":1.1907604053542453},{"stockId":7192408253030,"date":"2026-05-24T16:00:00.000Z","netValue":1.193892788613411},{"stockId":7192408253030,"date":"2026-05-21T16:00:00.000Z","netValue":1.2060803267904423},{"stockId":7192408253030,"date":"2026-05-20T16:00:00.000Z","netValue":1.2200500810148434},{"date":"2026-05-19T16:00:00.000Z","stockId":7192408253030,"netValue":1.2056122446839908},{"date":"2026-05-18T16:00:00.000Z","stockId":7192408253030,"netValue":1.196899143028244},{"date":"2026-05-17T16:00:00.000Z","stockId":7192408253030,"netValue":1.2030019058338564},{"stockId":7192408253030,"date":"2026-05-14T16:00:00.000Z","netValue":1.2203020803010176},{"date":"2026-05-13T16:00:00.000Z","stockId":7192408253030,"netValue":1.2233444679867274},{"date":"2026-05-12T16:00:00.000Z","stockId":7192408253030,"netValue":1.2548844418011473},{"stockId":7192408253030,"date":"2026-05-11T16:00:00.000Z","netValue":1.2682241102063796},{"date":"2026-05-10T16:00:00.000Z","stockId":7192408253030,"netValue":1.2652537306599325},{"date":"2026-05-07T16:00:00.000Z","stockId":7192408253030,"netValue":1.2547223796859397},{"stockId":7192408253030,"date":"2026-05-06T16:00:00.000Z","netValue":1.278233358368852},{"date":"2026-05-05T16:00:00.000Z","stockId":7192408253030,"netValue":1.2693222197295113},{"date":"2026-04-29T16:00:00.000Z","stockId":7192408253030,"netValue":1.2778552718358567},{"date":"2026-04-28T16:00:00.000Z","stockId":7192408253030,"netValue":1.2780172755485755},{"date":"2026-04-27T16:00:00.000Z","stockId":7192408253030,"netValue":1.2795654797439646},{"stockId":7192408253030,"date":"2026-04-26T16:00:00.000Z","netValue":1.2669818675997446},{"date":"2026-04-23T16:00:00.000Z","stockId":7192408253030,"netValue":1.263093369677078},{"stockId":7192408253030,"date":"2026-04-22T16:00:00.000Z","netValue":1.2611131166461136},{"stockId":7192408253030,"date":"2026-04-21T16:00:00.000Z","netValue":1.2893226702177736},{"stockId":7192408253030,"date":"2026-04-20T16:00:00.000Z","netValue":1.2794934132022133},{"date":"2026-04-19T16:00:00.000Z","stockId":7192408253030,"netValue":1.2930311185910393},{"date":"2026-04-16T16:00:00.000Z","stockId":7192408253030,"netValue":1.2934091467215456},{"date":"2026-04-15T16:00:00.000Z","stockId":7192408253030,"netValue":1.3206105863435302},{"stockId":7192408253030,"date":"2026-04-14T16:00:00.000Z","netValue":1.319350414705191},{"date":"2026-04-13T16:00:00.000Z","stockId":7192408253030,"netValue":1.3029143379091803},{"date":"2026-04-12T16:00:00.000Z","stockId":7192408253030,"netValue":1.2872703506450571},{"stockId":7192408253030,"date":"2026-04-09T16:00:00.000Z","netValue":1.3001239495096448},{"stockId":7192408253030,"date":"2026-04-08T16:00:00.000Z","netValue":1.2817624066083269},{"stockId":7192408253030,"date":"2026-04-07T16:00:00.000Z","netValue":1.2868740369685563},{"date":"2026-04-06T16:00:00.000Z","stockId":7192408253030,"netValue":1.2671626906654705},{"stockId":7192408253030,"date":"2026-04-02T16:00:00.000Z","netValue":1.2701104189455936},{"stockId":7192408253030,"date":"2026-04-01T16:00:00.000Z","netValue":1.2920899971819528},{"date":"2026-03-31T16:00:00.000Z","stockId":7192408253030,"netValue":1.2971135147097435},{"date":"2026-03-30T16:00:00.000Z","stockId":7192408253030,"netValue":1.2348414663978924},{"stockId":7192408253030,"date":"2026-03-29T16:00:00.000Z","netValue":1.2231408276729736},{"stockId":7192408253030,"date":"2026-03-26T16:00:00.000Z","netValue":1.2228137826558791},{"date":"2026-03-25T16:00:00.000Z","stockId":7192408253030,"netValue":1.1672421002906814},{"date":"2026-03-24T16:00:00.000Z","stockId":7192408253030,"netValue":1.1766188282913443},{"stockId":7192408253030,"date":"2026-03-23T16:00:00.000Z","netValue":1.1615877374782264},{"date":"2026-03-22T16:00:00.000Z","stockId":7192408253030,"netValue":1.1172296401767028},{"date":"2026-03-19T16:00:00.000Z","stockId":7192408253030,"netValue":1.1642316654907798},{"stockId":7192408253030,"date":"2026-03-18T16:00:00.000Z","netValue":1.1787038068309443},{"date":"2026-03-17T16:00:00.000Z","stockId":7192408253030,"netValue":1.2076156554698159},{"stockId":7192408253030,"date":"2026-03-16T16:00:00.000Z","netValue":1.1989741026069842},{"date":"2026-03-15T16:00:00.000Z","stockId":7192408253030,"netValue":1.2030954086239976},{"stockId":7192408253030,"date":"2026-03-12T16:00:00.000Z","netValue":1.1875215853586534},{"stockId":7192408253030,"date":"2026-03-11T16:00:00.000Z","netValue":1.1860279903334647},{"date":"2026-03-10T16:00:00.000Z","stockId":7192408253030,"netValue":1.1965226172800365},{"date":"2026-03-09T16:00:00.000Z","stockId":7192408253030,"netValue":1.2080794643815342},{"date":"2026-03-08T16:00:00.000Z","stockId":7192408253030,"netValue":1.1756933720310423},{"date":"2026-03-05T16:00:00.000Z","stockId":7192408253030,"netValue":1.1918191170405437},{"date":"2026-03-04T16:00:00.000Z","stockId":7192408253030,"netValue":1.1604071320125393},{"date":"2026-03-03T16:00:00.000Z","stockId":7192408253030,"netValue":1.1505595673713604},{"date":"2026-03-02T16:00:00.000Z","stockId":7192408253030,"netValue":1.1672999406447984},{"stockId":7192408253030,"date":"2026-03-01T16:00:00.000Z","netValue":1.2098373979040387},{"stockId":7192408253030,"date":"2026-02-26T16:00:00.000Z","netValue":1.2486849240165276},{"date":"2026-02-25T16:00:00.000Z","stockId":7192408253030,"netValue":1.234820383211503},{"date":"2026-02-24T16:00:00.000Z","stockId":7192408253030,"netValue":1.2562804737451614},{"date":"2026-02-23T16:00:00.000Z","stockId":7192408253030,"netValue":1.2542441462677474},{"stockId":7192408253030,"date":"2026-02-12T16:00:00.000Z","netValue":1.268062197573722},{"date":"2026-02-11T16:00:00.000Z","stockId":7192408253030,"netValue":1.288763868220024},{"date":"2026-02-10T16:00:00.000Z","stockId":7192408253030,"netValue":1.294793927111759},{"date":"2026-02-09T16:00:00.000Z","stockId":7192408253030,"netValue":1.2972778464801635},{"stockId":7192408253030,"date":"2026-02-08T16:00:00.000Z","netValue":1.2780697708590498},{"date":"2026-02-05T16:00:00.000Z","stockId":7192408253030,"netValue":1.2621526855558827},{"stockId":7192408253030,"date":"2026-02-04T16:00:00.000Z","netValue":1.2589660250911034},{"date":"2026-02-03T16:00:00.000Z","stockId":7192408253030,"netValue":1.2584627544091314},{"stockId":7192408253030,"date":"2026-02-02T16:00:00.000Z","netValue":1.2427289224996383},{"stockId":7192408253030,"date":"2026-02-01T16:00:00.000Z","netValue":1.2229618974055705},{"date":"2026-01-29T16:00:00.000Z","stockId":7192408253030,"netValue":1.262113223785629},{"stockId":7192408253030,"date":"2026-01-28T16:00:00.000Z","netValue":1.2689341366061777},{"date":"2026-01-27T16:00:00.000Z","stockId":7192408253030,"netValue":1.275379353347446},{"date":"2026-01-26T16:00:00.000Z","stockId":7192408253030,"netValue":1.2945874289685597},{"date":"2026-01-25T16:00:00.000Z","stockId":7192408253030,"netValue":1.3054415349736828},{"date":"2026-01-22T16:00:00.000Z","stockId":7192408253030,"netValue":1.3221262294561384},{"date":"2026-01-21T16:00:00.000Z","stockId":7192408253030,"netValue":1.3102980161285276},{"date":"2026-01-20T16:00:00.000Z","stockId":7192408253030,"netValue":1.3163999708319731},{"date":"2026-01-19T16:00:00.000Z","stockId":7192408253030,"netValue":1.313644685237456},{"date":"2026-01-18T16:00:00.000Z","stockId":7192408253030,"netValue":1.3339149810134958},{"date":"2026-01-15T16:00:00.000Z","stockId":7192408253030,"netValue":1.3526522199940938},{"date":"2026-01-14T16:00:00.000Z","stockId":7192408253030,"netValue":1.364009596681189},{"stockId":7192408253030,"date":"2026-01-13T16:00:00.000Z","netValue":1.3723078875061978},{"stockId":7192408253030,"date":"2026-01-12T16:00:00.000Z","netValue":1.3803185950843648},{"date":"2026-01-11T16:00:00.000Z","stockId":7192408253030,"netValue":1.354449615286852},{"stockId":7192408253030,"date":"2026-01-08T16:00:00.000Z","netValue":1.355815635709348},{"date":"2026-01-07T16:00:00.000Z","stockId":7192408253030,"netValue":1.327823914931739},{"date":"2026-01-06T16:00:00.000Z","stockId":7192408253030,"netValue":1.3231623176295555},{"date":"2026-01-05T16:00:00.000Z","stockId":7192408253030,"netValue":1.2892840228953975},{"date":"2026-01-04T16:00:00.000Z","stockId":7192408253030,"netValue":1.2786449553034553},{"date":"2025-12-30T16:00:00.000Z","stockId":7192408253030,"netValue":1.2167028823414319},{"date":"2025-12-29T16:00:00.000Z","stockId":7192408253030,"netValue":1.221167146175798},{"date":"2025-12-28T16:00:00.000Z","stockId":7192408253030,"netValue":1.2325267882703077},{"date":"2025-12-25T16:00:00.000Z","stockId":7192408253030,"netValue":1.2428964649441752},{"date":"2025-12-24T16:00:00.000Z","stockId":7192408253030,"netValue":1.2490712687017516},{"date":"2025-12-23T16:00:00.000Z","stockId":7192408253030,"netValue":1.2432035336281553},{"date":"2025-12-22T16:00:00.000Z","stockId":7192408253030,"netValue":1.2412956602371277},{"date":"2025-12-21T16:00:00.000Z","stockId":7192408253030,"netValue":1.2420162347396955},{"date":"2025-12-18T16:00:00.000Z","stockId":7192408253030,"netValue":1.25245796886382},{"date":"2025-12-17T16:00:00.000Z","stockId":7192408253030,"netValue":1.2361484996660994},{"date":"2025-12-16T16:00:00.000Z","stockId":7192408253030,"netValue":1.2412801194357292},{"date":"2025-12-15T16:00:00.000Z","stockId":7192408253030,"netValue":1.22070371987146},{"date":"2025-12-14T16:00:00.000Z","stockId":7192408253030,"netValue":1.2374455337707215},{"date":"2025-12-11T16:00:00.000Z","stockId":7192408253030,"netValue":1.2641967370925664},{"date":"2025-12-10T16:00:00.000Z","stockId":7192408253030,"netValue":1.245710003585744},{"date":"2025-12-09T16:00:00.000Z","stockId":7192408253030,"netValue":1.2489681296486974},{"date":"2025-12-08T16:00:00.000Z","stockId":7192408253030,"netValue":1.24587295736921},{"date":"2025-12-07T16:00:00.000Z","stockId":7192408253030,"netValue":1.2545132552369151},{"date":"2025-12-04T16:00:00.000Z","stockId":7192408253030,"netValue":1.2633165068880863},{"date":"2025-12-03T16:00:00.000Z","stockId":7192408253030,"netValue":1.2604375069593696},{"date":"2025-12-02T16:00:00.000Z","stockId":7192408253030,"netValue":1.2522107149102524},{"date":"2025-12-01T16:00:00.000Z","stockId":7192408253030,"netValue":1.258817863369369},{"date":"2025-11-30T16:00:00.000Z","stockId":7192408253030,"netValue":1.2855502278082613},{"date":"2025-11-27T16:00:00.000Z","stockId":7192408253030,"netValue":1.2808886305060776},{"date":"2025-11-26T16:00:00.000Z","stockId":7192408253030,"netValue":1.2829594576805712},{"date":"2025-11-25T16:00:00.000Z","stockId":7192408253030,"netValue":1.2904845141100734},{"date":"2025-11-24T16:00:00.000Z","stockId":7192408253030,"netValue":1.2796481130503135},{"date":"2025-11-23T16:00:00.000Z","stockId":7192408253030,"netValue":1.270575470481068},{"date":"2025-11-20T16:00:00.000Z","stockId":7192408253030,"netValue":1.2491720592796227},{"date":"2025-11-19T16:00:00.000Z","stockId":7192408253030,"netValue":1.2840059397500716},{"date":"2025-11-18T16:00:00.000Z","stockId":7192408253030,"netValue":1.2835735950485307},{"date":"2025-11-17T16:00:00.000Z","stockId":7192408253030,"netValue":1.2945729498917564},{"date":"2025-11-16T16:00:00.000Z","stockId":7192408253030,"netValue":1.300891868549846},{"date":"2025-11-13T16:00:00.000Z","stockId":7192408253030,"netValue":1.3314776575366989},{"date":"2025-11-12T16:00:00.000Z","stockId":7192408253030,"netValue":1.3456819198755745},{"date":"2025-11-11T16:00:00.000Z","stockId":7192408253030,"netValue":1.315888762841546},{"date":"2025-11-10T16:00:00.000Z","stockId":7192408253030,"netValue":1.302784201139475},{"date":"2025-11-09T16:00:00.000Z","stockId":7192408253030,"netValue":1.3112271655393624},{"date":"2025-11-06T16:00:00.000Z","stockId":7192408253030,"netValue":1.297492925667933},{"date":"2025-11-05T16:00:00.000Z","stockId":7192408253030,"netValue":1.3192034055533584},{"date":"2025-11-04T16:00:00.000Z","stockId":7192408253030,"netValue":1.3176369805306614},{"date":"2025-11-03T16:00:00.000Z","stockId":7192408253030,"netValue":1.3127059923104034},{"date":"2025-11-02T16:00:00.000Z","stockId":7192408253030,"netValue":1.3414903450408366},{"date":"2025-10-30T16:00:00.000Z","stockId":7192408253030,"netValue":1.3468192982782843},{"date":"2025-10-29T16:00:00.000Z","stockId":7192408253030,"netValue":1.314363313666309},{"date":"2025-10-28T16:00:00.000Z","stockId":7192408253030,"netValue":1.3452184935712366},{"date":"2025-10-27T16:00:00.000Z","stockId":7192408253030,"netValue":1.3408262871871273},{"date":"2025-10-26T16:00:00.000Z","stockId":7192408253030,"netValue":1.3619070889031937},{"date":"2025-10-23T16:00:00.000Z","stockId":7192408253030,"netValue":1.3632761804580722},{"date":"2025-10-22T16:00:00.000Z","stockId":7192408253030,"netValue":1.347956676680994},{"date":"2025-10-21T16:00:00.000Z","stockId":7192408253030,"netValue":1.3535550208365157},{"date":"2025-10-20T16:00:00.000Z","stockId":7192408253030,"netValue":1.3696859954493714},{"date":"2025-10-19T16:00:00.000Z","stockId":7192408253030,"netValue":1.3493978256861294},{"date":"2025-10-16T16:00:00.000Z","stockId":7192408253030,"netValue":1.327850299584171},{"date":"2025-10-15T16:00:00.000Z","stockId":7192408253030,"netValue":1.3560205154480225},{"date":"2025-10-14T16:00:00.000Z","stockId":7192408253030,"netValue":1.343962435314074},{"date":"2025-10-13T16:00:00.000Z","stockId":7192408253030,"netValue":1.3130508437556145},{"date":"2025-10-12T16:00:00.000Z","stockId":7192408253030,"netValue":1.3547756860450018},{"date":"2025-10-09T16:00:00.000Z","stockId":7192408253030,"netValue":1.3921639046148264},{"date":"2025-10-08T16:00:00.000Z","stockId":7192408253030,"netValue":1.4306863538494938},{"date":"2025-09-29T16:00:00.000Z","stockId":7192408253030,"netValue":1.438271041921681},{"date":"2025-09-28T16:00:00.000Z","stockId":7192408253030,"netValue":1.402663622134031},{"date":"2025-09-25T16:00:00.000Z","stockId":7192408253030,"netValue":1.4023196413903705},{"date":"2025-09-24T16:00:00.000Z","stockId":7192408253030,"netValue":1.4304903328376009},{"date":"2025-09-23T16:00:00.000Z","stockId":7192408253030,"netValue":1.4156016523907926},{"date":"2025-09-22T16:00:00.000Z","stockId":7192408253030,"netValue":1.3924707699164134},{"date":"2025-09-21T16:00:00.000Z","stockId":7192408253030,"netValue":1.4198664352084291},{"date":"2025-09-18T16:00:00.000Z","stockId":7192408253030,"netValue":1.3940664935247467},{"date":"2025-09-17T16:00:00.000Z","stockId":7192408253030,"netValue":1.4169818532933485},{"date":"2025-09-16T16:00:00.000Z","stockId":7192408253030,"netValue":1.4182031486260858},{"date":"2025-09-15T16:00:00.000Z","stockId":7192408253030,"netValue":1.4171255350972},{"date":"2025-09-14T16:00:00.000Z","stockId":7192408253030,"netValue":1.410479056677963},{"date":"2025-09-11T16:00:00.000Z","stockId":7192408253030,"netValue":1.4114848293049225},{"date":"2025-09-10T16:00:00.000Z","stockId":7192408253030,"netValue":1.3938966421168748},{"date":"2025-09-09T16:00:00.000Z","stockId":7192408253030,"netValue":1.4127779655395851},{"date":"2025-09-08T16:00:00.000Z","stockId":7192408253030,"netValue":1.4092315917412055},{"date":"2025-09-07T16:00:00.000Z","stockId":7192408253030,"netValue":1.4408201989489329},{"date":"2025-09-04T16:00:00.000Z","stockId":7192408253030,"netValue":1.4365706398972644},{"date":"2025-09-03T16:00:00.000Z","stockId":7192408253030,"netValue":1.3842218999787057},{"date":"2025-09-02T16:00:00.000Z","stockId":7192408253030,"netValue":1.4452438873363893},{"date":"2025-09-01T16:00:00.000Z","stockId":7192408253030,"netValue":1.423750121840333},{"date":"2025-08-31T16:00:00.000Z","stockId":7192408253030,"netValue":1.4292209762247385},{"date":"2025-08-28T16:00:00.000Z","stockId":7192408253030,"netValue":1.3756095476034538},{"date":"2025-08-27T16:00:00.000Z","stockId":7192408253030,"netValue":1.329850668968175},{"date":"2025-08-26T16:00:00.000Z","stockId":7192408253030,"netValue":1.3377336664861175},{"date":"2025-08-25T16:00:00.000Z","stockId":7192408253030,"netValue":1.3785964179523964},{"date":"2025-08-24T16:00:00.000Z","stockId":7192408253030,"netValue":1.4081887036721727},{"date":"2025-08-21T16:00:00.000Z","stockId":7192408253030,"netValue":1.3791863689337702},{"date":"2025-08-20T16:00:00.000Z","stockId":7192408253030,"netValue":1.3670690361301279},{"date":"2025-08-19T16:00:00.000Z","stockId":7192408253030,"netValue":1.3529553818385336},{"date":"2025-08-18T16:00:00.000Z","stockId":7192408253030,"netValue":1.364887639468336},{"date":"2025-08-17T16:00:00.000Z","stockId":7192408253030,"netValue":1.3957578376568063},{"date":"2025-08-14T16:00:00.000Z","stockId":7192408253030,"netValue":1.3748387993761553},{"date":"2025-08-13T16:00:00.000Z","stockId":7192408253030,"netValue":1.3559008588174872},{"date":"2025-08-12T16:00:00.000Z","stockId":7192408253030,"netValue":1.3582563848150668},{"date":"2025-08-11T16:00:00.000Z","stockId":7192408253030,"netValue":1.3117943209264995},{"date":"2025-08-10T16:00:00.000Z","stockId":7192408253030,"netValue":1.3184712468776734},{"date":"2025-08-07T16:00:00.000Z","stockId":7192408253030,"netValue":1.2989738028695679},{"date":"2025-08-06T16:00:00.000Z","stockId":7192408253030,"netValue":1.292856380367831},{"date":"2025-08-05T16:00:00.000Z","stockId":7192408253030,"netValue":1.317208558174947},{"date":"2025-08-04T16:00:00.000Z","stockId":7192408253030,"netValue":1.3225357307555012},{"date":"2025-08-03T16:00:00.000Z","stockId":7192408253030,"netValue":1.2982140004803215},{"date":"2025-07-31T16:00:00.000Z","stockId":7192408253030,"netValue":1.30651281964385},{"date":"2025-07-30T16:00:00.000Z","stockId":7192408253030,"netValue":1.3233412044426522},{"date":"2025-07-29T16:00:00.000Z","stockId":7192408253030,"netValue":1.3316552473721488},{"date":"2025-07-28T16:00:00.000Z","stockId":7192408253030,"netValue":1.354011103691314},{"date":"2025-07-27T16:00:00.000Z","stockId":7192408253030,"netValue":1.3057682410205722},{"date":"2025-07-24T16:00:00.000Z","stockId":7192408253030,"netValue":1.2767659062821701},{"date":"2025-07-23T16:00:00.000Z","stockId":7192408253030,"netValue":1.2750569484019212},{"date":"2025-07-22T16:00:00.000Z","stockId":7192408253030,"netValue":1.2632269792059814},{"date":"2025-07-21T16:00:00.000Z","stockId":7192408253030,"netValue":1.2585463747427585},{"date":"2025-07-20T16:00:00.000Z","stockId":7192408253030,"netValue":1.2622516541109579},{"date":"2025-07-17T16:00:00.000Z","stockId":7192408253030,"netValue":1.2660287743810832},{"date":"2025-07-16T16:00:00.000Z","stockId":7192408253030,"netValue":1.2565805007867439},{"date":"2025-07-15T16:00:00.000Z","stockId":7192408253030,"netValue":1.2237444286422585},{"date":"2025-07-14T16:00:00.000Z","stockId":7192408253030,"netValue":1.2287123967131843},{"date":"2025-07-13T16:00:00.000Z","stockId":7192408253030,"netValue":1.2156611321845074},{"date":"2025-07-10T16:00:00.000Z","stockId":7192408253030,"netValue":1.1960918472744764},{"date":"2025-07-09T16:00:00.000Z","stockId":7192408253030,"netValue":1.164374271250484},{"date":"2025-07-08T16:00:00.000Z","stockId":7192408253030,"netValue":1.1660118990071884},{"date":"2025-07-07T16:00:00.000Z","stockId":7192408253030,"netValue":1.1564498838387591},{"date":"2025-07-06T16:00:00.000Z","stockId":7192408253030,"netValue":1.1487825160899048},{"date":"2025-07-03T16:00:00.000Z","stockId":7192408253030,"netValue":1.1694442785818335},{"date":"2025-07-02T16:00:00.000Z","stockId":7192408253030,"netValue":1.1617917071780717},{"date":"2025-07-01T16:00:00.000Z","stockId":7192408253030,"netValue":1.1369519763318352},{"date":"2025-06-30T16:00:00.000Z","stockId":7192408253030,"netValue":1.1493148219350513},{"date":"2025-06-29T16:00:00.000Z","stockId":7192408253030,"netValue":1.1317115618477023},{"date":"2025-06-26T16:00:00.000Z","stockId":7192408253030,"netValue":1.1077336249814005},{"date":"2025-06-25T16:00:00.000Z","stockId":7192408253030,"netValue":1.106757791361662},{"date":"2025-06-24T16:00:00.000Z","stockId":7192408253030,"netValue":1.1259832305537005},{"date":"2025-06-23T16:00:00.000Z","stockId":7192408253030,"netValue":1.115990318395304},{"date":"2025-06-22T16:00:00.000Z","stockId":7192408253030,"netValue":1.0984018546530478},{"date":"2025-06-19T16:00:00.000Z","stockId":7192408253030,"netValue":1.090533834754302},{"date":"2025-06-18T16:00:00.000Z","stockId":7192408253030,"netValue":1.093233256333909},{"date":"2025-06-17T16:00:00.000Z","stockId":7192408253030,"netValue":1.107562565521695},{"date":"2025-06-16T16:00:00.000Z","stockId":7192408253030,"netValue":1.111841942731182},{"date":"2025-06-15T16:00:00.000Z","stockId":7192408253030,"netValue":1.143918144336306},{"date":"2025-06-12T16:00:00.000Z","stockId":7192408253030,"netValue":1.146144445451137},{"date":"2025-06-11T16:00:00.000Z","stockId":7192408253030,"netValue":1.167494776902826},{"date":"2025-06-10T16:00:00.000Z","stockId":7192408253030,"netValue":1.1442920215063714},{"date":"2025-06-09T16:00:00.000Z","stockId":7192408253030,"netValue":1.1487002347007549},{"date":"2025-06-08T16:00:00.000Z","stockId":7192408253030,"netValue":1.1357924524677676},{"date":"2025-06-05T16:00:00.000Z","stockId":7192408253030,"netValue":1.1097614395068094},{"date":"2025-06-04T16:00:00.000Z","stockId":7192408253030,"netValue":1.1074210987521746},{"date":"2025-06-03T16:00:00.000Z","stockId":7192408253030,"netValue":1.1234591995547363},{"date":"2025-06-02T16:00:00.000Z","stockId":7192408253030,"netValue":1.0925320565895253},{"date":"2025-05-29T16:00:00.000Z","stockId":7192408253030,"netValue":1.079567254536636},{"date":"2025-05-28T16:00:00.000Z","stockId":7192408253030,"netValue":1.06572586215872},{"date":"2025-05-27T16:00:00.000Z","stockId":7192408253030,"netValue":1.0353584521683725},{"date":"2025-05-26T16:00:00.000Z","stockId":7192408253030,"netValue":1.0381296899129742},{"date":"2025-05-25T16:00:00.000Z","stockId":7192408253030,"netValue":1.0267004544546872},{"date":"2025-05-22T16:00:00.000Z","stockId":7192408253030,"netValue":1.043327880922298},{"date":"2025-05-21T16:00:00.000Z","stockId":7192408253030,"netValue":1.0385753832480344},{"date":"2025-05-20T16:00:00.000Z","stockId":7192408253030,"netValue":1.045395753362047},{"date":"2025-05-19T16:00:00.000Z","stockId":7192408253030,"netValue":1.0322725226340763},{"date":"2025-05-18T16:00:00.000Z","stockId":7192408253030,"netValue":1.0066576103179925},{"date":"2025-05-15T16:00:00.000Z","stockId":7192408253030,"netValue":1.0038293527534887},{"date":"2025-05-14T16:00:00.000Z","stockId":7192408253030,"netValue":0.9991486712442197},{"date":"2025-05-13T16:00:00.000Z","stockId":7192408253030,"netValue":0.9985741419242633},{"date":"2025-05-12T16:00:00.000Z","stockId":7192408253030,"netValue":0.9978707766194106},{"date":"2025-05-11T16:00:00.000Z","stockId":7192408253030,"netValue":0.9864563375062159},{"date":"2025-05-08T16:00:00.000Z","stockId":7192408253030,"netValue":1.0086832592829325},{"date":"2025-05-07T16:00:00.000Z","stockId":7192408253030,"netValue":1.0070610801782431},{"date":"2025-05-06T16:00:00.000Z","stockId":7192408253030,"netValue":1.0069174478482539},{"date":"2025-05-05T16:00:00.000Z","stockId":7192408253030,"netValue":1.0192654971063775},{"date":"2025-04-29T16:00:00.000Z","stockId":7192408253030,"netValue":1.019238069976661},{"date":"2025-04-28T16:00:00.000Z","stockId":7192408253030,"netValue":1.0095746459530521},{"date":"2025-04-27T16:00:00.000Z","stockId":7192408253030,"netValue":1.0076652021883847},{"date":"2025-04-24T16:00:00.000Z","stockId":7192408253030,"netValue":1.0139976554925287},{"date":"2025-04-23T16:00:00.000Z","stockId":7192408253030,"netValue":1.0248523616308598},{"date":"2025-04-22T16:00:00.000Z","stockId":7192408253030,"netValue":1.016209160262267},{"date":"2025-04-21T16:00:00.000Z","stockId":7192408253030,"netValue":1.0367991065892015},{"date":"2025-04-20T16:00:00.000Z","stockId":7192408253030,"netValue":1.0108103171030525},{"date":"2025-04-17T16:00:00.000Z","stockId":7192408253030,"netValue":0.9870478287317346},{"date":"2025-04-16T16:00:00.000Z","stockId":7192408253030,"netValue":0.9898190664763363},{"date":"2025-04-15T16:00:00.000Z","stockId":7192408253030,"netValue":0.9891157011714835},{"date":"2025-04-14T16:00:00.000Z","stockId":7192408253030,"netValue":1.0021248922596508},{"date":"2025-04-13T16:00:00.000Z","stockId":7192408253030,"netValue":1.0062310444489637},{"date":"2025-04-10T16:00:00.000Z","stockId":7192408253030,"netValue":1}]}