window.pageData = {"startDate":"2024-07-26T08:07:34.385Z","endDate":"2026-07-26T08:07:34.385Z","manager":{"_id":7070825251120,"name":"郭弘毅","gender":"m","educationCode":"001002","resume":"郭弘毅：男，2018年7月加入嘉实基金管理有限公司，历任助理研究员、行业研究员。","tickerId":70825251120,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020333","exchange":"fm","cnInfoCode":"j101020333","followedNum":0,"currency":"CNY","workingDate":"2025-06-20T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"hybrid","pinyin":"ghy","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":7070825251120,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":0.05709067043044236,"fm_cagr_p_r_fs":-0.19921489939750914,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.9865696698377169,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.9371108343711083,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.0727062896710906,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.7535377358490566,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.8707692307692307,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.7884393063583816,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.9860650298606503,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.5976878612716763,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.5971098265895953,"fm_p_r_m3":-0.08726585496830119,"fm_p_r_m6":-0.16505737286568334,"fm_p_r_fys":-0.15189682871107701,"fm_p_r_y1":-0.22378067393717105},"fmi":{"stockId":7070825251120,"type":"fmi","fm_my":1.1,"fm_a_as":0,"fm_a_mfn":1,"fm_as":61885600.216000006,"fm_b_as":0,"fm_e_as":0,"fm_h_as":61885600.216000006,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":61885600.216000006,"fm_q_as":0,"fm_r_f_cagr":-0.1987,"fm_r_fd":3000000017112,"fm_r_ftp":-0.2139,"fm_d":{"3000000017112":"本基金基金经理"},"fm_wy":7}},"topTenManagedFundList":[{"_id":3000000017112,"__csrcFundId":12141,"stockCode":"017112","shortName":"嘉实优享生活混合(017112)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17112,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:31.650Z","status":"normal","exchange":"jj","fundCollectionId":4000050080000,"name":"嘉实优享生活混合型证券投资基金","inceptionDate":"2023-01-16T16:00:00.000Z","setUpDate":"2023-01-16T16:00:00.000Z","setUpAssetScale":335974357.32,"setUpShares":335974357.32,"pinyin":"jsyxshhhxzqtzjj","followedNum":1,"masterFundShortName":"嘉实优享生活混合","hotMetrics":{"stockId":3000000017112,"type":"f_as","f_tas":48632110.422000006,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017113,"name":"嘉实优享生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017113","tickerId":17113,"shortName":"嘉实优享生活混合C","currency":"CNY","__csrcFundId":12141,"exchange":"jj","lastUpdated":"2025-01-04T00:32:21.383Z","fundCollectionId":4000050080000,"inceptionDate":"2023-01-16T16:00:00.000Z","status":"normal","setUpDate":"2023-01-16T16:00:00.000Z","setUpAssetScale":75588600.23,"setUpShares":75588600.23,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsyxshhhxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000017113,"type":"f_as","f_tas":13253489.794,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49097,"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":"2026-07-23T16:00:00.000Z","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":[{"stockId":7070825251120,"date":"2026-07-23T16:00:00.000Z","netValue":0.7856267886079298},{"stockId":7070825251120,"date":"2026-07-22T16:00:00.000Z","netValue":0.7932678466270913},{"date":"2026-07-21T16:00:00.000Z","stockId":7070825251120,"netValue":0.7902543511799027},{"stockId":7070825251120,"date":"2026-07-20T16:00:00.000Z","netValue":0.7936787778244352},{"stockId":7070825251120,"date":"2026-07-19T16:00:00.000Z","netValue":0.794089709021779},{"date":"2026-07-16T16:00:00.000Z","stockId":7070825251120,"netValue":0.778503981187302},{"stockId":7070825251120,"date":"2026-07-15T16:00:00.000Z","netValue":0.7874074904630866},{"date":"2026-07-14T16:00:00.000Z","stockId":7070825251120,"netValue":0.7831612014238662},{"stockId":7070825251120,"date":"2026-07-13T16:00:00.000Z","netValue":0.7702076955038253},{"date":"2026-07-12T16:00:00.000Z","stockId":7070825251120,"netValue":0.7631145457477889},{"stockId":7070825251120,"date":"2026-07-09T16:00:00.000Z","netValue":0.7606173626307244},{"stockId":7070825251120,"date":"2026-07-08T16:00:00.000Z","netValue":0.7550328988666921},{"stockId":7070825251120,"date":"2026-07-07T16:00:00.000Z","netValue":0.7609209736531916},{"date":"2026-07-06T16:00:00.000Z","stockId":7070825251120,"netValue":0.7570875548534116},{"stockId":7070825251120,"date":"2026-07-05T16:00:00.000Z","netValue":0.7673309054434427},{"stockId":7070825251120,"date":"2026-07-02T16:00:00.000Z","netValue":0.7551955809343297},{"stockId":7070825251120,"date":"2026-07-01T16:00:00.000Z","netValue":0.7485118335155223},{"stockId":7070825251120,"date":"2026-06-30T16:00:00.000Z","netValue":0.7441307834586312},{"stockId":7070825251120,"date":"2026-06-29T16:00:00.000Z","netValue":0.740185192325381},{"stockId":7070825251120,"date":"2026-06-28T16:00:00.000Z","netValue":0.7522083445010245},{"stockId":7070825251120,"date":"2026-06-25T16:00:00.000Z","netValue":0.7330659859829327},{"stockId":7070825251120,"date":"2026-06-24T16:00:00.000Z","netValue":0.7431971642394936},{"stockId":7070825251120,"date":"2026-06-23T16:00:00.000Z","netValue":0.7474165710012994},{"date":"2026-06-22T16:00:00.000Z","stockId":7070825251120,"netValue":0.7511130819868015},{"stockId":7070825251120,"date":"2026-06-21T16:00:00.000Z","netValue":0.7576846570721386},{"date":"2026-06-17T16:00:00.000Z","stockId":7070825251120,"netValue":0.7508392663582458},{"stockId":7070825251120,"date":"2026-06-16T16:00:00.000Z","netValue":0.7642314966766677},{"date":"2026-06-15T16:00:00.000Z","stockId":7070825251120,"netValue":0.7770513602571703},{"stockId":7070825251120,"date":"2026-06-14T16:00:00.000Z","netValue":0.7883899733614245},{"date":"2026-06-11T16:00:00.000Z","stockId":7070825251120,"netValue":0.7920864843469264},{"date":"2026-06-10T16:00:00.000Z","stockId":7070825251120,"netValue":0.7833738551947598},{"stockId":7070825251120,"date":"2026-06-09T16:00:00.000Z","netValue":0.7814324103140617},{"date":"2026-06-08T16:00:00.000Z","stockId":7070825251120,"netValue":0.773653400381032},{"stockId":7070825251120,"date":"2026-06-07T16:00:00.000Z","netValue":0.7739519514903955},{"stockId":7070825251120,"date":"2026-06-04T16:00:00.000Z","netValue":0.7761424765188415},{"stockId":7070825251120,"date":"2026-06-03T16:00:00.000Z","netValue":0.7792913562472322},{"stockId":7070825251120,"date":"2026-06-02T16:00:00.000Z","netValue":0.791700496384901},{"date":"2026-06-01T16:00:00.000Z","stockId":7070825251120,"netValue":0.8029022016748775},{"stockId":7070825251120,"date":"2026-05-31T16:00:00.000Z","netValue":0.8094490412794063},{"date":"2026-05-28T16:00:00.000Z","stockId":7070825251120,"netValue":0.7999149652415725},{"date":"2026-05-27T16:00:00.000Z","stockId":7070825251120,"netValue":0.7892361557279},{"stockId":7070825251120,"date":"2026-05-26T16:00:00.000Z","netValue":0.7960815464417925},{"stockId":7070825251120,"date":"2026-05-25T16:00:00.000Z","netValue":0.8020807547892104},{"date":"2026-05-24T16:00:00.000Z","stockId":7070825251120,"netValue":0.8055034501461567},{"stockId":7070825251120,"date":"2026-05-21T16:00:00.000Z","netValue":0.806187989217546},{"stockId":7070825251120,"date":"2026-05-20T16:00:00.000Z","netValue":0.8115273939743824},{"date":"2026-05-19T16:00:00.000Z","stockId":7070825251120,"netValue":0.8183480492074671},{"date":"2026-05-18T16:00:00.000Z","stockId":7070825251120,"netValue":0.8191694960931344},{"date":"2026-05-17T16:00:00.000Z","stockId":7070825251120,"netValue":0.8176882456168859},{"date":"2026-05-14T16:00:00.000Z","stockId":7070825251120,"netValue":0.8275208727640836},{"stockId":7070825251120,"date":"2026-05-13T16:00:00.000Z","netValue":0.8340677123686129},{"date":"2026-05-12T16:00:00.000Z","stockId":7070825251120,"netValue":0.8370796842827257},{"date":"2026-05-11T16:00:00.000Z","stockId":7070825251120,"netValue":0.8436265238872549},{"date":"2026-05-10T16:00:00.000Z","stockId":7070825251120,"netValue":0.8471861270584791},{"date":"2026-05-07T16:00:00.000Z","stockId":7070825251120,"netValue":0.8489659286440914},{"stockId":7070825251120,"date":"2026-05-06T16:00:00.000Z","netValue":0.8508826380439811},{"date":"2026-05-05T16:00:00.000Z","stockId":7070825251120,"netValue":0.8512933614868148},{"stockId":7070825251120,"date":"2026-04-29T16:00:00.000Z","netValue":0.8570187542056766},{"stockId":7070825251120,"date":"2026-04-28T16:00:00.000Z","netValue":0.8582756600149856},{"date":"2026-04-27T16:00:00.000Z","stockId":7070825251120,"netValue":0.8502228344534},{"date":"2026-04-26T16:00:00.000Z","stockId":7070825251120,"netValue":0.8536207943295383},{"stockId":7070825251120,"date":"2026-04-23T16:00:00.000Z","netValue":0.8607400006719869},{"stockId":7070825251120,"date":"2026-04-22T16:00:00.000Z","netValue":0.8575911209435962},{"date":"2026-04-21T16:00:00.000Z","stockId":7070825251120,"netValue":0.8575911209435962},{"date":"2026-04-20T16:00:00.000Z","stockId":7070825251120,"netValue":0.8626319745910689},{"date":"2026-04-19T16:00:00.000Z","stockId":7070825251120,"netValue":0.8627936178861547},{"date":"2026-04-16T16:00:00.000Z","stockId":7070825251120,"netValue":0.8590971069006526},{"date":"2026-04-15T16:00:00.000Z","stockId":7070825251120,"netValue":0.8659424976145454},{"stockId":7070825251120,"date":"2026-04-14T16:00:00.000Z","netValue":0.8610138163005425},{"date":"2026-04-13T16:00:00.000Z","stockId":7070825251120,"netValue":0.8592587501957383},{"stockId":7070825251120,"date":"2026-04-12T16:00:00.000Z","netValue":0.8574789486101262},{"stockId":7070825251120,"date":"2026-04-09T16:00:00.000Z","netValue":0.8626567100718767},{"stockId":7070825251120,"date":"2026-04-08T16:00:00.000Z","netValue":0.8643228848872647},{"stockId":7070825251120,"date":"2026-04-07T16:00:00.000Z","netValue":0.8674479057353364},{"date":"2026-04-06T16:00:00.000Z","stockId":7070825251120,"netValue":0.8532581683683166},{"date":"2026-04-02T16:00:00.000Z","stockId":7070825251120,"netValue":0.8525737118449651},{"date":"2026-04-01T16:00:00.000Z","stockId":7070825251120,"netValue":0.8582996674817719},{"date":"2026-03-31T16:00:00.000Z","stockId":7070825251120,"netValue":0.8592579066144642},{"date":"2026-03-30T16:00:00.000Z","stockId":7070825251120,"netValue":0.8490145379235376},{"date":"2026-03-29T16:00:00.000Z","stockId":7070825251120,"netValue":0.84301479967739},{"stockId":7070825251120,"date":"2026-03-26T16:00:00.000Z","netValue":0.8401635614386588},{"date":"2026-03-25T16:00:00.000Z","stockId":7070825251120,"netValue":0.8327949101458084},{"stockId":7070825251120,"date":"2026-03-24T16:00:00.000Z","netValue":0.8438596266647563},{"date":"2026-03-23T16:00:00.000Z","stockId":7070825251120,"netValue":0.84301479967739},{"date":"2026-03-22T16:00:00.000Z","stockId":7070825251120,"netValue":0.827729931873008},{"stockId":7070825251120,"date":"2026-03-19T16:00:00.000Z","netValue":0.8535554301370014},{"stockId":7070825251120,"date":"2026-03-18T16:00:00.000Z","netValue":0.855335017097715},{"date":"2026-03-17T16:00:00.000Z","stockId":7070825251120,"netValue":0.8744528414328648},{"date":"2026-03-16T16:00:00.000Z","stockId":7070825251120,"netValue":0.8766431023075894},{"stockId":7070825251120,"date":"2026-03-15T16:00:00.000Z","netValue":0.8778751240496219},{"stockId":7070825251120,"date":"2026-03-12T16:00:00.000Z","netValue":0.8695482336240794},{"stockId":7070825251120,"date":"2026-03-11T16:00:00.000Z","netValue":0.8745897327375352},{"date":"2026-03-10T16:00:00.000Z","stockId":7070825251120,"netValue":0.8786964718776433},{"date":"2026-03-09T16:00:00.000Z","stockId":7070825251120,"netValue":0.8807498414476977},{"date":"2026-03-08T16:00:00.000Z","stockId":7070825251120,"netValue":0.8720122771081442},{"stockId":7070825251120,"date":"2026-03-05T16:00:00.000Z","netValue":0.8819818631897302},{"stockId":7070825251120,"date":"2026-03-04T16:00:00.000Z","netValue":0.8694348214787537},{"date":"2026-03-03T16:00:00.000Z","stockId":7070825251120,"netValue":0.8744763205922094},{"stockId":7070825251120,"date":"2026-03-02T16:00:00.000Z","netValue":0.8845827979784653},{"date":"2026-03-01T16:00:00.000Z","stockId":7070825251120,"netValue":0.9046823406056517},{"stockId":7070825251120,"date":"2026-02-26T16:00:00.000Z","netValue":0.9153363832105889},{"date":"2026-02-25T16:00:00.000Z","stockId":7070825251120,"netValue":0.9149257092965779},{"date":"2026-02-24T16:00:00.000Z","stockId":7070825251120,"netValue":0.9273593388622287},{"date":"2026-02-23T16:00:00.000Z","stockId":7070825251120,"netValue":0.918895557132016},{"date":"2026-02-12T16:00:00.000Z","stockId":7070825251120,"netValue":0.9302575354196492},{"date":"2026-02-11T16:00:00.000Z","stockId":7070825251120,"netValue":0.9372155127984891},{"date":"2026-02-10T16:00:00.000Z","stockId":7070825251120,"netValue":0.9486909032314477},{"stockId":7070825251120,"date":"2026-02-09T16:00:00.000Z","netValue":0.95195281538419},{"stockId":7070825251120,"date":"2026-02-08T16:00:00.000Z","netValue":0.9613983154064389},{"stockId":7070825251120,"date":"2026-02-05T16:00:00.000Z","netValue":0.9517025119341939},{"date":"2026-02-04T16:00:00.000Z","stockId":7070825251120,"netValue":0.9577257293396861},{"date":"2026-02-03T16:00:00.000Z","stockId":7070825251120,"netValue":0.9518394032388643},{"stockId":7070825251120,"date":"2026-02-02T16:00:00.000Z","netValue":0.9407746867199163},{"stockId":7070825251120,"date":"2026-02-01T16:00:00.000Z","netValue":0.9329953615130552},{"stockId":7070825251120,"date":"2026-01-29T16:00:00.000Z","netValue":0.9357097084471161},{"stockId":7070825251120,"date":"2026-01-28T16:00:00.000Z","netValue":0.9510180554108426},{"date":"2026-01-27T16:00:00.000Z","stockId":7070825251120,"netValue":0.9256267102202045},{"date":"2026-01-26T16:00:00.000Z","stockId":7070825251120,"netValue":0.9279538623995991},{"date":"2026-01-25T16:00:00.000Z","stockId":7070825251120,"netValue":0.9343642745597577},{"stockId":7070825251120,"date":"2026-01-22T16:00:00.000Z","netValue":0.940935057183931},{"date":"2026-01-21T16:00:00.000Z","stockId":7070825251120,"netValue":0.9429884267539851},{"stockId":7070825251120,"date":"2026-01-20T16:00:00.000Z","netValue":0.9355962963017901},{"stockId":7070825251120,"date":"2026-01-19T16:00:00.000Z","netValue":0.9432622093633256},{"date":"2026-01-18T16:00:00.000Z","stockId":7070825251120,"netValue":0.9386079050045363},{"stockId":7070825251120,"date":"2026-01-15T16:00:00.000Z","netValue":0.9393158406872322},{"stockId":7070825251120,"date":"2026-01-14T16:00:00.000Z","netValue":0.9451786876287093},{"stockId":7070825251120,"date":"2026-01-13T16:00:00.000Z","netValue":0.9546241876509587},{"stockId":7070825251120,"date":"2026-01-12T16:00:00.000Z","netValue":0.9505174485108502},{"date":"2026-01-11T16:00:00.000Z","stockId":7070825251120,"netValue":0.9548744911009548},{"date":"2026-01-08T16:00:00.000Z","stockId":7070825251120,"netValue":0.9468213832847528},{"date":"2026-01-07T16:00:00.000Z","stockId":7070825251120,"netValue":0.9379461548894943},{"date":"2026-01-06T16:00:00.000Z","stockId":7070825251120,"netValue":0.9401357097292822},{"date":"2026-01-05T16:00:00.000Z","stockId":7070825251120,"netValue":0.9445148194088584},{"date":"2026-01-04T16:00:00.000Z","stockId":7070825251120,"netValue":0.9389239232732818},{"date":"2025-12-30T16:00:00.000Z","stockId":7070825251120,"netValue":0.9263339829445003},{"date":"2025-12-29T16:00:00.000Z","stockId":7070825251120,"netValue":0.9305762454465899},{"date":"2025-12-28T16:00:00.000Z","stockId":7070825251120,"netValue":0.931143472297917},{"date":"2025-12-25T16:00:00.000Z","stockId":7070825251120,"netValue":0.9489137672298149},{"date":"2025-12-24T16:00:00.000Z","stockId":7070825251120,"netValue":0.9546415105428784},{"date":"2025-12-23T16:00:00.000Z","stockId":7070825251120,"netValue":0.9514940254606831},{"date":"2025-12-22T16:00:00.000Z","stockId":7070825251120,"netValue":0.9528624972355507},{"date":"2025-12-21T16:00:00.000Z","stockId":7070825251120,"netValue":0.9595481707910214},{"date":"2025-12-18T16:00:00.000Z","stockId":7070825251120,"netValue":0.9581995371575343},{"date":"2025-12-17T16:00:00.000Z","stockId":7070825251120,"netValue":0.9475452954549478},{"date":"2025-12-16T16:00:00.000Z","stockId":7070825251120,"netValue":0.9486400728748419},{"date":"2025-12-15T16:00:00.000Z","stockId":7070825251120,"netValue":0.9429123295617786},{"date":"2025-12-14T16:00:00.000Z","stockId":7070825251120,"netValue":0.9509664748921167},{"date":"2025-12-11T16:00:00.000Z","stockId":7070825251120,"netValue":0.9531560297319048},{"date":"2025-12-10T16:00:00.000Z","stockId":7070825251120,"netValue":0.9400385388345563},{"date":"2025-12-09T16:00:00.000Z","stockId":7070825251120,"netValue":0.9504190861821697},{"date":"2025-12-08T16:00:00.000Z","stockId":7070825251120,"netValue":0.9500085446497091},{"date":"2025-12-07T16:00:00.000Z","stockId":7070825251120,"netValue":0.9591773055413219},{"date":"2025-12-04T16:00:00.000Z","stockId":7070825251120,"netValue":0.9644945073219248},{"date":"2025-12-03T16:00:00.000Z","stockId":7070825251120,"netValue":0.9631458736884373},{"date":"2025-12-02T16:00:00.000Z","stockId":7070825251120,"netValue":0.9774949891831665},{"date":"2025-12-01T16:00:00.000Z","stockId":7070825251120,"netValue":0.9896545498381071},{"date":"2025-11-30T16:00:00.000Z","stockId":7070825251120,"netValue":0.9946980572637367},{"date":"2025-11-27T16:00:00.000Z","stockId":7070825251120,"netValue":0.986917606288372},{"date":"2025-11-26T16:00:00.000Z","stockId":7070825251120,"netValue":0.9802319327329013},{"date":"2025-11-25T16:00:00.000Z","stockId":7070825251120,"netValue":0.9779055307156266},{"date":"2025-11-24T16:00:00.000Z","stockId":7070825251120,"netValue":0.9779055307156266},{"date":"2025-11-23T16:00:00.000Z","stockId":7070825251120,"netValue":0.9747580456334313},{"date":"2025-11-20T16:00:00.000Z","stockId":7070825251120,"netValue":0.9693039966753415},{"date":"2025-11-19T16:00:00.000Z","stockId":7070825251120,"netValue":0.98789537467216},{"date":"2025-11-18T16:00:00.000Z","stockId":7070825251120,"netValue":0.99295872023917},{"date":"2025-11-17T16:00:00.000Z","stockId":7070825251120,"netValue":0.9956758256475247},{"date":"2025-11-16T16:00:00.000Z","stockId":7070825251120,"netValue":1.0042773596878098},{"date":"2025-11-13T16:00:00.000Z","stockId":7070825251120,"netValue":1.0074446829113857},{"date":"2025-11-12T16:00:00.000Z","stockId":7070825251120,"netValue":1.0273846945416913},{"date":"2025-11-11T16:00:00.000Z","stockId":7070825251120,"netValue":1.0227318905071416},{"date":"2025-11-10T16:00:00.000Z","stockId":7070825251120,"netValue":1.0195844054249465},{"date":"2025-11-09T16:00:00.000Z","stockId":7070825251120,"netValue":1.018372618968946},{"date":"2025-11-06T16:00:00.000Z","stockId":7070825251120,"netValue":0.9801347618381758},{"date":"2025-11-05T16:00:00.000Z","stockId":7070825251120,"netValue":0.9901047676533288},{"date":"2025-11-04T16:00:00.000Z","stockId":7070825251120,"netValue":0.9847677277313452},{"date":"2025-11-03T16:00:00.000Z","stockId":7070825251120,"netValue":0.984904574908832},{"date":"2025-11-02T16:00:00.000Z","stockId":7070825251120,"netValue":1.0004853150009418},{"date":"2025-10-30T16:00:00.000Z","stockId":7070825251120,"netValue":1.0085592984726606},{"date":"2025-10-29T16:00:00.000Z","stockId":7070825251120,"netValue":1.0125278666197766},{"date":"2025-10-28T16:00:00.000Z","stockId":7070825251120,"netValue":1.0194872345302204},{"date":"2025-10-27T16:00:00.000Z","stockId":7070825251120,"netValue":1.0162029022705386},{"date":"2025-10-26T16:00:00.000Z","stockId":7070825251120,"netValue":1.0196240817077074},{"date":"2025-10-23T16:00:00.000Z","stockId":7070825251120,"netValue":1.0108857004899354},{"date":"2025-10-22T16:00:00.000Z","stockId":7070825251120,"netValue":1.0137594912171568},{"date":"2025-10-21T16:00:00.000Z","stockId":7070825251120,"netValue":1.0138765002532635},{"date":"2025-10-20T16:00:00.000Z","stockId":7070825251120,"netValue":1.0242768857422568},{"date":"2025-10-19T16:00:00.000Z","stockId":7070825251120,"netValue":1.0215597803339018},{"date":"2025-10-16T16:00:00.000Z","stockId":7070825251120,"netValue":1.0185491424291933},{"date":"2025-10-15T16:00:00.000Z","stockId":7070825251120,"netValue":1.040014292184834},{"date":"2025-10-14T16:00:00.000Z","stockId":7070825251120,"netValue":1.0390563809108262},{"date":"2025-10-13T16:00:00.000Z","stockId":7070825251120,"netValue":1.0212860673521056},{"date":"2025-10-12T16:00:00.000Z","stockId":7070825251120,"netValue":1.022654543846892},{"date":"2025-10-09T16:00:00.000Z","stockId":7070825251120,"netValue":1.0345404084780307},{"date":"2025-10-08T16:00:00.000Z","stockId":7070825251120,"netValue":1.047521054304999},{"date":"2025-09-29T16:00:00.000Z","stockId":7070825251120,"netValue":1.0623006004486937},{"date":"2025-09-28T16:00:00.000Z","stockId":7070825251120,"netValue":1.0610689716033856},{"date":"2025-09-25T16:00:00.000Z","stockId":7070825251120,"netValue":1.0449408298384084},{"date":"2025-09-24T16:00:00.000Z","stockId":7070825251120,"netValue":1.0497106166966574},{"date":"2025-09-23T16:00:00.000Z","stockId":7070825251120,"netValue":1.0584688662632913},{"date":"2025-09-22T16:00:00.000Z","stockId":7070825251120,"netValue":1.0476777828279815},{"date":"2025-09-21T16:00:00.000Z","stockId":7070825251120,"netValue":1.0571003897685047},{"date":"2025-09-18T16:00:00.000Z","stockId":7070825251120,"netValue":1.0642164675413948},{"date":"2025-09-17T16:00:00.000Z","stockId":7070825251120,"netValue":1.0583518994873173},{"date":"2025-09-16T16:00:00.000Z","stockId":7070825251120,"netValue":1.0732484124069859},{"date":"2025-09-15T16:00:00.000Z","stockId":7070825251120,"netValue":1.0747537365512514},{"date":"2025-09-14T16:00:00.000Z","stockId":7070825251120,"netValue":1.0763760274714906},{"date":"2025-09-11T16:00:00.000Z","stockId":7070825251120,"netValue":1.0750274318502084},{"date":"2025-09-10T16:00:00.000Z","stockId":7070825251120,"netValue":1.0813224237262264},{"date":"2025-09-09T16:00:00.000Z","stockId":7070825251120,"netValue":1.0757116700976017},{"date":"2025-09-08T16:00:00.000Z","stockId":7070825251120,"netValue":1.0788591660356108},{"date":"2025-09-07T16:00:00.000Z","stockId":7070825251120,"netValue":1.0733852600564646},{"date":"2025-09-04T16:00:00.000Z","stockId":7070825251120,"netValue":1.0664259108065572},{"date":"2025-09-03T16:00:00.000Z","stockId":7070825251120,"netValue":1.0604244951030002},{"date":"2025-09-02T16:00:00.000Z","stockId":7070825251120,"netValue":1.0648036198863176},{"date":"2025-09-01T16:00:00.000Z","stockId":7070825251120,"netValue":1.0781948086617215},{"date":"2025-08-31T16:00:00.000Z","stockId":7070825251120,"netValue":1.0828277478704917},{"date":"2025-08-28T16:00:00.000Z","stockId":7070825251120,"netValue":1.0821435096230985},{"date":"2025-08-27T16:00:00.000Z","stockId":7070825251120,"netValue":1.0588022041827605},{"date":"2025-08-26T16:00:00.000Z","stockId":7070825251120,"netValue":1.0686353540717197},{"date":"2025-08-25T16:00:00.000Z","stockId":7070825251120,"netValue":1.0948703410246132},{"date":"2025-08-24T16:00:00.000Z","stockId":7070825251120,"netValue":1.0884583823726206},{"date":"2025-08-21T16:00:00.000Z","stockId":7070825251120,"netValue":1.0690458970201557},{"date":"2025-08-20T16:00:00.000Z","stockId":7070825251120,"netValue":1.0716460023602499},{"date":"2025-08-19T16:00:00.000Z","stockId":7070825251120,"netValue":1.067266877576933},{"date":"2025-08-18T16:00:00.000Z","stockId":7070825251120,"netValue":1.0492427495927588},{"date":"2025-08-17T16:00:00.000Z","stockId":7070825251120,"netValue":1.0403675332501503},{"date":"2025-08-14T16:00:00.000Z","stockId":7070825251120,"netValue":1.0308080786601486},{"date":"2025-08-13T16:00:00.000Z","stockId":7070825251120,"netValue":1.0264289538768316},{"date":"2025-08-12T16:00:00.000Z","stockId":7070825251120,"netValue":1.0299869927632768},{"date":"2025-08-11T16:00:00.000Z","stockId":7070825251120,"netValue":1.0225972196914295},{"date":"2025-08-10T16:00:00.000Z","stockId":7070825251120,"netValue":1.0260184109283959},{"date":"2025-08-07T16:00:00.000Z","stockId":7070825251120,"netValue":1.0283647018430373},{"date":"2025-08-06T16:00:00.000Z","stockId":7070825251120,"netValue":1.0351872034434662},{"date":"2025-08-05T16:00:00.000Z","stockId":7070825251120,"netValue":1.0267026491757894},{"date":"2025-08-04T16:00:00.000Z","stockId":7070825251120,"netValue":1.017827432833181},{"date":"2025-08-03T16:00:00.000Z","stockId":7070825251120,"netValue":1.0044561249312811},{"date":"2025-07-31T16:00:00.000Z","stockId":7070825251120,"netValue":0.9909082076328941},{"date":"2025-07-30T16:00:00.000Z","stockId":7070825251120,"netValue":0.9943492797433648},{"date":"2025-07-29T16:00:00.000Z","stockId":7070825251120,"netValue":1.010046997686402},{"date":"2025-07-28T16:00:00.000Z","stockId":7070825251120,"netValue":1.005003515529196},{"date":"2025-07-27T16:00:00.000Z","stockId":7070825251120,"netValue":1.0058246014260679},{"date":"2025-07-24T16:00:00.000Z","stockId":7070825251120,"netValue":1.0121195933020861},{"date":"2025-07-23T16:00:00.000Z","stockId":7070825251120,"netValue":1.0112985074052139},{"date":"2025-07-22T16:00:00.000Z","stockId":7070825251120,"netValue":1.0070562302713757},{"date":"2025-07-21T16:00:00.000Z","stockId":7070825251120,"netValue":1.0082878591166835},{"date":"2025-07-20T16:00:00.000Z","stockId":7070825251120,"netValue":1.0063719920239824},{"date":"2025-07-17T16:00:00.000Z","stockId":7070825251120,"netValue":1.006255025248008},{"date":"2025-07-16T16:00:00.000Z","stockId":7070825251120,"netValue":1.0050233964027002},{"date":"2025-07-15T16:00:00.000Z","stockId":7070825251120,"netValue":0.999549490423554},{"date":"2025-07-14T16:00:00.000Z","stockId":7070825251120,"netValue":0.9969692659569636},{"date":"2025-07-13T16:00:00.000Z","stockId":7070825251120,"netValue":1.0000968810214685},{"date":"2025-07-10T16:00:00.000Z","stockId":7070825251120,"netValue":0.9935480747199972},{"date":"2025-07-09T16:00:00.000Z","stockId":7070825251120,"netValue":0.9997061799100678},{"date":"2025-07-08T16:00:00.000Z","stockId":7070825251120,"netValue":1.0150132748146419},{"date":"2025-07-07T16:00:00.000Z","stockId":7070825251120,"netValue":1.0126868252301684},{"date":"2025-07-06T16:00:00.000Z","stockId":7070825251120,"netValue":1.0096761257679092},{"date":"2025-07-03T16:00:00.000Z","stockId":7070825251120,"netValue":1.0062749876273056},{"date":"2025-07-02T16:00:00.000Z","stockId":7070825251120,"netValue":1.0077803373584353},{"date":"2025-07-01T16:00:00.000Z","stockId":7070825251120,"netValue":1.0096962370162368},{"date":"2025-06-30T16:00:00.000Z","stockId":7070825251120,"netValue":1.0210346737391602},{"date":"2025-06-29T16:00:00.000Z","stockId":7070825251120,"netValue":1.0139385862585113},{"date":"2025-06-26T16:00:00.000Z","stockId":7070825251120,"netValue":1.0065687988267475},{"date":"2025-06-25T16:00:00.000Z","stockId":7070825251120,"netValue":0.9999999999999998},{"date":"2025-06-24T16:00:00.000Z","stockId":7070825251120,"netValue":1.0099699369673512},{"date":"2025-06-23T16:00:00.000Z","stockId":7070825251120,"netValue":1},{"date":"2025-06-22T16:00:00.000Z","stockId":7070825251120,"netValue":1}]}