window.pageData = {"startDate":"2024-07-28T13:52:56.934Z","endDate":"2026-07-28T13:52:56.934Z","manager":{"_id":7082406250250,"name":"何贤发","gender":"m","educationCode":"001002","resume":"何贤发：男，硕士研究生。曾任安联投资美国公司高级量化研究员，平安证券量化投资经理，歌斐诺宝（上海）资产管理有限公司投资经理，上海锐联景淳投资管理有限公司研究总监、股票投研负责人、投资经理。2025年8月加入国联安基金管理有限公司，担任量化指数增强团队负责人。","tickerId":82406250250,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020480","exchange":"fm","cnInfoCode":"j101020480","followedNum":0,"currency":"CNY","workingDate":"2025-09-03T16:00:00.000Z","fundCompanyId":4000050240000,"fundManagerSecondLevel":"company","pinyin":"hxf","fundCompany":{"_id":4000050240000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50240000","tickerId":50240000,"name":"国联安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7082406250250,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.03678178311790492,"fm_cagr_p_r_fs_m":0.05575106926922402,"fm_cagr_p_r_fs_r_c":641,"fm_cagr_p_r_fs_rp":0.5984375,"fm_p_r_m1":-0.1001669293338906,"fm_p_r_m1_m":-0.052097488921808044,"fm_p_r_m1_r_c":618,"fm_p_r_m1_rp":0.7423014586709886,"fm_p_r_m3":-0.06442225753323971,"fm_p_r_m3_m":-0.028675073819198205,"fm_p_r_m3_r_c":609,"fm_p_r_m3_rp":0.71875,"fm_p_r_fys":0.0012250098817208066,"fm_p_r_fys_m":0.019598674788879222,"fm_p_r_fys_r_c":564,"fm_p_r_fys_rp":0.5985790408525755,"fm_p_r_m6":-0.0652228905809712,"fm_p_r_m6_m":-0.03993246421113361,"fm_p_r_m6_r_c":577,"fm_p_r_m6_rp":0.6059027777777778},"fmi":{"stockId":7082406250250,"type":"fmi","fm_my":0.9,"fm_a_as":0,"fm_a_mfn":3,"fm_as":619979893.6876,"fm_b_as":0,"fm_e_as":391277598.4987,"fm_h_as":228702295.1889,"fm_i_as":391277598.4987,"fm_mfn":3,"fm_nb_as":619979893.6876,"fm_q_as":0,"fm_r_f_cagr":0.2577,"fm_r_fd":3000000024025,"fm_r_ftp":0.2577,"fm_d":{"3000000563630":"基金经理","3000000024025":"基金经理"},"fm_wy":2}},"topTenManagedFundList":[{"_id":3000000024025,"__csrcFundId":15581,"stockCode":"024025","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24025,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国联安上证科创板综合指数增强(024025)","lastUpdated":"2026-07-24T21:16:53.514Z","name":"国联安上证科创板综合指数增强型证券投资基金","pinyin":"glaszkcbzhzszqxzqtzjj","fundCollectionId":4000050240000,"__indexSourceEastMoney":1,"setUpAssetScale":221998139.18,"setUpDate":"2025-08-28T16:00:00.000Z","setUpShares":221998139.18,"inceptionDate":"2025-08-28T16:00:00.000Z","__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000680,"masterFundShortName":"国联安上证科创板综合指数增强","hotMetrics":{"stockId":3000000024025,"type":"f_as","f_tas":210584402.59199998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024026,"name":"国联安上证科创板综合指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024026","tickerId":24026,"shortName":"国联安上证科创板综合指数增强C","currency":"CNY","__csrcFundId":15581,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:05:52.727Z","inceptionDate":"2025-08-28T16:00:00.000Z","pinyin":"glaszkcbzhzszqxzqtzjj","fundCollectionId":4000050240000,"__indexSourceEastMoney":1,"indexId":1000000000680,"hotMetrics":{"stockId":3000000024026,"type":"f_as","f_tas":127252590.50670001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023186,"__csrcFundId":16187,"stockCode":"023186","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":23186,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国联安红利慧选混合发起式(023186)","lastUpdated":"2026-07-24T21:23:35.747Z","name":"国联安红利慧选混合型发起式证券投资基金","pinyin":"glahlhxhhxfqszqtzjj","fundCollectionId":4000050240000,"setUpAssetScale":214000924.4,"setUpDate":"2025-12-22T16:00:00.000Z","setUpShares":214000924.4,"inceptionDate":"2025-12-25T16:00:00.000Z","masterFundShortName":"国联安红利慧选混合发起式","hotMetrics":{"stockId":3000000023186,"type":"f_as","f_tas":124553663.01,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023187,"name":"国联安红利慧选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023187","tickerId":23187,"shortName":"国联安红利慧选混合发起式C","currency":"CNY","__csrcFundId":16187,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-01-05T08:24:54.898Z","inceptionDate":"2025-12-25T16:00:00.000Z","pinyin":"glahlhxhhxfqszqtzjj","fundCollectionId":4000050240000,"hotMetrics":{"stockId":3000000023187,"type":"f_as","f_tas":104148632.1789,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000563630,"__csrcFundId":15217,"stockCode":"563630","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":563630,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"国联安中证A500增强ETF(563630)","lastUpdated":"2026-07-24T21:16:53.556Z","name":"国联安中证A500增强策略交易型开放式指数证券投资基金","pinyin":"glazza500zqcljyxkfszszqtzjj","followedNum":1,"fundCollectionId":4000050240000,"setUpAssetScale":275959745.52,"setUpDate":"2025-06-18T16:00:00.000Z","setUpShares":275947055,"inceptionDate":"2025-06-19T16:00:00.000Z","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000510,"masterFundShortName":"国联安中证A500增强ETF","hotMetrics":{"stockId":3000000563630,"type":"f_as","f_tas":54287936.82,"f_tas_d":"2026-07-26T16:00:00.000Z","fet_as":54287936.82,"fet_as_d":"2026-07-26T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0130498451383817,"oneMonth":-0.06135712847817065,"threeMonths":-0.03965566883344773,"sixMonths":-0.03146890942965108,"oneYear":0.10486433161984832,"threeYears":0.14445718979948619,"fiveYears":-0.04011360198971514,"tenYears":0.4186048930245583},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49118,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-26T16:00:00.000Z","stockId":7082406250250,"netValue":1.0556479350516674},{"date":"2026-07-23T16:00:00.000Z","stockId":7082406250250,"netValue":1.0367817831179051},{"date":"2026-07-22T16:00:00.000Z","stockId":7082406250250,"netValue":1.052387636279519},{"stockId":7082406250250,"date":"2026-07-21T16:00:00.000Z","netValue":1.0585008371437787},{"date":"2026-07-20T16:00:00.000Z","stockId":7082406250250,"netValue":1.0668367293484207},{"date":"2026-07-19T16:00:00.000Z","stockId":7082406250250,"netValue":1.0177896690275454},{"date":"2026-07-16T16:00:00.000Z","stockId":7082406250250,"netValue":1.024412892536627},{"stockId":7082406250250,"date":"2026-07-15T16:00:00.000Z","netValue":1.0782668652271314},{"stockId":7082406250250,"date":"2026-07-14T16:00:00.000Z","netValue":1.1063712714200353},{"date":"2026-07-13T16:00:00.000Z","stockId":7082406250250,"netValue":1.1247404801292322},{"stockId":7082406250250,"date":"2026-07-12T16:00:00.000Z","netValue":1.1079863447440583},{"date":"2026-07-09T16:00:00.000Z","stockId":7082406250250,"netValue":1.1375453569564857},{"stockId":7082406250250,"date":"2026-07-08T16:00:00.000Z","netValue":1.1658392211737},{"stockId":7082406250250,"date":"2026-07-07T16:00:00.000Z","netValue":1.1300882603891613},{"date":"2026-07-06T16:00:00.000Z","stockId":7082406250250,"netValue":1.134502941398094},{"date":"2026-07-05T16:00:00.000Z","stockId":7082406250250,"netValue":1.1470251748131215},{"date":"2026-07-02T16:00:00.000Z","stockId":7082406250250,"netValue":1.1409642171788077},{"stockId":7082406250250,"date":"2026-07-01T16:00:00.000Z","netValue":1.1339685386537954},{"stockId":7082406250250,"date":"2026-06-30T16:00:00.000Z","netValue":1.1533132185897688},{"date":"2026-06-29T16:00:00.000Z","stockId":7082406250250,"netValue":1.1540349072993896},{"stockId":7082406250250,"date":"2026-06-28T16:00:00.000Z","netValue":1.1479274871093894},{"stockId":7082406250250,"date":"2026-06-25T16:00:00.000Z","netValue":1.137097701620523},{"stockId":7082406250250,"date":"2026-06-24T16:00:00.000Z","netValue":1.1575997219225043},{"stockId":7082406250250,"date":"2026-06-23T16:00:00.000Z","netValue":1.1521934644504874},{"date":"2026-06-22T16:00:00.000Z","stockId":7082406250250,"netValue":1.1477128939123102},{"date":"2026-06-21T16:00:00.000Z","stockId":7082406250250,"netValue":1.1581874786817734},{"date":"2026-06-17T16:00:00.000Z","stockId":7082406250250,"netValue":1.1442721295266285},{"date":"2026-06-16T16:00:00.000Z","stockId":7082406250250,"netValue":1.143095290125707},{"date":"2026-06-15T16:00:00.000Z","stockId":7082406250250,"netValue":1.133989722274268},{"date":"2026-06-14T16:00:00.000Z","stockId":7082406250250,"netValue":1.1366028465690938},{"date":"2026-06-11T16:00:00.000Z","stockId":7082406250250,"netValue":1.117857077560239},{"date":"2026-06-10T16:00:00.000Z","stockId":7082406250250,"netValue":1.1079190863918271},{"stockId":7082406250250,"date":"2026-06-09T16:00:00.000Z","netValue":1.1098713648946592},{"date":"2026-06-08T16:00:00.000Z","stockId":7082406250250,"netValue":1.116671382260782},{"stockId":7082406250250,"date":"2026-06-07T16:00:00.000Z","netValue":1.1029647004932848},{"stockId":7082406250250,"date":"2026-06-04T16:00:00.000Z","netValue":1.124738908357079},{"stockId":7082406250250,"date":"2026-06-03T16:00:00.000Z","netValue":1.1360884819213348},{"date":"2026-06-02T16:00:00.000Z","stockId":7082406250250,"netValue":1.1372376971208398},{"stockId":7082406250250,"date":"2026-06-01T16:00:00.000Z","netValue":1.127362843483374},{"date":"2026-05-31T16:00:00.000Z","stockId":7082406250250,"netValue":1.1212631467582606},{"date":"2026-05-28T16:00:00.000Z","stockId":7082406250250,"netValue":1.122880994861989},{"stockId":7082406250250,"date":"2026-05-27T16:00:00.000Z","netValue":1.1365804376839146},{"date":"2026-05-26T16:00:00.000Z","stockId":7082406250250,"netValue":1.1309279530677954},{"stockId":7082406250250,"date":"2026-05-25T16:00:00.000Z","netValue":1.1422285960644314},{"stockId":7082406250250,"date":"2026-05-24T16:00:00.000Z","netValue":1.1460416168771015},{"stockId":7082406250250,"date":"2026-05-21T16:00:00.000Z","netValue":1.1324249267694835},{"date":"2026-05-20T16:00:00.000Z","stockId":7082406250250,"netValue":1.120350507936564},{"date":"2026-05-19T16:00:00.000Z","stockId":7082406250250,"netValue":1.1430452594348557},{"date":"2026-05-18T16:00:00.000Z","stockId":7082406250250,"netValue":1.136581624871878},{"stockId":7082406250250,"date":"2026-05-17T16:00:00.000Z","netValue":1.1271099075420474},{"date":"2026-05-14T16:00:00.000Z","stockId":7082406250250,"netValue":1.126951001696704},{"date":"2026-05-13T16:00:00.000Z","stockId":7082406250250,"netValue":1.1333750513522274},{"date":"2026-05-12T16:00:00.000Z","stockId":7082406250250,"netValue":1.1476644810184222},{"stockId":7082406250250,"date":"2026-05-11T16:00:00.000Z","netValue":1.141048806018211},{"date":"2026-05-10T16:00:00.000Z","stockId":7082406250250,"netValue":1.144087579408232},{"stockId":7082406250250,"date":"2026-05-07T16:00:00.000Z","netValue":1.1309789862104238},{"date":"2026-05-06T16:00:00.000Z","stockId":7082406250250,"netValue":1.136095915244487},{"stockId":7082406250250,"date":"2026-05-05T16:00:00.000Z","netValue":1.1366547615982072},{"stockId":7082406250250,"date":"2026-04-29T16:00:00.000Z","netValue":1.125534185561897},{"date":"2026-04-28T16:00:00.000Z","stockId":7082406250250,"netValue":1.119517420330269},{"date":"2026-04-27T16:00:00.000Z","stockId":7082406250250,"netValue":1.1129827189521901},{"stockId":7082406250250,"date":"2026-04-26T16:00:00.000Z","netValue":1.1120709373910254},{"stockId":7082406250250,"date":"2026-04-23T16:00:00.000Z","netValue":1.1081727750216763},{"date":"2026-04-22T16:00:00.000Z","stockId":7082406250250,"netValue":1.1063596807861618},{"date":"2026-04-21T16:00:00.000Z","stockId":7082406250250,"netValue":1.1095744599671735},{"stockId":7082406250250,"date":"2026-04-20T16:00:00.000Z","netValue":1.1041964698503637},{"date":"2026-04-19T16:00:00.000Z","stockId":7082406250250,"netValue":1.1014297169787106},{"stockId":7082406250250,"date":"2026-04-16T16:00:00.000Z","netValue":1.097933738940338},{"date":"2026-04-15T16:00:00.000Z","stockId":7082406250250,"netValue":1.0971019209910085},{"date":"2026-04-14T16:00:00.000Z","stockId":7082406250250,"netValue":1.089014913959153},{"stockId":7082406250250,"date":"2026-04-13T16:00:00.000Z","netValue":1.0893614822894608},{"date":"2026-04-12T16:00:00.000Z","stockId":7082406250250,"netValue":1.080298321880272},{"date":"2026-04-09T16:00:00.000Z","stockId":7082406250250,"netValue":1.079079270283966},{"stockId":7082406250250,"date":"2026-04-08T16:00:00.000Z","netValue":1.069949434522787},{"date":"2026-04-07T16:00:00.000Z","stockId":7082406250250,"netValue":1.075147570215468},{"date":"2026-04-06T16:00:00.000Z","stockId":7082406250250,"netValue":1.0429973789141043},{"stockId":7082406250250,"date":"2026-04-02T16:00:00.000Z","netValue":1.037205918079011},{"stockId":7082406250250,"date":"2026-04-01T16:00:00.000Z","netValue":1.0411447070750435},{"date":"2026-03-31T16:00:00.000Z","stockId":7082406250250,"netValue":1.052788170133855},{"date":"2026-03-30T16:00:00.000Z","stockId":7082406250250,"netValue":1.0363321158253331},{"stockId":7082406250250,"date":"2026-03-29T16:00:00.000Z","netValue":1.0504261564464465},{"stockId":7082406250250,"date":"2026-03-26T16:00:00.000Z","netValue":1.0483145784432524},{"stockId":7082406250250,"date":"2026-03-25T16:00:00.000Z","netValue":1.041065321268841},{"stockId":7082406250250,"date":"2026-03-24T16:00:00.000Z","netValue":1.0502840063375578},{"stockId":7082406250250,"date":"2026-03-23T16:00:00.000Z","netValue":1.0392642651379973},{"stockId":7082406250250,"date":"2026-03-22T16:00:00.000Z","netValue":1.021046655892646},{"stockId":7082406250250,"date":"2026-03-19T16:00:00.000Z","netValue":1.0528103146261591},{"stockId":7082406250250,"date":"2026-03-18T16:00:00.000Z","netValue":1.061161499536742},{"stockId":7082406250250,"date":"2026-03-17T16:00:00.000Z","netValue":1.0753538174409571},{"date":"2026-03-16T16:00:00.000Z","stockId":7082406250250,"netValue":1.067342589481773},{"stockId":7082406250250,"date":"2026-03-15T16:00:00.000Z","netValue":1.0829905682674992},{"date":"2026-03-12T16:00:00.000Z","stockId":7082406250250,"netValue":1.0806721837781186},{"stockId":7082406250250,"date":"2026-03-11T16:00:00.000Z","netValue":1.087970780673649},{"date":"2026-03-10T16:00:00.000Z","stockId":7082406250250,"netValue":1.089745384448989},{"stockId":7082406250250,"date":"2026-03-09T16:00:00.000Z","netValue":1.089982117657259},{"date":"2026-03-08T16:00:00.000Z","stockId":7082406250250,"netValue":1.0766894531619404},{"stockId":7082406250250,"date":"2026-03-05T16:00:00.000Z","netValue":1.0852902815142285},{"date":"2026-03-04T16:00:00.000Z","stockId":7082406250250,"netValue":1.0798750093394784},{"stockId":7082406250250,"date":"2026-03-03T16:00:00.000Z","netValue":1.0696638954957411},{"date":"2026-03-02T16:00:00.000Z","stockId":7082406250250,"netValue":1.0763075221346763},{"date":"2026-03-01T16:00:00.000Z","stockId":7082406250250,"netValue":1.1028844238010818},{"stockId":7082406250250,"date":"2026-02-26T16:00:00.000Z","netValue":1.1048894703235708},{"stockId":7082406250250,"date":"2026-02-25T16:00:00.000Z","netValue":1.0977833460912136},{"stockId":7082406250250,"date":"2026-02-24T16:00:00.000Z","netValue":1.0898072381689703},{"stockId":7082406250250,"date":"2026-02-23T16:00:00.000Z","netValue":1.0837210555773713},{"date":"2026-02-12T16:00:00.000Z","stockId":7082406250250,"netValue":1.084772557104519},{"date":"2026-02-11T16:00:00.000Z","stockId":7082406250250,"netValue":1.0881833798280394},{"date":"2026-02-10T16:00:00.000Z","stockId":7082406250250,"netValue":1.0800693098141236},{"date":"2026-02-09T16:00:00.000Z","stockId":7082406250250,"netValue":1.0840818690102156},{"date":"2026-02-08T16:00:00.000Z","stockId":7082406250250,"netValue":1.0815120365704964},{"stockId":7082406250250,"date":"2026-02-05T16:00:00.000Z","netValue":1.0685387863565203},{"stockId":7082406250250,"date":"2026-02-04T16:00:00.000Z","netValue":1.0723584510820054},{"date":"2026-02-03T16:00:00.000Z","stockId":7082406250250,"netValue":1.0804553819715808},{"date":"2026-02-02T16:00:00.000Z","stockId":7082406250250,"netValue":1.0857087217302668},{"date":"2026-02-01T16:00:00.000Z","stockId":7082406250250,"netValue":1.0745926672188713},{"stockId":7082406250250,"date":"2026-01-29T16:00:00.000Z","netValue":1.0965459425582536},{"date":"2026-01-28T16:00:00.000Z","stockId":7082406250250,"netValue":1.0923757872918785},{"date":"2026-01-27T16:00:00.000Z","stockId":7082406250250,"netValue":1.104834037709471},{"stockId":7082406250250,"date":"2026-01-26T16:00:00.000Z","netValue":1.1059287325272238},{"date":"2026-01-25T16:00:00.000Z","stockId":7082406250250,"netValue":1.0988385285475784},{"stockId":7082406250250,"date":"2026-01-22T16:00:00.000Z","netValue":1.109121920799144},{"stockId":7082406250250,"date":"2026-01-21T16:00:00.000Z","netValue":1.0990443600773183},{"stockId":7082406250250,"date":"2026-01-20T16:00:00.000Z","netValue":1.0979977463410195},{"date":"2026-01-19T16:00:00.000Z","stockId":7082406250250,"netValue":1.0849484753547336},{"date":"2026-01-18T16:00:00.000Z","stockId":7082406250250,"netValue":1.0929130283495148},{"date":"2026-01-15T16:00:00.000Z","stockId":7082406250250,"netValue":1.0935706876338018},{"date":"2026-01-14T16:00:00.000Z","stockId":7082406250250,"netValue":1.0883923356700123},{"stockId":7082406250250,"date":"2026-01-13T16:00:00.000Z","netValue":1.089884387329539},{"stockId":7082406250250,"date":"2026-01-12T16:00:00.000Z","netValue":1.0814043394135626},{"stockId":7082406250250,"date":"2026-01-11T16:00:00.000Z","netValue":1.0952893340456948},{"stockId":7082406250250,"date":"2026-01-08T16:00:00.000Z","netValue":1.0820326884974958},{"date":"2026-01-07T16:00:00.000Z","stockId":7082406250250,"netValue":1.070808985580439},{"date":"2026-01-06T16:00:00.000Z","stockId":7082406250250,"netValue":1.0661779242256966},{"date":"2026-01-05T16:00:00.000Z","stockId":7082406250250,"netValue":1.0608675749731415},{"date":"2026-01-04T16:00:00.000Z","stockId":7082406250250,"netValue":1.0537034074014842},{"date":"2025-12-30T16:00:00.000Z","stockId":7082406250250,"netValue":1.0355132691305668},{"date":"2025-12-29T16:00:00.000Z","stockId":7082406250250,"netValue":1.0377900356810392},{"date":"2025-12-28T16:00:00.000Z","stockId":7082406250250,"netValue":1.0345102951552447},{"date":"2025-12-25T16:00:00.000Z","stockId":7082406250250,"netValue":1.0342198127362272},{"date":"2025-12-24T16:00:00.000Z","stockId":7082406250250,"netValue":1.033873931763772},{"date":"2025-12-23T16:00:00.000Z","stockId":7082406250250,"netValue":1.0270388470811374},{"date":"2025-12-22T16:00:00.000Z","stockId":7082406250250,"netValue":1.0163376686521453},{"date":"2025-12-21T16:00:00.000Z","stockId":7082406250250,"netValue":1.014087950950109},{"date":"2025-12-18T16:00:00.000Z","stockId":7082406250250,"netValue":1.0011539593841479},{"date":"2025-12-17T16:00:00.000Z","stockId":7082406250250,"netValue":0.9960227567825615},{"date":"2025-12-16T16:00:00.000Z","stockId":7082406250250,"netValue":1.003388678399335},{"date":"2025-12-15T16:00:00.000Z","stockId":7082406250250,"netValue":0.9825680378796998},{"date":"2025-12-14T16:00:00.000Z","stockId":7082406250250,"netValue":0.9985801543643344},{"date":"2025-12-11T16:00:00.000Z","stockId":7082406250250,"netValue":1.0104221432703024},{"date":"2025-12-10T16:00:00.000Z","stockId":7082406250250,"netValue":0.9993347440468436},{"date":"2025-12-09T16:00:00.000Z","stockId":7082406250250,"netValue":1.0105952494655388},{"date":"2025-12-08T16:00:00.000Z","stockId":7082406250250,"netValue":1.010536131260244},{"date":"2025-12-07T16:00:00.000Z","stockId":7082406250250,"netValue":1.0141046442351587},{"date":"2025-12-04T16:00:00.000Z","stockId":7082406250250,"netValue":0.9991526757079331},{"date":"2025-12-03T16:00:00.000Z","stockId":7082406250250,"netValue":0.988693582600419},{"date":"2025-12-02T16:00:00.000Z","stockId":7082406250250,"netValue":0.9826830252013822},{"date":"2025-12-01T16:00:00.000Z","stockId":7082406250250,"netValue":0.9912892719730206},{"date":"2025-11-30T16:00:00.000Z","stockId":7082406250250,"netValue":1.001888248810983},{"date":"2025-11-27T16:00:00.000Z","stockId":7082406250250,"netValue":0.9969392716656119},{"date":"2025-11-26T16:00:00.000Z","stockId":7082406250250,"netValue":0.9866296608805106},{"date":"2025-11-25T16:00:00.000Z","stockId":7082406250250,"netValue":0.9842231642183952},{"date":"2025-11-24T16:00:00.000Z","stockId":7082406250250,"netValue":0.9791840907090773},{"date":"2025-11-23T16:00:00.000Z","stockId":7082406250250,"netValue":0.969928230648276},{"date":"2025-11-20T16:00:00.000Z","stockId":7082406250250,"netValue":0.956777661742348},{"date":"2025-11-19T16:00:00.000Z","stockId":7082406250250,"netValue":0.988769925710191},{"date":"2025-11-18T16:00:00.000Z","stockId":7082406250250,"netValue":0.9974890315020348},{"date":"2025-11-17T16:00:00.000Z","stockId":7082406250250,"netValue":1.0055772363657804},{"date":"2025-11-16T16:00:00.000Z","stockId":7082406250250,"netValue":1.0087643756235674},{"date":"2025-11-13T16:00:00.000Z","stockId":7082406250250,"netValue":1.0125567812836567},{"date":"2025-11-12T16:00:00.000Z","stockId":7082406250250,"netValue":1.0274186187959131},{"date":"2025-11-11T16:00:00.000Z","stockId":7082406250250,"netValue":1.0148253702269867},{"date":"2025-11-10T16:00:00.000Z","stockId":7082406250250,"netValue":1.0202046383470151},{"date":"2025-11-09T16:00:00.000Z","stockId":7082406250250,"netValue":1.028798374836464},{"date":"2025-11-06T16:00:00.000Z","stockId":7082406250250,"netValue":1.0303787661104773},{"date":"2025-11-05T16:00:00.000Z","stockId":7082406250250,"netValue":1.0382922204844645},{"date":"2025-11-04T16:00:00.000Z","stockId":7082406250250,"netValue":1.0167272111849177},{"date":"2025-11-03T16:00:00.000Z","stockId":7082406250250,"netValue":1.0154754629647134},{"date":"2025-11-02T16:00:00.000Z","stockId":7082406250250,"netValue":1.0282537658772974},{"date":"2025-10-30T16:00:00.000Z","stockId":7082406250250,"netValue":1.031828761264099},{"date":"2025-10-29T16:00:00.000Z","stockId":7082406250250,"netValue":1.0392069381309477},{"date":"2025-10-28T16:00:00.000Z","stockId":7082406250250,"netValue":1.0381438267044671},{"date":"2025-10-27T16:00:00.000Z","stockId":7082406250250,"netValue":1.0354015900990063},{"date":"2025-10-26T16:00:00.000Z","stockId":7082406250250,"netValue":1.0363987670464463},{"date":"2025-10-23T16:00:00.000Z","stockId":7082406250250,"netValue":1.0337811775594152},{"date":"2025-10-22T16:00:00.000Z","stockId":7082406250250,"netValue":1.0017860248557124},{"date":"2025-10-21T16:00:00.000Z","stockId":7082406250250,"netValue":1.0013185981616},{"date":"2025-10-20T16:00:00.000Z","stockId":7082406250250,"netValue":1.0019885764231613},{"date":"2025-10-19T16:00:00.000Z","stockId":7082406250250,"netValue":0.9989191411318212},{"date":"2025-10-16T16:00:00.000Z","stockId":7082406250250,"netValue":0.9976882508373245},{"date":"2025-10-15T16:00:00.000Z","stockId":7082406250250,"netValue":1.0261419582338773},{"date":"2025-10-14T16:00:00.000Z","stockId":7082406250250,"netValue":1.0262042817930923},{"date":"2025-10-13T16:00:00.000Z","stockId":7082406250250,"netValue":1.0233841407386124},{"date":"2025-10-12T16:00:00.000Z","stockId":7082406250250,"netValue":1.0266872893770087},{"date":"2025-10-09T16:00:00.000Z","stockId":7082406250250,"netValue":1.0279493414511132},{"date":"2025-10-08T16:00:00.000Z","stockId":7082406250250,"netValue":1.0410929479811668},{"date":"2025-09-29T16:00:00.000Z","stockId":7082406250250,"netValue":1.0382572260368828},{"date":"2025-09-28T16:00:00.000Z","stockId":7082406250250,"netValue":1.0293492332334069},{"date":"2025-09-25T16:00:00.000Z","stockId":7082406250250,"netValue":1.0265446730687307},{"date":"2025-09-24T16:00:00.000Z","stockId":7082406250250,"netValue":1.0187951648947862},{"date":"2025-09-23T16:00:00.000Z","stockId":7082406250250,"netValue":1.0175175319308778},{"date":"2025-09-22T16:00:00.000Z","stockId":7082406250250,"netValue":1.0149934277826693},{"date":"2025-09-21T16:00:00.000Z","stockId":7082406250250,"netValue":1.0153829500277631},{"date":"2025-09-18T16:00:00.000Z","stockId":7082406250250,"netValue":1.0145415819783603},{"date":"2025-09-17T16:00:00.000Z","stockId":7082406250250,"netValue":1.0131800453455648},{"date":"2025-09-16T16:00:00.000Z","stockId":7082406250250,"netValue":1.0151432374608382},{"date":"2025-09-15T16:00:00.000Z","stockId":7082406250250,"netValue":1.013553986700855},{"date":"2025-09-14T16:00:00.000Z","stockId":7082406250250,"netValue":1.0133825969130137},{"date":"2025-09-11T16:00:00.000Z","stockId":7082406250250,"netValue":1.0130553982271349},{"date":"2025-09-10T16:00:00.000Z","stockId":7082406250250,"netValue":1.004362649145052},{"date":"2025-09-09T16:00:00.000Z","stockId":7082406250250,"netValue":0.9997195439835324},{"date":"2025-09-08T16:00:00.000Z","stockId":7082406250250,"netValue":0.9993144408486345},{"date":"2025-09-07T16:00:00.000Z","stockId":7082406250250,"netValue":1.0007946253799915},{"date":"2025-09-04T16:00:00.000Z","stockId":7082406250250,"netValue":1},{"date":"2025-09-03T16:00:00.000Z","stockId":7082406250250,"netValue":1}]}