window.pageData = {"startDate":"2024-07-25T19:53:29.383Z","endDate":"2026-07-25T19:53:29.383Z","manager":{"_id":7122406184630,"name":"林晓凤","gender":"f","educationCode":"001002","nationalityCode":"002001","resume":"林晓凤：女，复旦大学国际金融系硕士。2003年至2016年在兴业证券股份有限公司担任证券投资部研究员、投资经理、总助、副总监、兴证投资子公司常务副总；2016年6月加入光大保德信基金管理有限公司，历任专户投资部总监，2016年12月至2018年9月担任光大保德信多策略价值收益1号资产管理计划的投资经理，2017年6月至2018年9月担任光大保德信多策略价值收益2号资产管理计划的投资经理，2017年11月至2018年9月担任光大保德信光耀量化对冲1号资产管理计划、光大保德信光耀量化对冲2号资产管理计划的投资经理，2018年3月至2018年9月担任光大保德信多策略掘金价值1号资产管理计划的投资经理，现任权益管理总部权益投资团队副团队长，2018年10月至2022年10月担任光大保德信一带一路战略主题混合型证券投资基金的基金经理，2018年11月至2020年7月担任光大保德信睿鑫灵活配置混合型证券投资基金的基金经理，2018年11月至2022年8月担任光大保德信铭鑫灵活配置混合型证券投资基金的基金经理，2020年10月至今担任光大保德信国企改革主题股票型证券投资基金的基金经理，2022年12月至今担任光大保德信优势配置混合型证券投资基金的基金经理，2023年12月至今担任光大保德信高端装备混合型证券投资基金的基金经理。","tickerId":122406184630,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801604853","exchange":"fm","cnInfoCode":"8801604853","followedNum":0,"currency":"CNY","workingDate":"2018-10-25T16:00:00.000Z","fundCompanyId":4000050360000,"fundManagerSecondLevel":"hybrid","pinyin":"lxf","delistedDate":"2026-02-13T16:00:00.000Z","fundCompany":{"_id":4000050360000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50360000","tickerId":50360000,"name":"光大保德信基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7122406184630,"type":"fmp","fm_p_r_d":"2026-02-09T16:00:00.000Z","fm_p_r_m1":0.010809276508915389,"fm_p_r_m3":0.11305335034367725,"fm_p_r_m6":0.175966672036866,"fm_p_r_y1":0.17166057838473447,"fm_p_r_y3":0.03275261137627794,"fm_cagr_p_r_fs":0.07007836726953753,"fm_p_r_y5":-0.2451967938753028,"fm_cagr_p_r_fs_m":0.0856464098837777,"fm_cagr_p_r_fs_r_c":1750,"fm_cagr_p_r_fs_rp":0.584333905088622,"fm_p_r_fys_m":0.05826928218557459,"fm_p_r_fys_r_c":1685,"fm_p_r_fys_rp":0.47209026128266035,"fm_p_r_m1_m":0.0030859462671873894,"fm_p_r_m1_r_c":1704,"fm_p_r_m1_rp":0.37522019964768055,"fm_p_r_m3_m":0.08807015492061221,"fm_p_r_m3_r_c":1658,"fm_p_r_m3_rp":0.4019312009656005,"fm_p_r_m6_m":0.12541254520663414,"fm_p_r_m6_r_c":1601,"fm_p_r_m6_rp":0.360625,"fm_p_r_y1_m":0.284520105284392,"fm_p_r_y1_r_c":1504,"fm_p_r_y1_rp":0.7385229540918163,"fm_p_r_y3_m":0.18103629102756558,"fm_p_r_y3_r_c":1115,"fm_p_r_y3_rp":0.77737881508079,"fm_p_r_y5_m":0.0635059175710363,"fm_p_r_y5_r_c":762,"fm_p_r_y5_rp":0.8725361366622865,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.37745664739884394,"fm_p_r_fys":0.06231455264944419},"fmi":{"stockId":7122406184630,"type":"fmi","fm_my":7.3,"fm_d":{"3000000001047":"权益管理总部权益投资团队副团队长、基金经理","3000000001463":"权益管理总部权益投资团队副团队长、基金经理","3000000001939":"权益投资部副总监、基金经理","3000000002773":"权益管理总部权益投资团队副团队长、基金经理","3000000015980":"权益管理总部权益投资团队副团队长、基金经理","3000000360007":"权益管理总部权益投资团队副团队长、基金经理","3000000008317":"权益管理总部权益投资团队副团队长、基金经理"},"fm_wy":22,"fm_a_as":190181347.804,"fm_a_mfn":7,"fm_as":1326105510.5972,"fm_b_as":0,"fm_e_as":190181347.804,"fm_h_as":1135924162.7932,"fm_i_as":0,"fm_mfn":4,"fm_msl":"hybrid","fm_nb_as":1326105510.5972,"fm_q_as":0,"fm_r_f_cagr":0.2513,"fm_r_fd":3000000018464,"fm_r_ftp":0.3788}},"topTenManagedFundList":[]},"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":49092,"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":[{"date":"2026-02-24T16:00:00.000Z","stockId":7122406184630,"netValue":1.6814368775586712},{"stockId":7122406184630,"date":"2026-02-23T16:00:00.000Z","netValue":1.655574869859922},{"stockId":7122406184630,"date":"2026-02-12T16:00:00.000Z","netValue":1.6467697710896914},{"stockId":7122406184630,"date":"2026-02-11T16:00:00.000Z","netValue":1.6800683525869595},{"date":"2026-02-10T16:00:00.000Z","stockId":7122406184630,"netValue":1.6509323643225557},{"stockId":7122406184630,"date":"2026-02-09T16:00:00.000Z","netValue":1.6385100120201506},{"date":"2026-02-08T16:00:00.000Z","stockId":7122406184630,"netValue":1.6311302875095037},{"date":"2026-02-05T16:00:00.000Z","stockId":7122406184630,"netValue":1.6020942500992694},{"stockId":7122406184630,"date":"2026-02-04T16:00:00.000Z","netValue":1.5963568961507308},{"date":"2026-02-03T16:00:00.000Z","stockId":7122406184630,"netValue":1.644318656021159},{"date":"2026-02-02T16:00:00.000Z","stockId":7122406184630,"netValue":1.650499494166755},{"date":"2026-02-01T16:00:00.000Z","stockId":7122406184630,"netValue":1.6019283776964794},{"stockId":7122406184630,"date":"2026-01-29T16:00:00.000Z","netValue":1.6720076967498143},{"date":"2026-01-28T16:00:00.000Z","stockId":7122406184630,"netValue":1.7144389234276134},{"stockId":7122406184630,"date":"2026-01-27T16:00:00.000Z","netValue":1.7400080857262352},{"date":"2026-01-26T16:00:00.000Z","stockId":7122406184630,"netValue":1.7030592137849014},{"stockId":7122406184630,"date":"2026-01-25T16:00:00.000Z","netValue":1.6941286480584135},{"date":"2026-01-22T16:00:00.000Z","stockId":7122406184630,"netValue":1.6897743109049226},{"date":"2026-01-21T16:00:00.000Z","stockId":7122406184630,"netValue":1.6807344644019615},{"stockId":7122406184630,"date":"2026-01-20T16:00:00.000Z","netValue":1.6806709873589036},{"stockId":7122406184630,"date":"2026-01-19T16:00:00.000Z","netValue":1.6509874660705894},{"date":"2026-01-18T16:00:00.000Z","stockId":7122406184630,"netValue":1.6667832741309114},{"stockId":7122406184630,"date":"2026-01-15T16:00:00.000Z","netValue":1.6531216887424127},{"date":"2026-01-14T16:00:00.000Z","stockId":7122406184630,"netValue":1.6447965897120056},{"date":"2026-01-13T16:00:00.000Z","stockId":7122406184630,"netValue":1.6328631166045036},{"stockId":7122406184630,"date":"2026-01-12T16:00:00.000Z","netValue":1.6254033394759677},{"date":"2026-01-11T16:00:00.000Z","stockId":7122406184630,"netValue":1.6274887193261072},{"date":"2026-01-08T16:00:00.000Z","stockId":7122406184630,"netValue":1.6209883012541761},{"date":"2026-01-07T16:00:00.000Z","stockId":7122406184630,"netValue":1.5914146339511752},{"date":"2026-01-06T16:00:00.000Z","stockId":7122406184630,"netValue":1.6110159219568017},{"date":"2026-01-05T16:00:00.000Z","stockId":7122406184630,"netValue":1.5949923827941823},{"date":"2026-01-04T16:00:00.000Z","stockId":7122406184630,"netValue":1.5722798202419939},{"date":"2025-12-30T16:00:00.000Z","stockId":7122406184630,"netValue":1.5423962779514377},{"date":"2025-12-29T16:00:00.000Z","stockId":7122406184630,"netValue":1.545084422022427},{"date":"2025-12-28T16:00:00.000Z","stockId":7122406184630,"netValue":1.5248105661725995},{"date":"2025-12-25T16:00:00.000Z","stockId":7122406184630,"netValue":1.5311478516913049},{"date":"2025-12-24T16:00:00.000Z","stockId":7122406184630,"netValue":1.5287599396535112},{"date":"2025-12-23T16:00:00.000Z","stockId":7122406184630,"netValue":1.522534289450526},{"date":"2025-12-22T16:00:00.000Z","stockId":7122406184630,"netValue":1.5129985483712713},{"date":"2025-12-21T16:00:00.000Z","stockId":7122406184630,"netValue":1.512366627234328},{"date":"2025-12-18T16:00:00.000Z","stockId":7122406184630,"netValue":1.492959747504894},{"date":"2025-12-17T16:00:00.000Z","stockId":7122406184630,"netValue":1.4820825365144885},{"date":"2025-12-16T16:00:00.000Z","stockId":7122406184630,"netValue":1.4899777892871473},{"date":"2025-12-15T16:00:00.000Z","stockId":7122406184630,"netValue":1.4569616271782022},{"date":"2025-12-14T16:00:00.000Z","stockId":7122406184630,"netValue":1.4840142306453947},{"date":"2025-12-11T16:00:00.000Z","stockId":7122406184630,"netValue":1.500250881224161},{"date":"2025-12-10T16:00:00.000Z","stockId":7122406184630,"netValue":1.4796161976971025},{"date":"2025-12-09T16:00:00.000Z","stockId":7122406184630,"netValue":1.4948955473296626},{"date":"2025-12-08T16:00:00.000Z","stockId":7122406184630,"netValue":1.4919477719548422},{"date":"2025-12-07T16:00:00.000Z","stockId":7122406184630,"netValue":1.507675176125365},{"date":"2025-12-04T16:00:00.000Z","stockId":7122406184630,"netValue":1.497260182882364},{"date":"2025-12-03T16:00:00.000Z","stockId":7122406184630,"netValue":1.4746620522144536},{"date":"2025-12-02T16:00:00.000Z","stockId":7122406184630,"netValue":1.4592176280088274},{"date":"2025-12-01T16:00:00.000Z","stockId":7122406184630,"netValue":1.462450741117078},{"date":"2025-11-30T16:00:00.000Z","stockId":7122406184630,"netValue":1.4857765033842112},{"date":"2025-11-27T16:00:00.000Z","stockId":7122406184630,"netValue":1.471920831202861},{"date":"2025-11-26T16:00:00.000Z","stockId":7122406184630,"netValue":1.4654424513020303},{"date":"2025-11-25T16:00:00.000Z","stockId":7122406184630,"netValue":1.466960494729036},{"date":"2025-11-24T16:00:00.000Z","stockId":7122406184630,"netValue":1.46276889539113},{"date":"2025-11-23T16:00:00.000Z","stockId":7122406184630,"netValue":1.448749729025651},{"date":"2025-11-20T16:00:00.000Z","stockId":7122406184630,"netValue":1.439501196659423},{"date":"2025-11-19T16:00:00.000Z","stockId":7122406184630,"netValue":1.4677917747416858},{"date":"2025-11-18T16:00:00.000Z","stockId":7122406184630,"netValue":1.4782263677858447},{"date":"2025-11-17T16:00:00.000Z","stockId":7122406184630,"netValue":1.468724150657691},{"date":"2025-11-16T16:00:00.000Z","stockId":7122406184630,"netValue":1.4828919169510286},{"date":"2025-11-13T16:00:00.000Z","stockId":7122406184630,"netValue":1.4816507781583612},{"date":"2025-11-12T16:00:00.000Z","stockId":7122406184630,"netValue":1.5099081938023915},{"date":"2025-11-11T16:00:00.000Z","stockId":7122406184630,"netValue":1.4730544833330355},{"date":"2025-11-10T16:00:00.000Z","stockId":7122406184630,"netValue":1.472085782333998},{"date":"2025-11-09T16:00:00.000Z","stockId":7122406184630,"netValue":1.480467684343612},{"date":"2025-11-06T16:00:00.000Z","stockId":7122406184630,"netValue":1.507966752314938},{"date":"2025-11-05T16:00:00.000Z","stockId":7122406184630,"netValue":1.5279490072673119},{"date":"2025-11-04T16:00:00.000Z","stockId":7122406184630,"netValue":1.4926632281226158},{"date":"2025-11-03T16:00:00.000Z","stockId":7122406184630,"netValue":1.4912434291358794},{"date":"2025-11-02T16:00:00.000Z","stockId":7122406184630,"netValue":1.5346986212874314},{"date":"2025-10-30T16:00:00.000Z","stockId":7122406184630,"netValue":1.5496798639531952},{"date":"2025-10-29T16:00:00.000Z","stockId":7122406184630,"netValue":1.5594872131551691},{"date":"2025-10-28T16:00:00.000Z","stockId":7122406184630,"netValue":1.5896005161944433},{"date":"2025-10-27T16:00:00.000Z","stockId":7122406184630,"netValue":1.5544907485725763},{"date":"2025-10-26T16:00:00.000Z","stockId":7122406184630,"netValue":1.5638318005315794},{"date":"2025-10-23T16:00:00.000Z","stockId":7122406184630,"netValue":1.5453892420702888},{"date":"2025-10-22T16:00:00.000Z","stockId":7122406184630,"netValue":1.503943689183601},{"date":"2025-10-21T16:00:00.000Z","stockId":7122406184630,"netValue":1.512245923433111},{"date":"2025-10-20T16:00:00.000Z","stockId":7122406184630,"netValue":1.5216049815415795},{"date":"2025-10-19T16:00:00.000Z","stockId":7122406184630,"netValue":1.4961725727069008},{"date":"2025-10-16T16:00:00.000Z","stockId":7122406184630,"netValue":1.4842109184976073},{"date":"2025-10-15T16:00:00.000Z","stockId":7122406184630,"netValue":1.5271199012713186},{"date":"2025-10-14T16:00:00.000Z","stockId":7122406184630,"netValue":1.5547655890181304},{"date":"2025-10-13T16:00:00.000Z","stockId":7122406184630,"netValue":1.5248304660054095},{"date":"2025-10-12T16:00:00.000Z","stockId":7122406184630,"netValue":1.5843368520757628},{"date":"2025-10-09T16:00:00.000Z","stockId":7122406184630,"netValue":1.5813197200966136},{"date":"2025-10-08T16:00:00.000Z","stockId":7122406184630,"netValue":1.6399650346043257},{"date":"2025-09-29T16:00:00.000Z","stockId":7122406184630,"netValue":1.6257544707460814},{"date":"2025-09-28T16:00:00.000Z","stockId":7122406184630,"netValue":1.6005756977505365},{"date":"2025-09-25T16:00:00.000Z","stockId":7122406184630,"netValue":1.5616501904570563},{"date":"2025-09-24T16:00:00.000Z","stockId":7122406184630,"netValue":1.604808300669318},{"date":"2025-09-23T16:00:00.000Z","stockId":7122406184630,"netValue":1.6047681258813675},{"date":"2025-09-22T16:00:00.000Z","stockId":7122406184630,"netValue":1.570544963495938},{"date":"2025-09-21T16:00:00.000Z","stockId":7122406184630,"netValue":1.5911026855755346},{"date":"2025-09-18T16:00:00.000Z","stockId":7122406184630,"netValue":1.5756462495408186},{"date":"2025-09-17T16:00:00.000Z","stockId":7122406184630,"netValue":1.5891329424023029},{"date":"2025-09-16T16:00:00.000Z","stockId":7122406184630,"netValue":1.5973456860503825},{"date":"2025-09-15T16:00:00.000Z","stockId":7122406184630,"netValue":1.5787793878512806},{"date":"2025-09-14T16:00:00.000Z","stockId":7122406184630,"netValue":1.565042917877808},{"date":"2025-09-11T16:00:00.000Z","stockId":7122406184630,"netValue":1.5432039827706512},{"date":"2025-09-10T16:00:00.000Z","stockId":7122406184630,"netValue":1.5477558495491157},{"date":"2025-09-09T16:00:00.000Z","stockId":7122406184630,"netValue":1.523269524568907},{"date":"2025-09-08T16:00:00.000Z","stockId":7122406184630,"netValue":1.5293076395232663},{"date":"2025-09-07T16:00:00.000Z","stockId":7122406184630,"netValue":1.52722905955007},{"date":"2025-09-04T16:00:00.000Z","stockId":7122406184630,"netValue":1.50101949694269},{"date":"2025-09-03T16:00:00.000Z","stockId":7122406184630,"netValue":1.4517830864480836},{"date":"2025-09-02T16:00:00.000Z","stockId":7122406184630,"netValue":1.5122254581215886},{"date":"2025-09-01T16:00:00.000Z","stockId":7122406184630,"netValue":1.5211535551653101},{"date":"2025-08-31T16:00:00.000Z","stockId":7122406184630,"netValue":1.5338400394449392},{"date":"2025-08-28T16:00:00.000Z","stockId":7122406184630,"netValue":1.5138039227500635},{"date":"2025-08-27T16:00:00.000Z","stockId":7122406184630,"netValue":1.4788464981656613},{"date":"2025-08-26T16:00:00.000Z","stockId":7122406184630,"netValue":1.4559169543143906},{"date":"2025-08-25T16:00:00.000Z","stockId":7122406184630,"netValue":1.4782630485602437},{"date":"2025-08-24T16:00:00.000Z","stockId":7122406184630,"netValue":1.4906020018393358},{"date":"2025-08-21T16:00:00.000Z","stockId":7122406184630,"netValue":1.4609209267128165},{"date":"2025-08-20T16:00:00.000Z","stockId":7122406184630,"netValue":1.4338660349312997},{"date":"2025-08-19T16:00:00.000Z","stockId":7122406184630,"netValue":1.432337139563057},{"date":"2025-08-18T16:00:00.000Z","stockId":7122406184630,"netValue":1.4233194154702185},{"date":"2025-08-17T16:00:00.000Z","stockId":7122406184630,"netValue":1.4270462138896696},{"date":"2025-08-14T16:00:00.000Z","stockId":7122406184630,"netValue":1.4198979403118748},{"date":"2025-08-13T16:00:00.000Z","stockId":7122406184630,"netValue":1.4050873856131147},{"date":"2025-08-12T16:00:00.000Z","stockId":7122406184630,"netValue":1.4109503885767083},{"date":"2025-08-11T16:00:00.000Z","stockId":7122406184630,"netValue":1.3903602481309665},{"date":"2025-08-10T16:00:00.000Z","stockId":7122406184630,"netValue":1.3933303136747255},{"date":"2025-08-07T16:00:00.000Z","stockId":7122406184630,"netValue":1.3951247100716127},{"date":"2025-08-06T16:00:00.000Z","stockId":7122406184630,"netValue":1.403467693426736},{"date":"2025-08-05T16:00:00.000Z","stockId":7122406184630,"netValue":1.4026878735883976},{"date":"2025-08-04T16:00:00.000Z","stockId":7122406184630,"netValue":1.3964405155710606},{"date":"2025-08-03T16:00:00.000Z","stockId":7122406184630,"netValue":1.3844313895194362},{"date":"2025-07-31T16:00:00.000Z","stockId":7122406184630,"netValue":1.3702595705659717},{"date":"2025-07-30T16:00:00.000Z","stockId":7122406184630,"netValue":1.3815273879528693},{"date":"2025-07-29T16:00:00.000Z","stockId":7122406184630,"netValue":1.3971917713953603},{"date":"2025-07-28T16:00:00.000Z","stockId":7122406184630,"netValue":1.4073866278356673},{"date":"2025-07-27T16:00:00.000Z","stockId":7122406184630,"netValue":1.4026253565929747},{"date":"2025-07-24T16:00:00.000Z","stockId":7122406184630,"netValue":1.388828501725726},{"date":"2025-07-23T16:00:00.000Z","stockId":7122406184630,"netValue":1.384185739791971},{"date":"2025-07-22T16:00:00.000Z","stockId":7122406184630,"netValue":1.3785705459057387},{"date":"2025-07-21T16:00:00.000Z","stockId":7122406184630,"netValue":1.3781231002161245},{"date":"2025-07-20T16:00:00.000Z","stockId":7122406184630,"netValue":1.3831366236478981},{"date":"2025-07-17T16:00:00.000Z","stockId":7122406184630,"netValue":1.3838678081720437},{"date":"2025-07-16T16:00:00.000Z","stockId":7122406184630,"netValue":1.3786568264257353},{"date":"2025-07-15T16:00:00.000Z","stockId":7122406184630,"netValue":1.359898800983714},{"date":"2025-07-14T16:00:00.000Z","stockId":7122406184630,"netValue":1.3586796259660965},{"date":"2025-07-13T16:00:00.000Z","stockId":7122406184630,"netValue":1.3536287607916684},{"date":"2025-07-10T16:00:00.000Z","stockId":7122406184630,"netValue":1.3529445607191084},{"date":"2025-07-09T16:00:00.000Z","stockId":7122406184630,"netValue":1.3495905575385005},{"date":"2025-07-08T16:00:00.000Z","stockId":7122406184630,"netValue":1.3549075904388064},{"date":"2025-07-07T16:00:00.000Z","stockId":7122406184630,"netValue":1.3532502324075075},{"date":"2025-07-06T16:00:00.000Z","stockId":7122406184630,"netValue":1.3497794159944898},{"date":"2025-07-03T16:00:00.000Z","stockId":7122406184630,"netValue":1.3535729925744084},{"date":"2025-07-02T16:00:00.000Z","stockId":7122406184630,"netValue":1.3541715296655992},{"date":"2025-07-01T16:00:00.000Z","stockId":7122406184630,"netValue":1.3485480160545174},{"date":"2025-06-30T16:00:00.000Z","stockId":7122406184630,"netValue":1.3615889172432742},{"date":"2025-06-29T16:00:00.000Z","stockId":7122406184630,"netValue":1.353958342595357},{"date":"2025-06-26T16:00:00.000Z","stockId":7122406184630,"netValue":1.3445889454403788},{"date":"2025-06-25T16:00:00.000Z","stockId":7122406184630,"netValue":1.3581334787898698},{"date":"2025-06-24T16:00:00.000Z","stockId":7122406184630,"netValue":1.3649554692284838},{"date":"2025-06-23T16:00:00.000Z","stockId":7122406184630,"netValue":1.349243689194279},{"date":"2025-06-22T16:00:00.000Z","stockId":7122406184630,"netValue":1.3252107140518907},{"date":"2025-06-19T16:00:00.000Z","stockId":7122406184630,"netValue":1.3164771832170177},{"date":"2025-06-18T16:00:00.000Z","stockId":7122406184630,"netValue":1.3199038082156473},{"date":"2025-06-17T16:00:00.000Z","stockId":7122406184630,"netValue":1.337903855567128},{"date":"2025-06-16T16:00:00.000Z","stockId":7122406184630,"netValue":1.343001679986469},{"date":"2025-06-15T16:00:00.000Z","stockId":7122406184630,"netValue":1.3593567062401142},{"date":"2025-06-12T16:00:00.000Z","stockId":7122406184630,"netValue":1.359256723668564},{"date":"2025-06-11T16:00:00.000Z","stockId":7122406184630,"netValue":1.3748096291831426},{"date":"2025-06-10T16:00:00.000Z","stockId":7122406184630,"netValue":1.3644688512563734},{"date":"2025-06-09T16:00:00.000Z","stockId":7122406184630,"netValue":1.3546221785357664},{"date":"2025-06-08T16:00:00.000Z","stockId":7122406184630,"netValue":1.3573129851976482},{"date":"2025-06-05T16:00:00.000Z","stockId":7122406184630,"netValue":1.3560510439470086},{"date":"2025-06-04T16:00:00.000Z","stockId":7122406184630,"netValue":1.3649476132247769},{"date":"2025-06-03T16:00:00.000Z","stockId":7122406184630,"netValue":1.367629694541473},{"date":"2025-06-02T16:00:00.000Z","stockId":7122406184630,"netValue":1.3461413232549946},{"date":"2025-05-29T16:00:00.000Z","stockId":7122406184630,"netValue":1.3304921282074027},{"date":"2025-05-28T16:00:00.000Z","stockId":7122406184630,"netValue":1.337104877790737},{"date":"2025-05-27T16:00:00.000Z","stockId":7122406184630,"netValue":1.3282339934597467},{"date":"2025-05-26T16:00:00.000Z","stockId":7122406184630,"netValue":1.3304368849091655},{"date":"2025-05-25T16:00:00.000Z","stockId":7122406184630,"netValue":1.3416854789969108},{"date":"2025-05-22T16:00:00.000Z","stockId":7122406184630,"netValue":1.3454596945438457},{"date":"2025-05-21T16:00:00.000Z","stockId":7122406184630,"netValue":1.34877976115013},{"date":"2025-05-20T16:00:00.000Z","stockId":7122406184630,"netValue":1.3566037538084676},{"date":"2025-05-19T16:00:00.000Z","stockId":7122406184630,"netValue":1.3569969490508558},{"date":"2025-05-18T16:00:00.000Z","stockId":7122406184630,"netValue":1.3434292000777532},{"date":"2025-05-15T16:00:00.000Z","stockId":7122406184630,"netValue":1.3390427423904003},{"date":"2025-05-14T16:00:00.000Z","stockId":7122406184630,"netValue":1.33325824239487},{"date":"2025-05-13T16:00:00.000Z","stockId":7122406184630,"netValue":1.346192924722115},{"date":"2025-05-12T16:00:00.000Z","stockId":7122406184630,"netValue":1.341315924886765},{"date":"2025-05-11T16:00:00.000Z","stockId":7122406184630,"netValue":1.3384694771659584},{"date":"2025-05-08T16:00:00.000Z","stockId":7122406184630,"netValue":1.3362039577630842},{"date":"2025-05-07T16:00:00.000Z","stockId":7122406184630,"netValue":1.344987209582277},{"date":"2025-05-06T16:00:00.000Z","stockId":7122406184630,"netValue":1.3525808714298477},{"date":"2025-05-05T16:00:00.000Z","stockId":7122406184630,"netValue":1.3552486695522705},{"date":"2025-04-29T16:00:00.000Z","stockId":7122406184630,"netValue":1.343200594217415},{"date":"2025-04-28T16:00:00.000Z","stockId":7122406184630,"netValue":1.3371056670206338},{"date":"2025-04-27T16:00:00.000Z","stockId":7122406184630,"netValue":1.3330071138952861},{"date":"2025-04-24T16:00:00.000Z","stockId":7122406184630,"netValue":1.3370129230258607},{"date":"2025-04-23T16:00:00.000Z","stockId":7122406184630,"netValue":1.342998574464178},{"date":"2025-04-22T16:00:00.000Z","stockId":7122406184630,"netValue":1.3400918148745962},{"date":"2025-04-21T16:00:00.000Z","stockId":7122406184630,"netValue":1.3439333661978474},{"date":"2025-04-20T16:00:00.000Z","stockId":7122406184630,"netValue":1.344450592021422},{"date":"2025-04-17T16:00:00.000Z","stockId":7122406184630,"netValue":1.3174090189143857},{"date":"2025-04-16T16:00:00.000Z","stockId":7122406184630,"netValue":1.326049257990058},{"date":"2025-04-15T16:00:00.000Z","stockId":7122406184630,"netValue":1.3267776513751446},{"date":"2025-04-14T16:00:00.000Z","stockId":7122406184630,"netValue":1.324411529159099},{"date":"2025-04-13T16:00:00.000Z","stockId":7122406184630,"netValue":1.3271142981515567},{"date":"2025-04-10T16:00:00.000Z","stockId":7122406184630,"netValue":1.3053262585130778},{"date":"2025-04-09T16:00:00.000Z","stockId":7122406184630,"netValue":1.288529388038733},{"date":"2025-04-08T16:00:00.000Z","stockId":7122406184630,"netValue":1.267162609147613},{"date":"2025-04-07T16:00:00.000Z","stockId":7122406184630,"netValue":1.2344299409633037},{"date":"2025-04-06T16:00:00.000Z","stockId":7122406184630,"netValue":1.219425302946007},{"date":"2025-04-02T16:00:00.000Z","stockId":7122406184630,"netValue":1.3361290118457347},{"date":"2025-04-01T16:00:00.000Z","stockId":7122406184630,"netValue":1.345015757482173},{"date":"2025-03-31T16:00:00.000Z","stockId":7122406184630,"netValue":1.343978634402846},{"date":"2025-03-30T16:00:00.000Z","stockId":7122406184630,"netValue":1.3458823798117774},{"date":"2025-03-27T16:00:00.000Z","stockId":7122406184630,"netValue":1.3532557125101565},{"date":"2025-03-26T16:00:00.000Z","stockId":7122406184630,"netValue":1.3643829770922677},{"date":"2025-03-25T16:00:00.000Z","stockId":7122406184630,"netValue":1.3560612086135078},{"date":"2025-03-24T16:00:00.000Z","stockId":7122406184630,"netValue":1.3542600627295849},{"date":"2025-03-23T16:00:00.000Z","stockId":7122406184630,"netValue":1.3798573799987919},{"date":"2025-03-20T16:00:00.000Z","stockId":7122406184630,"netValue":1.3737162227166224},{"date":"2025-03-19T16:00:00.000Z","stockId":7122406184630,"netValue":1.407784096008687},{"date":"2025-03-18T16:00:00.000Z","stockId":7122406184630,"netValue":1.420689116485872},{"date":"2025-03-17T16:00:00.000Z","stockId":7122406184630,"netValue":1.435915976161254},{"date":"2025-03-16T16:00:00.000Z","stockId":7122406184630,"netValue":1.4256930404493933},{"date":"2025-03-13T16:00:00.000Z","stockId":7122406184630,"netValue":1.4333972247474867},{"date":"2025-03-12T16:00:00.000Z","stockId":7122406184630,"netValue":1.4108400956568081},{"date":"2025-03-11T16:00:00.000Z","stockId":7122406184630,"netValue":1.4418927048286474},{"date":"2025-03-10T16:00:00.000Z","stockId":7122406184630,"netValue":1.441760712167238},{"date":"2025-03-09T16:00:00.000Z","stockId":7122406184630,"netValue":1.4401845309741634},{"date":"2025-03-06T16:00:00.000Z","stockId":7122406184630,"netValue":1.4552053600966721},{"date":"2025-03-05T16:00:00.000Z","stockId":7122406184630,"netValue":1.4641327237912665},{"date":"2025-03-04T16:00:00.000Z","stockId":7122406184630,"netValue":1.417020490632251},{"date":"2025-03-03T16:00:00.000Z","stockId":7122406184630,"netValue":1.3952917105479343},{"date":"2025-03-02T16:00:00.000Z","stockId":7122406184630,"netValue":1.3811780080033638},{"date":"2025-02-27T16:00:00.000Z","stockId":7122406184630,"netValue":1.3938853924454746},{"date":"2025-02-26T16:00:00.000Z","stockId":7122406184630,"netValue":1.465958938043177},{"date":"2025-02-25T16:00:00.000Z","stockId":7122406184630,"netValue":1.4784918370429425},{"date":"2025-02-24T16:00:00.000Z","stockId":7122406184630,"netValue":1.4608490061971584},{"date":"2025-02-23T16:00:00.000Z","stockId":7122406184630,"netValue":1.4762335450675161},{"date":"2025-02-20T16:00:00.000Z","stockId":7122406184630,"netValue":1.47864923899019},{"date":"2025-02-19T16:00:00.000Z","stockId":7122406184630,"netValue":1.4022412672101017},{"date":"2025-02-18T16:00:00.000Z","stockId":7122406184630,"netValue":1.4039484100986523},{"date":"2025-02-17T16:00:00.000Z","stockId":7122406184630,"netValue":1.366293605428866},{"date":"2025-02-16T16:00:00.000Z","stockId":7122406184630,"netValue":1.4072631193674583},{"date":"2025-02-13T16:00:00.000Z","stockId":7122406184630,"netValue":1.387533785318925},{"date":"2025-02-12T16:00:00.000Z","stockId":7122406184630,"netValue":1.3785794937025737},{"date":"2025-02-11T16:00:00.000Z","stockId":7122406184630,"netValue":1.4081833260937375},{"date":"2025-02-10T16:00:00.000Z","stockId":7122406184630,"netValue":1.3984510892045368},{"date":"2025-02-09T16:00:00.000Z","stockId":7122406184630,"netValue":1.4019041127888434},{"date":"2025-02-06T16:00:00.000Z","stockId":7122406184630,"netValue":1.3912466201503182},{"date":"2025-02-05T16:00:00.000Z","stockId":7122406184630,"netValue":1.3804477888548752},{"date":"2025-02-04T16:00:00.000Z","stockId":7122406184630,"netValue":1.3500976037832435},{"date":"2025-01-26T16:00:00.000Z","stockId":7122406184630,"netValue":1.3367524461168345},{"date":"2025-01-23T16:00:00.000Z","stockId":7122406184630,"netValue":1.3550440373983381},{"date":"2025-01-22T16:00:00.000Z","stockId":7122406184630,"netValue":1.3262528711562687},{"date":"2025-01-21T16:00:00.000Z","stockId":7122406184630,"netValue":1.340259648248618},{"date":"2025-01-20T16:00:00.000Z","stockId":7122406184630,"netValue":1.3493638020317575},{"date":"2025-01-19T16:00:00.000Z","stockId":7122406184630,"netValue":1.3269442304681522},{"date":"2025-01-16T16:00:00.000Z","stockId":7122406184630,"netValue":1.3200497269135898},{"date":"2025-01-15T16:00:00.000Z","stockId":7122406184630,"netValue":1.3069194721457609},{"date":"2025-01-14T16:00:00.000Z","stockId":7122406184630,"netValue":1.3274302373202513},{"date":"2025-01-13T16:00:00.000Z","stockId":7122406184630,"netValue":1.3249448197492344},{"date":"2025-01-12T16:00:00.000Z","stockId":7122406184630,"netValue":1.278445834076413},{"date":"2025-01-09T16:00:00.000Z","stockId":7122406184630,"netValue":1.291822285676766},{"date":"2025-01-08T16:00:00.000Z","stockId":7122406184630,"netValue":1.3063546811407865},{"date":"2025-01-07T16:00:00.000Z","stockId":7122406184630,"netValue":1.3036370819666956},{"date":"2025-01-06T16:00:00.000Z","stockId":7122406184630,"netValue":1.2967796670626737},{"date":"2025-01-05T16:00:00.000Z","stockId":7122406184630,"netValue":1.2647972910292604},{"date":"2025-01-02T16:00:00.000Z","stockId":7122406184630,"netValue":1.2785204249994724},{"date":"2025-01-01T16:00:00.000Z","stockId":7122406184630,"netValue":1.3051549872952601},{"date":"2024-12-30T16:00:00.000Z","stockId":7122406184630,"netValue":1.348245635205586},{"date":"2024-12-29T16:00:00.000Z","stockId":7122406184630,"netValue":1.3837224086846316},{"date":"2024-12-26T16:00:00.000Z","stockId":7122406184630,"netValue":1.3811540229626338},{"date":"2024-12-25T16:00:00.000Z","stockId":7122406184630,"netValue":1.3938343734193053},{"date":"2024-12-24T16:00:00.000Z","stockId":7122406184630,"netValue":1.3762708403876691},{"date":"2024-12-23T16:00:00.000Z","stockId":7122406184630,"netValue":1.3771005532752227},{"date":"2024-12-22T16:00:00.000Z","stockId":7122406184630,"netValue":1.3564862976996435},{"date":"2024-12-19T16:00:00.000Z","stockId":7122406184630,"netValue":1.3770529160730987},{"date":"2024-12-18T16:00:00.000Z","stockId":7122406184630,"netValue":1.363931463284262},{"date":"2024-12-17T16:00:00.000Z","stockId":7122406184630,"netValue":1.3452177695170935},{"date":"2024-12-16T16:00:00.000Z","stockId":7122406184630,"netValue":1.3268986717072953},{"date":"2024-12-15T16:00:00.000Z","stockId":7122406184630,"netValue":1.3356700305216829},{"date":"2024-12-12T16:00:00.000Z","stockId":7122406184630,"netValue":1.3570152208866746},{"date":"2024-12-11T16:00:00.000Z","stockId":7122406184630,"netValue":1.3781513807600276},{"date":"2024-12-10T16:00:00.000Z","stockId":7122406184630,"netValue":1.3679645513568537},{"date":"2024-12-09T16:00:00.000Z","stockId":7122406184630,"netValue":1.3688297807481293},{"date":"2024-12-08T16:00:00.000Z","stockId":7122406184630,"netValue":1.3569738244923117},{"date":"2024-12-05T16:00:00.000Z","stockId":7122406184630,"netValue":1.3550532745320405},{"date":"2024-12-04T16:00:00.000Z","stockId":7122406184630,"netValue":1.3394579862984013},{"date":"2024-12-03T16:00:00.000Z","stockId":7122406184630,"netValue":1.336915559852811},{"date":"2024-12-02T16:00:00.000Z","stockId":7122406184630,"netValue":1.3482645967522642},{"date":"2024-12-01T16:00:00.000Z","stockId":7122406184630,"netValue":1.3529890749972249},{"date":"2024-11-28T16:00:00.000Z","stockId":7122406184630,"netValue":1.3363821249961458},{"date":"2024-11-27T16:00:00.000Z","stockId":7122406184630,"netValue":1.313727912188667},{"date":"2024-11-26T16:00:00.000Z","stockId":7122406184630,"netValue":1.3267022730968094},{"date":"2024-11-25T16:00:00.000Z","stockId":7122406184630,"netValue":1.3002748108758007},{"date":"2024-11-24T16:00:00.000Z","stockId":7122406184630,"netValue":1.312377342676122},{"date":"2024-11-21T16:00:00.000Z","stockId":7122406184630,"netValue":1.3212457222553207},{"date":"2024-11-20T16:00:00.000Z","stockId":7122406184630,"netValue":1.3608429861520923},{"date":"2024-11-19T16:00:00.000Z","stockId":7122406184630,"netValue":1.3576719679854552},{"date":"2024-11-18T16:00:00.000Z","stockId":7122406184630,"netValue":1.3519674988845962},{"date":"2024-11-17T16:00:00.000Z","stockId":7122406184630,"netValue":1.3300641067861019},{"date":"2024-11-14T16:00:00.000Z","stockId":7122406184630,"netValue":1.3485755276102875},{"date":"2024-11-13T16:00:00.000Z","stockId":7122406184630,"netValue":1.388254493220288},{"date":"2024-11-12T16:00:00.000Z","stockId":7122406184630,"netValue":1.4196436573240967},{"date":"2024-11-11T16:00:00.000Z","stockId":7122406184630,"netValue":1.4218513810316562},{"date":"2024-11-10T16:00:00.000Z","stockId":7122406184630,"netValue":1.448048876668677},{"date":"2024-11-07T16:00:00.000Z","stockId":7122406184630,"netValue":1.4338403551559777},{"date":"2024-11-06T16:00:00.000Z","stockId":7122406184630,"netValue":1.4304521009313016},{"date":"2024-11-05T16:00:00.000Z","stockId":7122406184630,"netValue":1.408891285005219},{"date":"2024-11-04T16:00:00.000Z","stockId":7122406184630,"netValue":1.4039383175749591},{"date":"2024-11-03T16:00:00.000Z","stockId":7122406184630,"netValue":1.3660126787324207},{"date":"2024-10-31T16:00:00.000Z","stockId":7122406184630,"netValue":1.344305647472286},{"date":"2024-10-30T16:00:00.000Z","stockId":7122406184630,"netValue":1.3480766609730164},{"date":"2024-10-29T16:00:00.000Z","stockId":7122406184630,"netValue":1.3602209377336758},{"date":"2024-10-28T16:00:00.000Z","stockId":7122406184630,"netValue":1.3698069277606086},{"date":"2024-10-27T16:00:00.000Z","stockId":7122406184630,"netValue":1.373771567490215},{"date":"2024-10-24T16:00:00.000Z","stockId":7122406184630,"netValue":1.3688974436367807},{"date":"2024-10-23T16:00:00.000Z","stockId":7122406184630,"netValue":1.3688568214460015},{"date":"2024-10-22T16:00:00.000Z","stockId":7122406184630,"netValue":1.3893905805323372},{"date":"2024-10-21T16:00:00.000Z","stockId":7122406184630,"netValue":1.38500797207564},{"date":"2024-10-20T16:00:00.000Z","stockId":7122406184630,"netValue":1.3805766011531204},{"date":"2024-10-17T16:00:00.000Z","stockId":7122406184630,"netValue":1.3745452842184156},{"date":"2024-10-16T16:00:00.000Z","stockId":7122406184630,"netValue":1.3398193660488698},{"date":"2024-10-15T16:00:00.000Z","stockId":7122406184630,"netValue":1.3499271031506066},{"date":"2024-10-14T16:00:00.000Z","stockId":7122406184630,"netValue":1.3519579114665605},{"date":"2024-10-13T16:00:00.000Z","stockId":7122406184630,"netValue":1.3864914422484949},{"date":"2024-10-10T16:00:00.000Z","stockId":7122406184630,"netValue":1.3627664243819702},{"date":"2024-10-09T16:00:00.000Z","stockId":7122406184630,"netValue":1.3924327457639596},{"date":"2024-10-08T16:00:00.000Z","stockId":7122406184630,"netValue":1.3853589874864736},{"date":"2024-10-07T16:00:00.000Z","stockId":7122406184630,"netValue":1.4576685656424517},{"date":"2024-09-29T16:00:00.000Z","stockId":7122406184630,"netValue":1.3953238363531861},{"date":"2024-09-26T16:00:00.000Z","stockId":7122406184630,"netValue":1.3021471594110252},{"date":"2024-09-25T16:00:00.000Z","stockId":7122406184630,"netValue":1.2669138142265375},{"date":"2024-09-24T16:00:00.000Z","stockId":7122406184630,"netValue":1.2430426092342022},{"date":"2024-09-23T16:00:00.000Z","stockId":7122406184630,"netValue":1.232545074646905},{"date":"2024-09-22T16:00:00.000Z","stockId":7122406184630,"netValue":1.2036387862877387},{"date":"2024-09-19T16:00:00.000Z","stockId":7122406184630,"netValue":1.2039466335181848},{"date":"2024-09-18T16:00:00.000Z","stockId":7122406184630,"netValue":1.2022036545058759},{"date":"2024-09-17T16:00:00.000Z","stockId":7122406184630,"netValue":1.2007946577559974},{"date":"2024-09-12T16:00:00.000Z","stockId":7122406184630,"netValue":1.1925454045005233},{"date":"2024-09-11T16:00:00.000Z","stockId":7122406184630,"netValue":1.193583741507414},{"date":"2024-09-10T16:00:00.000Z","stockId":7122406184630,"netValue":1.1955315360397916},{"date":"2024-09-09T16:00:00.000Z","stockId":7122406184630,"netValue":1.1952417614698718},{"date":"2024-09-08T16:00:00.000Z","stockId":7122406184630,"netValue":1.1949638157812354},{"date":"2024-09-05T16:00:00.000Z","stockId":7122406184630,"netValue":1.2070546112453782},{"date":"2024-09-04T16:00:00.000Z","stockId":7122406184630,"netValue":1.2121499708031354},{"date":"2024-09-03T16:00:00.000Z","stockId":7122406184630,"netValue":1.2143305146282861},{"date":"2024-09-02T16:00:00.000Z","stockId":7122406184630,"netValue":1.2220204254864242},{"date":"2024-09-01T16:00:00.000Z","stockId":7122406184630,"netValue":1.2183742160047923},{"date":"2024-08-29T16:00:00.000Z","stockId":7122406184630,"netValue":1.233511268593809},{"date":"2024-08-28T16:00:00.000Z","stockId":7122406184630,"netValue":1.2280865515747312},{"date":"2024-08-27T16:00:00.000Z","stockId":7122406184630,"netValue":1.2314893546833567},{"date":"2024-08-26T16:00:00.000Z","stockId":7122406184630,"netValue":1.229874288906912},{"date":"2024-08-25T16:00:00.000Z","stockId":7122406184630,"netValue":1.2431368867896366},{"date":"2024-08-22T16:00:00.000Z","stockId":7122406184630,"netValue":1.254346144954144},{"date":"2024-08-21T16:00:00.000Z","stockId":7122406184630,"netValue":1.2562566485741722},{"date":"2024-08-20T16:00:00.000Z","stockId":7122406184630,"netValue":1.2522391296954107},{"date":"2024-08-19T16:00:00.000Z","stockId":7122406184630,"netValue":1.2520446276372574},{"date":"2024-08-18T16:00:00.000Z","stockId":7122406184630,"netValue":1.2639331636709326},{"date":"2024-08-15T16:00:00.000Z","stockId":7122406184630,"netValue":1.2520899491803519},{"date":"2024-08-14T16:00:00.000Z","stockId":7122406184630,"netValue":1.2612467519490524},{"date":"2024-08-13T16:00:00.000Z","stockId":7122406184630,"netValue":1.25475764057257},{"date":"2024-08-12T16:00:00.000Z","stockId":7122406184630,"netValue":1.2668070722009153},{"date":"2024-08-11T16:00:00.000Z","stockId":7122406184630,"netValue":1.2569837606342507},{"date":"2024-08-08T16:00:00.000Z","stockId":7122406184630,"netValue":1.254360070872878},{"date":"2024-08-07T16:00:00.000Z","stockId":7122406184630,"netValue":1.2567122939346416},{"date":"2024-08-06T16:00:00.000Z","stockId":7122406184630,"netValue":1.2701576580374316},{"date":"2024-08-05T16:00:00.000Z","stockId":7122406184630,"netValue":1.2618578084397796},{"date":"2024-08-04T16:00:00.000Z","stockId":7122406184630,"netValue":1.2597990607563063},{"date":"2024-08-01T16:00:00.000Z","stockId":7122406184630,"netValue":1.283217166729128},{"date":"2024-07-31T16:00:00.000Z","stockId":7122406184630,"netValue":1.299312821521865},{"date":"2024-07-30T16:00:00.000Z","stockId":7122406184630,"netValue":1.3000418343747684},{"date":"2024-07-29T16:00:00.000Z","stockId":7122406184630,"netValue":1.2767058994625946},{"date":"2024-07-28T16:00:00.000Z","stockId":7122406184630,"netValue":1.2896104604829683}]}