window.pageData = {"startDate":"2024-05-23T19:12:43.138Z","endDate":"2026-05-23T19:12:43.138Z","manager":{"_id":7041016215870,"name":"邓炯鹏","gender":"m","educationCode":"001003","resume":"邓炯鹏：男，上海东方证券资产管理有限公司董事总经理、基金组合投资部总经理、基金经理，2021年3月至今任东方红欣和平衡配置两年持有期混合型基金中基金（FOF）基金经理，2023年8月至今任东方红欣和积极配置3个月持有期混合型基金中基金（FOF）基金经理。广东商学院金融学学士。曾任招商银行广州分行零售银行部产品经理、招商银行财富管理部产品经理、投资类产品研发团队主管。","tickerId":41016215870,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20085163","exchange":"fm","cnInfoCode":"db20085163","followedNum":0,"currency":"CNY","workingDate":"2021-03-08T16:00:00.000Z","fundManagerSecondLevel":"fof","pinyin":"djp","delistedDate":"2026-03-23T16:00:00.000Z","hotMetrics":{"fmp":{"stockId":7041016215870,"type":"fmp","fm_p_r_d":"2026-03-19T16:00:00.000Z","fm_p_r_m1":-0.03007099932309798,"fm_p_r_m3":0.001983095778578914,"fm_p_r_m6":0.020584029123315917,"fm_p_r_y1":0.17157564484012466,"fm_cagr_p_r_fs":0.031492236445295196,"fm_cagr_p_r_fs_m":0.03380276530975723,"fm_cagr_p_r_fs_r_c":214,"fm_cagr_p_r_fs_rp":0.5258215962441315,"fm_p_r_fys_m":0.006316720917384555,"fm_p_r_fys_r_c":196,"fm_p_r_fys_rp":0.6358974358974359,"fm_p_r_m1_m":-0.017920282518856745,"fm_p_r_m1_r_c":204,"fm_p_r_m1_rp":0.6896551724137931,"fm_p_r_m3_m":0.006299092550488439,"fm_p_r_m3_r_c":196,"fm_p_r_m3_rp":0.6974358974358974,"fm_p_r_m6_m":0.013345569246453692,"fm_p_r_m6_r_c":181,"fm_p_r_m6_rp":0.3111111111111111,"fm_p_r_y1_m":0.09877861903637253,"fm_p_r_y1_r_c":162,"fm_p_r_y1_rp":0.18012422360248448,"fm_p_r_y3":0.22383205134998851,"fm_p_r_y3_m":0.10282187653783492,"fm_p_r_y3_r_c":98,"fm_p_r_y3_rp":0.1134020618556701,"fm_p_r_y10_m":0.10848109420980045,"fm_p_r_y10_r_c":182,"fm_p_r_y10_rp":0.4419889502762431,"fm_p_r_y5_m":0.0835250746287809,"fm_p_r_y5_r_c":44,"fm_p_r_y5_rp":0.16279069767441862,"fm_p_r_fys":0.003925098898202917,"fm_p_r_y5":0.16864826259185572},"fmi":{"stockId":7041016215870,"type":"fmi","fm_my":5,"fm_d":{"3000000011587":"上海东方证券资产管理有限公司董事总经理、多元投资部总经理、基金经理","3000000018511":"上海东方证券资产管理有限公司董事总经理、多元投资部总经理、基金经理","3000000020909":"上海东方证券资产管理有限公司董事总经理、多元投资部总经理、基金经理"},"fm_wy":22,"fm_a_as":0,"fm_a_mfn":3,"fm_as":1158945168.2846,"fm_b_as":0,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":3,"fm_msl":"fof","fm_nb_as":1158945168.2846,"fm_q_as":0,"fm_r_f_cagr":0.0879,"fm_r_fd":3000000018511,"fm_r_ftp":0.2458}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.01587840742068658,"threeMonths":0.029221206829894264,"sixMonths":0.08926383471408816,"oneYear":0.2480069649972827,"threeYears":0.2555032404012345,"fiveYears":-0.06022395108998191,"tenYears":0.5815283391625079},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48528,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71}],"netValueList":[{"stockId":7041016215870,"date":"2026-03-19T16:00:00.000Z","netValue":1.168881992244374},{"stockId":7041016215870,"date":"2026-03-18T16:00:00.000Z","netValue":1.1733851418439631},{"stockId":7041016215870,"date":"2026-03-17T16:00:00.000Z","netValue":1.1849389802380268},{"stockId":7041016215870,"date":"2026-03-16T16:00:00.000Z","netValue":1.1829837805189454},{"date":"2026-03-15T16:00:00.000Z","stockId":7041016215870,"netValue":1.1882044394595903},{"stockId":7041016215870,"date":"2026-03-12T16:00:00.000Z","netValue":1.1893543017077597},{"stockId":7041016215870,"date":"2026-03-11T16:00:00.000Z","netValue":1.1932234356228997},{"stockId":7041016215870,"date":"2026-03-10T16:00:00.000Z","netValue":1.1959499855424844},{"date":"2026-03-09T16:00:00.000Z","stockId":7041016215870,"netValue":1.195024406656411},{"date":"2026-03-08T16:00:00.000Z","stockId":7041016215870,"netValue":1.186739793185542},{"stockId":7041016215870,"date":"2026-03-05T16:00:00.000Z","netValue":1.1942294889101874},{"stockId":7041016215870,"date":"2026-03-04T16:00:00.000Z","netValue":1.1884559871429774},{"date":"2026-03-03T16:00:00.000Z","stockId":7041016215870,"netValue":1.1838751806339318},{"stockId":7041016215870,"date":"2026-03-02T16:00:00.000Z","netValue":1.1892729729029663},{"date":"2026-03-01T16:00:00.000Z","stockId":7041016215870,"netValue":1.2026478997437635},{"stockId":7041016215870,"date":"2026-02-26T16:00:00.000Z","netValue":1.205777435692578},{"date":"2026-02-25T16:00:00.000Z","stockId":7041016215870,"netValue":1.205582209299028},{"date":"2026-02-24T16:00:00.000Z","stockId":7041016215870,"netValue":1.2051211907558441},{"date":"2026-02-23T16:00:00.000Z","stockId":7041016215870,"netValue":1.2018258470363135},{"stockId":7041016215870,"date":"2026-02-10T16:00:00.000Z","netValue":1.2024757332043765},{"stockId":7041016215870,"date":"2026-02-09T16:00:00.000Z","netValue":1.2013585567453078},{"stockId":7041016215870,"date":"2026-02-08T16:00:00.000Z","netValue":1.1961409185962841},{"date":"2026-02-05T16:00:00.000Z","stockId":7041016215870,"netValue":1.1869754366456449},{"stockId":7041016215870,"date":"2026-02-04T16:00:00.000Z","netValue":1.188924724150992},{"date":"2026-02-03T16:00:00.000Z","stockId":7041016215870,"netValue":1.1929929287898644},{"stockId":7041016215870,"date":"2026-02-02T16:00:00.000Z","netValue":1.1883074929070117},{"stockId":7041016215870,"date":"2026-02-01T16:00:00.000Z","netValue":1.1765172214517585},{"date":"2026-01-29T16:00:00.000Z","stockId":7041016215870,"netValue":1.194007333918289},{"stockId":7041016215870,"date":"2026-01-28T16:00:00.000Z","netValue":1.2024991990554095},{"stockId":7041016215870,"date":"2026-01-27T16:00:00.000Z","netValue":1.2031799114331825},{"date":"2026-01-26T16:00:00.000Z","stockId":7041016215870,"netValue":1.200415147637771},{"stockId":7041016215870,"date":"2026-01-25T16:00:00.000Z","netValue":1.1968242916287322},{"date":"2026-01-22T16:00:00.000Z","stockId":7041016215870,"netValue":1.2027726399431513},{"stockId":7041016215870,"date":"2026-01-21T16:00:00.000Z","netValue":1.198765901147249},{"date":"2026-01-20T16:00:00.000Z","stockId":7041016215870,"netValue":1.1967594972238897},{"date":"2026-01-19T16:00:00.000Z","stockId":7041016215870,"netValue":1.1917894704735486},{"stockId":7041016215870,"date":"2026-01-18T16:00:00.000Z","netValue":1.1916946655986758},{"stockId":7041016215870,"date":"2026-01-15T16:00:00.000Z","netValue":1.1883627690187135},{"stockId":7041016215870,"date":"2026-01-14T16:00:00.000Z","netValue":1.188711719290373},{"date":"2026-01-13T16:00:00.000Z","stockId":7041016215870,"netValue":1.1879212850555971},{"stockId":7041016215870,"date":"2026-01-12T16:00:00.000Z","netValue":1.1873777631694196},{"stockId":7041016215870,"date":"2026-01-11T16:00:00.000Z","netValue":1.1899460442943979},{"stockId":7041016215870,"date":"2026-01-08T16:00:00.000Z","netValue":1.1835170864559754},{"stockId":7041016215870,"date":"2026-01-07T16:00:00.000Z","netValue":1.1784455443907424},{"stockId":7041016215870,"date":"2026-01-06T16:00:00.000Z","netValue":1.1814099647918672},{"date":"2026-01-05T16:00:00.000Z","stockId":7041016215870,"netValue":1.1812263246183015},{"date":"2026-01-04T16:00:00.000Z","stockId":7041016215870,"netValue":1.1732717035604756},{"date":"2025-12-28T16:00:00.000Z","stockId":7041016215870,"netValue":1.1643119526817385},{"date":"2025-12-25T16:00:00.000Z","stockId":7041016215870,"netValue":1.167279161727083},{"date":"2025-12-24T16:00:00.000Z","stockId":7041016215870,"netValue":1.1665685750278136},{"date":"2025-12-23T16:00:00.000Z","stockId":7041016215870,"netValue":1.1631835078723143},{"date":"2025-12-22T16:00:00.000Z","stockId":7041016215870,"netValue":1.1583445477889875},{"date":"2025-12-21T16:00:00.000Z","stockId":7041016215870,"netValue":1.1581462208814415},{"date":"2025-12-18T16:00:00.000Z","stockId":7041016215870,"netValue":1.1538068990393704},{"date":"2025-12-17T16:00:00.000Z","stockId":7041016215870,"netValue":1.1496961603532914},{"date":"2025-12-16T16:00:00.000Z","stockId":7041016215870,"netValue":1.1512337736514255},{"date":"2025-12-15T16:00:00.000Z","stockId":7041016215870,"netValue":1.1435795405215856},{"date":"2025-12-14T16:00:00.000Z","stockId":7041016215870,"netValue":1.1495773316995088},{"date":"2025-12-11T16:00:00.000Z","stockId":7041016215870,"netValue":1.154268663969129},{"date":"2025-12-10T16:00:00.000Z","stockId":7041016215870,"netValue":1.1482379468064738},{"date":"2025-12-09T16:00:00.000Z","stockId":7041016215870,"netValue":1.1510289750721083},{"date":"2025-12-08T16:00:00.000Z","stockId":7041016215870,"netValue":1.1474993472631518},{"date":"2025-12-07T16:00:00.000Z","stockId":7041016215870,"netValue":1.150784277949654},{"date":"2025-12-04T16:00:00.000Z","stockId":7041016215870,"netValue":1.1494063083154988},{"date":"2025-12-03T16:00:00.000Z","stockId":7041016215870,"netValue":1.143330644556926},{"date":"2025-12-02T16:00:00.000Z","stockId":7041016215870,"netValue":1.1425001324094564},{"date":"2025-12-01T16:00:00.000Z","stockId":7041016215870,"netValue":1.144534626550588},{"date":"2025-11-30T16:00:00.000Z","stockId":7041016215870,"netValue":1.1476446396804463},{"date":"2025-11-27T16:00:00.000Z","stockId":7041016215870,"netValue":1.143674873912008},{"date":"2025-11-26T16:00:00.000Z","stockId":7041016215870,"netValue":1.140153762624122},{"date":"2025-11-25T16:00:00.000Z","stockId":7041016215870,"netValue":1.1401177473241382},{"date":"2025-11-24T16:00:00.000Z","stockId":7041016215870,"netValue":1.1393265277058366},{"date":"2025-11-23T16:00:00.000Z","stockId":7041016215870,"netValue":1.13496772410921},{"date":"2025-11-20T16:00:00.000Z","stockId":7041016215870,"netValue":1.1331077483512448},{"date":"2025-11-19T16:00:00.000Z","stockId":7041016215870,"netValue":1.1457773989961746},{"date":"2025-11-18T16:00:00.000Z","stockId":7041016215870,"netValue":1.1483303053882588},{"date":"2025-11-17T16:00:00.000Z","stockId":7041016215870,"netValue":1.1487214985992749},{"date":"2025-11-16T16:00:00.000Z","stockId":7041016215870,"netValue":1.1544209441611673},{"date":"2025-11-13T16:00:00.000Z","stockId":7041016215870,"netValue":1.1564892822152864},{"date":"2025-11-12T16:00:00.000Z","stockId":7041016215870,"netValue":1.1638610423374731},{"date":"2025-11-11T16:00:00.000Z","stockId":7041016215870,"netValue":1.156920595755684},{"date":"2025-11-10T16:00:00.000Z","stockId":7041016215870,"netValue":1.1587668092183514},{"date":"2025-11-09T16:00:00.000Z","stockId":7041016215870,"netValue":1.161254063585989},{"date":"2025-11-06T16:00:00.000Z","stockId":7041016215870,"netValue":1.1579636798819863},{"date":"2025-11-05T16:00:00.000Z","stockId":7041016215870,"netValue":1.158199148337192},{"date":"2025-11-04T16:00:00.000Z","stockId":7041016215870,"netValue":1.1515785889033074},{"date":"2025-11-03T16:00:00.000Z","stockId":7041016215870,"netValue":1.1491807005983232},{"date":"2025-11-02T16:00:00.000Z","stockId":7041016215870,"netValue":1.1556905523395091},{"date":"2025-10-30T16:00:00.000Z","stockId":7041016215870,"netValue":1.1538505836444928},{"date":"2025-10-29T16:00:00.000Z","stockId":7041016215870,"netValue":1.1573049094332732},{"date":"2025-10-28T16:00:00.000Z","stockId":7041016215870,"netValue":1.1630541057026171},{"date":"2025-10-27T16:00:00.000Z","stockId":7041016215870,"netValue":1.156240142668973},{"date":"2025-10-26T16:00:00.000Z","stockId":7041016215870,"netValue":1.1560913777671167},{"date":"2025-10-23T16:00:00.000Z","stockId":7041016215870,"netValue":1.145465046758551},{"date":"2025-10-21T16:00:00.000Z","stockId":7041016215870,"netValue":1.1365562753536596},{"date":"2025-10-19T16:00:00.000Z","stockId":7041016215870,"netValue":1.1294541394707633},{"date":"2025-10-16T16:00:00.000Z","stockId":7041016215870,"netValue":1.1270712345545195},{"date":"2025-10-15T16:00:00.000Z","stockId":7041016215870,"netValue":1.1398044519701882},{"date":"2025-10-14T16:00:00.000Z","stockId":7041016215870,"netValue":1.1420100015253354},{"date":"2025-10-12T16:00:00.000Z","stockId":7041016215870,"netValue":1.1421116336767145},{"date":"2025-10-09T16:00:00.000Z","stockId":7041016215870,"netValue":1.1465386563555857},{"date":"2025-10-08T16:00:00.000Z","stockId":7041016215870,"netValue":1.156309296809543},{"date":"2025-09-25T16:00:00.000Z","stockId":7041016215870,"netValue":1.139974447196397},{"date":"2025-09-24T16:00:00.000Z","stockId":7041016215870,"netValue":1.145306960416034},{"date":"2025-09-23T16:00:00.000Z","stockId":7041016215870,"netValue":1.1426979895100344},{"date":"2025-09-17T16:00:00.000Z","stockId":7041016215870,"netValue":1.1323953825746522},{"date":"2025-09-16T16:00:00.000Z","stockId":7041016215870,"netValue":1.1375552891612268},{"date":"2025-09-15T16:00:00.000Z","stockId":7041016215870,"netValue":1.1340519847555888},{"date":"2025-09-14T16:00:00.000Z","stockId":7041016215870,"netValue":1.1336848740576613},{"date":"2025-09-11T16:00:00.000Z","stockId":7041016215870,"netValue":1.1344204387964858},{"date":"2025-09-10T16:00:00.000Z","stockId":7041016215870,"netValue":1.1368310839454796},{"date":"2025-09-09T16:00:00.000Z","stockId":7041016215870,"netValue":1.125961333120856},{"date":"2025-09-08T16:00:00.000Z","stockId":7041016215870,"netValue":1.1263291987382353},{"date":"2025-09-07T16:00:00.000Z","stockId":7041016215870,"netValue":1.128356865344322},{"date":"2025-09-04T16:00:00.000Z","stockId":7041016215870,"netValue":1.1246864610928866},{"date":"2025-09-03T16:00:00.000Z","stockId":7041016215870,"netValue":1.1114511249208177},{"date":"2025-09-02T16:00:00.000Z","stockId":7041016215870,"netValue":1.1220097063248742},{"date":"2025-09-01T16:00:00.000Z","stockId":7041016215870,"netValue":1.1269167002554832},{"date":"2025-08-31T16:00:00.000Z","stockId":7041016215870,"netValue":1.1379474197774446},{"date":"2025-08-28T16:00:00.000Z","stockId":7041016215870,"netValue":1.134827774571693},{"date":"2025-08-27T16:00:00.000Z","stockId":7041016215870,"netValue":1.1296295446457958},{"date":"2025-08-24T16:00:00.000Z","stockId":7041016215870,"netValue":1.122913240401592},{"date":"2025-08-21T16:00:00.000Z","stockId":7041016215870,"netValue":1.1118803183800452},{"date":"2025-08-20T16:00:00.000Z","stockId":7041016215870,"netValue":1.1017241741886648},{"date":"2025-08-19T16:00:00.000Z","stockId":7041016215870,"netValue":1.1011987609012488},{"date":"2025-08-18T16:00:00.000Z","stockId":7041016215870,"netValue":1.0936390195044707},{"date":"2025-08-17T16:00:00.000Z","stockId":7041016215870,"netValue":1.0942414270775043},{"date":"2025-08-14T16:00:00.000Z","stockId":7041016215870,"netValue":1.0877254536607928},{"date":"2025-08-13T16:00:00.000Z","stockId":7041016215870,"netValue":1.078557806483819},{"date":"2025-08-12T16:00:00.000Z","stockId":7041016215870,"netValue":1.083415066881281},{"date":"2025-08-07T16:00:00.000Z","stockId":7041016215870,"netValue":1.0631659076665636},{"date":"2025-08-06T16:00:00.000Z","stockId":7041016215870,"netValue":1.0636223073828721},{"date":"2025-08-05T16:00:00.000Z","stockId":7041016215870,"netValue":1.0639424519033662},{"date":"2025-08-04T16:00:00.000Z","stockId":7041016215870,"netValue":1.0596024158359914},{"date":"2025-08-03T16:00:00.000Z","stockId":7041016215870,"netValue":1.0558731677935187},{"date":"2025-07-31T16:00:00.000Z","stockId":7041016215870,"netValue":1.054341121687325},{"date":"2025-07-30T16:00:00.000Z","stockId":7041016215870,"netValue":1.047706677683345},{"date":"2025-07-29T16:00:00.000Z","stockId":7041016215870,"netValue":1.0552002924154789},{"date":"2025-07-27T16:00:00.000Z","stockId":7041016215870,"netValue":1.0512750880842523},{"date":"2025-07-24T16:00:00.000Z","stockId":7041016215870,"netValue":1.0477045068548323},{"date":"2025-07-23T16:00:00.000Z","stockId":7041016215870,"netValue":1.0486958941393418},{"date":"2025-07-22T16:00:00.000Z","stockId":7041016215870,"netValue":1.0447013620230128},{"date":"2025-07-21T16:00:00.000Z","stockId":7041016215870,"netValue":1.046651905892919},{"date":"2025-07-20T16:00:00.000Z","stockId":7041016215870,"netValue":1.0432918417728503},{"date":"2025-07-17T16:00:00.000Z","stockId":7041016215870,"netValue":1.037922033571152},{"date":"2025-07-16T16:00:00.000Z","stockId":7041016215870,"netValue":1.0357374616241066},{"date":"2025-07-15T16:00:00.000Z","stockId":7041016215870,"netValue":1.0282449870953752},{"date":"2025-07-14T16:00:00.000Z","stockId":7041016215870,"netValue":1.0282205575280186},{"date":"2025-07-13T16:00:00.000Z","stockId":7041016215870,"netValue":1.0252281516824082},{"date":"2025-07-10T16:00:00.000Z","stockId":7041016215870,"netValue":1.023782682102549},{"date":"2025-07-09T16:00:00.000Z","stockId":7041016215870,"netValue":1.0227709886096727},{"date":"2025-07-08T16:00:00.000Z","stockId":7041016215870,"netValue":1.02007532781994},{"date":"2025-07-07T16:00:00.000Z","stockId":7041016215870,"netValue":1.0207823857447855},{"date":"2025-07-06T16:00:00.000Z","stockId":7041016215870,"netValue":1.0149492214942284},{"date":"2025-07-03T16:00:00.000Z","stockId":7041016215870,"netValue":1.0177566813725987},{"date":"2025-07-02T16:00:00.000Z","stockId":7041016215870,"netValue":1.0178070809676496},{"date":"2025-07-01T16:00:00.000Z","stockId":7041016215870,"netValue":1.013374655628382},{"date":"2025-06-30T16:00:00.000Z","stockId":7041016215870,"netValue":1.0153790366878335},{"date":"2025-06-29T16:00:00.000Z","stockId":7041016215870,"netValue":1.013375073486062},{"date":"2025-06-25T16:00:00.000Z","stockId":7041016215870,"netValue":1.0098674902123712},{"date":"2025-06-24T16:00:00.000Z","stockId":7041016215870,"netValue":1.0125460824139},{"date":"2025-06-23T16:00:00.000Z","stockId":7041016215870,"netValue":1.0073483198446216},{"date":"2025-06-22T16:00:00.000Z","stockId":7041016215870,"netValue":1.0013443628468857},{"date":"2025-06-19T16:00:00.000Z","stockId":7041016215870,"netValue":1.0008485016390885},{"date":"2025-06-18T16:00:00.000Z","stockId":7041016215870,"netValue":1.0022267406840584},{"date":"2025-06-17T16:00:00.000Z","stockId":7041016215870,"netValue":1.0071054935139576},{"date":"2025-06-16T16:00:00.000Z","stockId":7041016215870,"netValue":1.0062558708386526},{"date":"2025-06-15T16:00:00.000Z","stockId":7041016215870,"netValue":1.0071273248279329},{"date":"2025-06-12T16:00:00.000Z","stockId":7041016215870,"netValue":1.005178620299867},{"date":"2025-06-11T16:00:00.000Z","stockId":7041016215870,"netValue":1.0101922225740587},{"date":"2025-06-10T16:00:00.000Z","stockId":7041016215870,"netValue":1.0096009583930523},{"date":"2025-06-09T16:00:00.000Z","stockId":7041016215870,"netValue":1.0049827122913688},{"date":"2025-06-08T16:00:00.000Z","stockId":7041016215870,"netValue":1.0072813508014065},{"date":"2025-06-05T16:00:00.000Z","stockId":7041016215870,"netValue":1.0037418070235395},{"date":"2025-06-04T16:00:00.000Z","stockId":7041016215870,"netValue":1.0033010364399821},{"date":"2025-06-03T16:00:00.000Z","stockId":7041016215870,"netValue":1.0002940511294103},{"date":"2025-06-02T16:00:00.000Z","stockId":7041016215870,"netValue":0.9960299738826072},{"date":"2025-05-27T16:00:00.000Z","stockId":7041016215870,"netValue":0.989938209465612},{"date":"2025-05-26T16:00:00.000Z","stockId":7041016215870,"netValue":0.9901453737754158},{"date":"2025-05-25T16:00:00.000Z","stockId":7041016215870,"netValue":0.9930791235256855},{"date":"2025-05-22T16:00:00.000Z","stockId":7041016215870,"netValue":0.9947385863062803},{"date":"2025-05-21T16:00:00.000Z","stockId":7041016215870,"netValue":0.9966677351709209},{"date":"2025-05-20T16:00:00.000Z","stockId":7041016215870,"netValue":0.9986464574308616},{"date":"2025-05-19T16:00:00.000Z","stockId":7041016215870,"netValue":0.9975129152457173},{"date":"2025-05-18T16:00:00.000Z","stockId":7041016215870,"netValue":0.9934773015095071},{"date":"2025-05-15T16:00:00.000Z","stockId":7041016215870,"netValue":0.9939985287415366},{"date":"2025-05-14T16:00:00.000Z","stockId":7041016215870,"netValue":0.9937926084209159},{"date":"2025-05-13T16:00:00.000Z","stockId":7041016215870,"netValue":0.9993977269503123},{"date":"2025-05-12T16:00:00.000Z","stockId":7041016215870,"netValue":0.9967153210224853},{"date":"2025-05-11T16:00:00.000Z","stockId":7041016215870,"netValue":0.9964439324587437},{"date":"2025-05-08T16:00:00.000Z","stockId":7041016215870,"netValue":0.9902971637764734},{"date":"2025-05-07T16:00:00.000Z","stockId":7041016215870,"netValue":0.9924085287843657},{"date":"2025-05-06T16:00:00.000Z","stockId":7041016215870,"netValue":0.9901800076025193},{"date":"2025-05-05T16:00:00.000Z","stockId":7041016215870,"netValue":0.9885979709085368},{"date":"2025-04-27T16:00:00.000Z","stockId":7041016215870,"netValue":0.9793045992422689},{"date":"2025-04-24T16:00:00.000Z","stockId":7041016215870,"netValue":0.9806307362124919},{"date":"2025-04-23T16:00:00.000Z","stockId":7041016215870,"netValue":0.9806274955888004},{"date":"2025-04-22T16:00:00.000Z","stockId":7041016215870,"netValue":0.9817513693402407},{"date":"2025-04-20T16:00:00.000Z","stockId":7041016215870,"netValue":0.9799442754745907},{"date":"2025-04-17T16:00:00.000Z","stockId":7041016215870,"netValue":0.9741067106358914},{"date":"2025-04-16T16:00:00.000Z","stockId":7041016215870,"netValue":0.9734202078856238},{"date":"2025-04-15T16:00:00.000Z","stockId":7041016215870,"netValue":0.971970521164314},{"date":"2025-04-14T16:00:00.000Z","stockId":7041016215870,"netValue":0.9761574230874173},{"date":"2025-04-13T16:00:00.000Z","stockId":7041016215870,"netValue":0.9766447772054949},{"date":"2025-04-10T16:00:00.000Z","stockId":7041016215870,"netValue":0.9729933917118186},{"date":"2025-04-09T16:00:00.000Z","stockId":7041016215870,"netValue":0.9664645277269606},{"date":"2025-04-08T16:00:00.000Z","stockId":7041016215870,"netValue":0.955890089468481},{"date":"2025-04-07T16:00:00.000Z","stockId":7041016215870,"netValue":0.9520357229374203},{"date":"2025-04-06T16:00:00.000Z","stockId":7041016215870,"netValue":0.9501144580932195},{"date":"2025-03-31T16:00:00.000Z","stockId":7041016215870,"netValue":0.9974963028954384},{"date":"2025-03-30T16:00:00.000Z","stockId":7041016215870,"netValue":0.9943453157419533},{"date":"2025-03-27T16:00:00.000Z","stockId":7041016215870,"netValue":0.9982927031752711},{"date":"2025-03-26T16:00:00.000Z","stockId":7041016215870,"netValue":1.0003667692103264},{"date":"2025-03-25T16:00:00.000Z","stockId":7041016215870,"netValue":0.9978368956175345},{"date":"2025-03-24T16:00:00.000Z","stockId":7041016215870,"netValue":0.9977008291290332},{"date":"2025-03-23T16:00:00.000Z","stockId":7041016215870,"netValue":0.9988749377339978},{"date":"2025-03-20T16:00:00.000Z","stockId":7041016215870,"netValue":0.9976595783270785},{"date":"2025-03-19T16:00:00.000Z","stockId":7041016215870,"netValue":1.0054659223093796},{"date":"2025-03-18T16:00:00.000Z","stockId":7041016215870,"netValue":1.0083816950074695},{"date":"2025-03-17T16:00:00.000Z","stockId":7041016215870,"netValue":1.007547803128583},{"date":"2025-03-16T16:00:00.000Z","stockId":7041016215870,"netValue":1.0032745677381438},{"date":"2025-03-13T16:00:00.000Z","stockId":7041016215870,"netValue":1.0035000433904058},{"date":"2025-03-12T16:00:00.000Z","stockId":7041016215870,"netValue":0.9929496192092102},{"date":"2025-03-11T16:00:00.000Z","stockId":7041016215870,"netValue":0.9969293117797702},{"date":"2025-03-10T16:00:00.000Z","stockId":7041016215870,"netValue":0.9987442716860795},{"date":"2025-03-09T16:00:00.000Z","stockId":7041016215870,"netValue":0.99901181560933},{"date":"2025-03-06T16:00:00.000Z","stockId":7041016215870,"netValue":1.000048886952838},{"date":"2025-03-04T16:00:00.000Z","stockId":7041016215870,"netValue":0.9925330785982538},{"date":"2025-03-03T16:00:00.000Z","stockId":7041016215870,"netValue":0.9907374076874227},{"date":"2025-03-02T16:00:00.000Z","stockId":7041016215870,"netValue":0.987453226173715},{"date":"2025-02-27T16:00:00.000Z","stockId":7041016215870,"netValue":0.9870606305216263},{"date":"2025-02-26T16:00:00.000Z","stockId":7041016215870,"netValue":0.997460606099375},{"date":"2025-02-25T16:00:00.000Z","stockId":7041016215870,"netValue":0.9963777705879511},{"date":"2025-02-24T16:00:00.000Z","stockId":7041016215870,"netValue":0.9903103227530943},{"date":"2025-02-23T16:00:00.000Z","stockId":7041016215870,"netValue":0.9951511304558371},{"date":"2025-02-20T16:00:00.000Z","stockId":7041016215870,"netValue":0.9971734945635379},{"date":"2025-02-19T16:00:00.000Z","stockId":7041016215870,"netValue":0.9904955541433205},{"date":"2025-02-18T16:00:00.000Z","stockId":7041016215870,"netValue":0.99077444376469},{"date":"2025-02-17T16:00:00.000Z","stockId":7041016215870,"netValue":0.9846076320745306},{"date":"2025-02-16T16:00:00.000Z","stockId":7041016215870,"netValue":0.9885424387381954},{"date":"2025-02-13T16:00:00.000Z","stockId":7041016215870,"netValue":0.9864307070732158},{"date":"2025-02-11T16:00:00.000Z","stockId":7041016215870,"netValue":0.984171849914095},{"date":"2025-02-10T16:00:00.000Z","stockId":7041016215870,"netValue":0.9794299434065927},{"date":"2025-02-09T16:00:00.000Z","stockId":7041016215870,"netValue":0.9815173966957096},{"date":"2025-02-06T16:00:00.000Z","stockId":7041016215870,"netValue":0.9793404991973531},{"date":"2025-02-05T16:00:00.000Z","stockId":7041016215870,"netValue":0.9746066657396846},{"date":"2025-02-04T16:00:00.000Z","stockId":7041016215870,"netValue":0.966069420948372},{"date":"2025-01-26T16:00:00.000Z","stockId":7041016215870,"netValue":0.9693127710079026},{"date":"2025-01-22T16:00:00.000Z","stockId":7041016215870,"netValue":0.9647513267163691},{"date":"2025-01-21T16:00:00.000Z","stockId":7041016215870,"netValue":0.9668654016917134},{"date":"2025-01-20T16:00:00.000Z","stockId":7041016215870,"netValue":0.9719146133808572},{"date":"2025-01-19T16:00:00.000Z","stockId":7041016215870,"netValue":0.9697244213873726},{"date":"2025-01-16T16:00:00.000Z","stockId":7041016215870,"netValue":0.9668238900535102},{"date":"2025-01-15T16:00:00.000Z","stockId":7041016215870,"netValue":0.961844030138025},{"date":"2025-01-14T16:00:00.000Z","stockId":7041016215870,"netValue":0.9602085599606637},{"date":"2025-01-13T16:00:00.000Z","stockId":7041016215870,"netValue":0.9630368039058863},{"date":"2025-01-12T16:00:00.000Z","stockId":7041016215870,"netValue":0.9478840781978282},{"date":"2025-01-09T16:00:00.000Z","stockId":7041016215870,"netValue":0.9497645704643407},{"date":"2025-01-08T16:00:00.000Z","stockId":7041016215870,"netValue":0.9567580206445832},{"date":"2025-01-07T16:00:00.000Z","stockId":7041016215870,"netValue":0.9569962751899007},{"date":"2025-01-06T16:00:00.000Z","stockId":7041016215870,"netValue":0.956903910539875},{"date":"2025-01-05T16:00:00.000Z","stockId":7041016215870,"netValue":0.9535773538312423},{"date":"2025-01-02T16:00:00.000Z","stockId":7041016215870,"netValue":0.9544894201922332},{"date":"2025-01-01T16:00:00.000Z","stockId":7041016215870,"netValue":0.9600323298272467},{"date":"2024-12-30T16:00:00.000Z","stockId":7041016215870,"netValue":0.9735997469866797},{"date":"2024-12-29T16:00:00.000Z","stockId":7041016215870,"netValue":0.981338183884657},{"date":"2024-12-26T16:00:00.000Z","stockId":7041016215870,"netValue":0.9792292415473587},{"date":"2024-12-25T16:00:00.000Z","stockId":7041016215870,"netValue":0.9789943955280495},{"date":"2024-12-24T16:00:00.000Z","stockId":7041016215870,"netValue":0.9773029374014676},{"date":"2024-12-22T16:00:00.000Z","stockId":7041016215870,"netValue":0.9719756341326585},{"date":"2024-12-19T16:00:00.000Z","stockId":7041016215870,"netValue":0.9743302596927493},{"date":"2024-12-18T16:00:00.000Z","stockId":7041016215870,"netValue":0.9748030381702478},{"date":"2024-12-17T16:00:00.000Z","stockId":7041016215870,"netValue":0.9739705468615877},{"date":"2024-12-16T16:00:00.000Z","stockId":7041016215870,"netValue":0.9708545058785332},{"date":"2024-12-15T16:00:00.000Z","stockId":7041016215870,"netValue":0.9724604141077533},{"date":"2024-12-11T16:00:00.000Z","stockId":7041016215870,"netValue":0.9888153982704281},{"date":"2024-12-10T16:00:00.000Z","stockId":7041016215870,"netValue":0.9833165741034036},{"date":"2024-12-09T16:00:00.000Z","stockId":7041016215870,"netValue":0.9823420743364865},{"date":"2024-12-08T16:00:00.000Z","stockId":7041016215870,"netValue":0.9793070127300245},{"date":"2024-12-04T16:00:00.000Z","stockId":7041016215870,"netValue":0.971840414776325},{"date":"2024-12-03T16:00:00.000Z","stockId":7041016215870,"netValue":0.972055602338389},{"date":"2024-12-02T16:00:00.000Z","stockId":7041016215870,"netValue":0.9760584456761165},{"date":"2024-12-01T16:00:00.000Z","stockId":7041016215870,"netValue":0.9757867995531573},{"date":"2024-11-28T16:00:00.000Z","stockId":7041016215870,"netValue":0.9707287666102512},{"date":"2024-11-27T16:00:00.000Z","stockId":7041016215870,"netValue":0.9636095602023413},{"date":"2024-11-26T16:00:00.000Z","stockId":7041016215870,"netValue":0.9685959173820666},{"date":"2024-11-25T16:00:00.000Z","stockId":7041016215870,"netValue":0.9579644768440663},{"date":"2024-11-24T16:00:00.000Z","stockId":7041016215870,"netValue":0.9590416681547498},{"date":"2024-11-21T16:00:00.000Z","stockId":7041016215870,"netValue":0.9598305941152785},{"date":"2024-11-20T16:00:00.000Z","stockId":7041016215870,"netValue":0.9764724888120284},{"date":"2024-11-19T16:00:00.000Z","stockId":7041016215870,"netValue":0.9770958192111898},{"date":"2024-11-18T16:00:00.000Z","stockId":7041016215870,"netValue":0.9724983652154571},{"date":"2024-11-17T16:00:00.000Z","stockId":7041016215870,"netValue":0.9665893468007586},{"date":"2024-11-13T16:00:00.000Z","stockId":7041016215870,"netValue":0.9796373809045116},{"date":"2024-11-12T16:00:00.000Z","stockId":7041016215870,"netValue":0.990437825529887},{"date":"2024-11-11T16:00:00.000Z","stockId":7041016215870,"netValue":0.9873919762281244},{"date":"2024-11-10T16:00:00.000Z","stockId":7041016215870,"netValue":0.9927556584970906},{"date":"2024-11-07T16:00:00.000Z","stockId":7041016215870,"netValue":0.9897697182796508},{"date":"2024-11-06T16:00:00.000Z","stockId":7041016215870,"netValue":0.9923031081048767},{"date":"2024-11-05T16:00:00.000Z","stockId":7041016215870,"netValue":0.9808387476439611},{"date":"2024-11-04T16:00:00.000Z","stockId":7041016215870,"netValue":0.983165072267036},{"date":"2024-11-03T16:00:00.000Z","stockId":7041016215870,"netValue":0.9724027330532078},{"date":"2024-10-31T16:00:00.000Z","stockId":7041016215870,"netValue":0.9663003307492207},{"date":"2024-10-30T16:00:00.000Z","stockId":7041016215870,"netValue":0.9673565507839987},{"date":"2024-10-29T16:00:00.000Z","stockId":7041016215870,"netValue":0.9690236291086675},{"date":"2024-10-28T16:00:00.000Z","stockId":7041016215870,"netValue":0.9725063012906161},{"date":"2024-10-27T16:00:00.000Z","stockId":7041016215870,"netValue":0.9786330735864016},{"date":"2024-10-24T16:00:00.000Z","stockId":7041016215870,"netValue":0.9763290255471291},{"date":"2024-10-23T16:00:00.000Z","stockId":7041016215870,"netValue":0.9719604427256748},{"date":"2024-10-22T16:00:00.000Z","stockId":7041016215870,"netValue":0.9783319150234834},{"date":"2024-10-21T16:00:00.000Z","stockId":7041016215870,"netValue":0.9762823714607656},{"date":"2024-10-20T16:00:00.000Z","stockId":7041016215870,"netValue":0.9728065681383671},{"date":"2024-10-17T16:00:00.000Z","stockId":7041016215870,"netValue":0.9724228471006028},{"date":"2024-10-16T16:00:00.000Z","stockId":7041016215870,"netValue":0.9538208948951242},{"date":"2024-10-15T16:00:00.000Z","stockId":7041016215870,"netValue":0.9598305016354783},{"date":"2024-10-14T16:00:00.000Z","stockId":7041016215870,"netValue":0.9598886918191739},{"date":"2024-10-13T16:00:00.000Z","stockId":7041016215870,"netValue":0.9727194351427522},{"date":"2024-10-10T16:00:00.000Z","stockId":7041016215870,"netValue":0.9627131061348958},{"date":"2024-10-09T16:00:00.000Z","stockId":7041016215870,"netValue":0.9769169579956659},{"date":"2024-10-08T16:00:00.000Z","stockId":7041016215870,"netValue":0.9702709167063654},{"date":"2024-10-07T16:00:00.000Z","stockId":7041016215870,"netValue":1.0074706529815871},{"date":"2024-09-25T16:00:00.000Z","stockId":7041016215870,"netValue":0.9071027997289519},{"date":"2024-09-24T16:00:00.000Z","stockId":7041016215870,"netValue":0.8864861854754735},{"date":"2024-09-23T16:00:00.000Z","stockId":7041016215870,"netValue":0.8814033714358944},{"date":"2024-09-22T16:00:00.000Z","stockId":7041016215870,"netValue":0.8635413154903041},{"date":"2024-09-19T16:00:00.000Z","stockId":7041016215870,"netValue":0.863804615561814},{"date":"2024-09-18T16:00:00.000Z","stockId":7041016215870,"netValue":0.8649756931290612},{"date":"2024-09-17T16:00:00.000Z","stockId":7041016215870,"netValue":0.8613460894212792},{"date":"2024-09-10T16:00:00.000Z","stockId":7041016215870,"netValue":0.8625849819289562},{"date":"2024-09-09T16:00:00.000Z","stockId":7041016215870,"netValue":0.861170436735333},{"date":"2024-09-08T16:00:00.000Z","stockId":7041016215870,"netValue":0.8608757738932082},{"date":"2024-09-05T16:00:00.000Z","stockId":7041016215870,"netValue":0.8658830790186653},{"date":"2024-09-04T16:00:00.000Z","stockId":7041016215870,"netValue":0.8715579339500303},{"date":"2024-09-03T16:00:00.000Z","stockId":7041016215870,"netValue":0.8697561503528234},{"date":"2024-09-02T16:00:00.000Z","stockId":7041016215870,"netValue":0.8717182972358242},{"date":"2024-09-01T16:00:00.000Z","stockId":7041016215870,"netValue":0.8690257474736945},{"date":"2024-08-29T16:00:00.000Z","stockId":7041016215870,"netValue":0.877646063798347},{"date":"2024-08-28T16:00:00.000Z","stockId":7041016215870,"netValue":0.8703850406114435},{"date":"2024-08-27T16:00:00.000Z","stockId":7041016215870,"netValue":0.8677203703501167},{"date":"2024-08-25T16:00:00.000Z","stockId":7041016215870,"netValue":0.8711482848585842},{"date":"2024-08-22T16:00:00.000Z","stockId":7041016215870,"netValue":0.8721432572263436},{"date":"2024-08-21T16:00:00.000Z","stockId":7041016215870,"netValue":0.8706030467169827},{"date":"2024-08-20T16:00:00.000Z","stockId":7041016215870,"netValue":0.8714267804895686},{"date":"2024-08-19T16:00:00.000Z","stockId":7041016215870,"netValue":0.8730639767880949},{"date":"2024-08-18T16:00:00.000Z","stockId":7041016215870,"netValue":0.8780085687969965},{"date":"2024-08-15T16:00:00.000Z","stockId":7041016215870,"netValue":0.8752997729390862},{"date":"2024-08-14T16:00:00.000Z","stockId":7041016215870,"netValue":0.8749148275782195},{"date":"2024-08-13T16:00:00.000Z","stockId":7041016215870,"netValue":0.8716835216907388},{"date":"2024-08-12T16:00:00.000Z","stockId":7041016215870,"netValue":0.877707125128185},{"date":"2024-08-11T16:00:00.000Z","stockId":7041016215870,"netValue":0.876342876324638},{"date":"2024-08-07T16:00:00.000Z","stockId":7041016215870,"netValue":0.8789117327801633},{"date":"2024-08-06T16:00:00.000Z","stockId":7041016215870,"netValue":0.8779974553248493},{"date":"2024-08-05T16:00:00.000Z","stockId":7041016215870,"netValue":0.8777776685673153},{"date":"2024-08-04T16:00:00.000Z","stockId":7041016215870,"netValue":0.8745531061760934},{"date":"2024-08-01T16:00:00.000Z","stockId":7041016215870,"netValue":0.8826580360032424},{"date":"2024-07-31T16:00:00.000Z","stockId":7041016215870,"netValue":0.8889298131271407},{"date":"2024-07-30T16:00:00.000Z","stockId":7041016215870,"netValue":0.8921174538711383},{"date":"2024-07-29T16:00:00.000Z","stockId":7041016215870,"netValue":0.8775059883333441},{"date":"2024-07-28T16:00:00.000Z","stockId":7041016215870,"netValue":0.8812336415937296},{"date":"2024-07-25T16:00:00.000Z","stockId":7041016215870,"netValue":0.884082430412755},{"date":"2024-07-24T16:00:00.000Z","stockId":7041016215870,"netValue":0.8788204893640896},{"date":"2024-07-23T16:00:00.000Z","stockId":7041016215870,"netValue":0.8824608361340848},{"date":"2024-07-22T16:00:00.000Z","stockId":7041016215870,"netValue":0.8869348735686864},{"date":"2024-07-21T16:00:00.000Z","stockId":7041016215870,"netValue":0.8991203607512636},{"date":"2024-07-18T16:00:00.000Z","stockId":7041016215870,"netValue":0.9005517812458116},{"date":"2024-07-17T16:00:00.000Z","stockId":7041016215870,"netValue":0.8997015863221466},{"date":"2024-07-16T16:00:00.000Z","stockId":7041016215870,"netValue":0.8964962390711725},{"date":"2024-07-15T16:00:00.000Z","stockId":7041016215870,"netValue":0.898799497922045},{"date":"2024-07-14T16:00:00.000Z","stockId":7041016215870,"netValue":0.896765773601508},{"date":"2024-07-11T16:00:00.000Z","stockId":7041016215870,"netValue":0.8987891000888806},{"date":"2024-07-10T16:00:00.000Z","stockId":7041016215870,"netValue":0.8984880894702744},{"date":"2024-07-09T16:00:00.000Z","stockId":7041016215870,"netValue":0.8892802170369603},{"date":"2024-07-08T16:00:00.000Z","stockId":7041016215870,"netValue":0.8912998891874268},{"date":"2024-07-07T16:00:00.000Z","stockId":7041016215870,"netValue":0.8855171507626212},{"date":"2024-07-04T16:00:00.000Z","stockId":7041016215870,"netValue":0.8912077023156365},{"date":"2024-07-03T16:00:00.000Z","stockId":7041016215870,"netValue":0.8909219699115948},{"date":"2024-07-02T16:00:00.000Z","stockId":7041016215870,"netValue":0.8943129169506434},{"date":"2024-07-01T16:00:00.000Z","stockId":7041016215870,"netValue":0.8970719471902908},{"date":"2024-06-30T16:00:00.000Z","stockId":7041016215870,"netValue":0.9009519329284322},{"date":"2024-06-29T16:00:00.000Z","stockId":7041016215870,"netValue":0.8983440091220473},{"date":"2024-06-27T16:00:00.000Z","stockId":7041016215870,"netValue":0.8984255155718959},{"date":"2024-06-26T16:00:00.000Z","stockId":7041016215870,"netValue":0.8957125787681437},{"date":"2024-06-25T16:00:00.000Z","stockId":7041016215870,"netValue":0.9019950363139837},{"date":"2024-06-24T16:00:00.000Z","stockId":7041016215870,"netValue":0.8971052145006089},{"date":"2024-06-23T16:00:00.000Z","stockId":7041016215870,"netValue":0.8986605805439948},{"date":"2024-06-20T16:00:00.000Z","stockId":7041016215870,"netValue":0.9057663547178519},{"date":"2024-06-19T16:00:00.000Z","stockId":7041016215870,"netValue":0.9057544482514168},{"date":"2024-06-18T16:00:00.000Z","stockId":7041016215870,"netValue":0.9101091379298034},{"date":"2024-06-17T16:00:00.000Z","stockId":7041016215870,"netValue":0.9129261680717815},{"date":"2024-06-16T16:00:00.000Z","stockId":7041016215870,"netValue":0.9102840572959364},{"date":"2024-06-13T16:00:00.000Z","stockId":7041016215870,"netValue":0.9105426288155537},{"date":"2024-06-12T16:00:00.000Z","stockId":7041016215870,"netValue":0.9099510054115061},{"date":"2024-06-11T16:00:00.000Z","stockId":7041016215870,"netValue":0.9118928254490299},{"date":"2024-06-10T16:00:00.000Z","stockId":7041016215870,"netValue":0.9122081708264838},{"date":"2024-06-04T16:00:00.000Z","stockId":7041016215870,"netValue":0.9174536314126661},{"date":"2024-06-03T16:00:00.000Z","stockId":7041016215870,"netValue":0.9217518298219932},{"date":"2024-06-02T16:00:00.000Z","stockId":7041016215870,"netValue":0.9168195689096295},{"date":"2024-05-30T16:00:00.000Z","stockId":7041016215870,"netValue":0.9167203559528037},{"date":"2024-05-29T16:00:00.000Z","stockId":7041016215870,"netValue":0.9171065273581649},{"date":"2024-05-28T16:00:00.000Z","stockId":7041016215870,"netValue":0.919060253862124},{"date":"2024-05-27T16:00:00.000Z","stockId":7041016215870,"netValue":0.9197901575738571},{"date":"2024-05-26T16:00:00.000Z","stockId":7041016215870,"netValue":0.9239311431240281}]}