window.pageData = {"startDate":"2024-05-23T19:04:59.887Z","endDate":"2026-05-23T19:04:59.887Z","manager":{"_id":7001208203520,"name":"刘昊","gender":"m","educationCode":"001002","resume":"刘昊先生：中央财经大学财政学硕士，曾就职于五矿国际信托有限公司任信托助理；方正富邦基金管理有限公司交易部任债券交易员；中信证券股份有限公司资产管理部任债券交易员。2018年8月加入民生加银基金管理有限公司，曾任基金经理助理，现任基金经理。2020年7月27日起担任民生加银汇鑫一年定期开放债券型证券投资基金基金经理。2020年8月20日起担任民生加银恒裕债券型证券投资基金基金经理。2020年9月9日担任民生加银量化中国灵活配置混合型证券投资基金基金经理。2020年9月11日担任民生加银新动力灵活配置混合型证券投资基金基金经理。自2020年11月至今担任民生加银康利混合型证券投资基金基金经理；自2020年12月至今担任民生加银恒泽债券型证券投资基金基金经理。现任民生加银鑫享债券型证券投资基金基金经理。2020年7月27日至2022年9月7日任民生加银新战略灵活配置混合型证券投资基金基金经理。2022年12月6日任民生加银和鑫定期开放债券型发起式证券投资基金的基金经理。","tickerId":1208203520,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20759326","exchange":"fm","cnInfoCode":"db20759326","followedNum":0,"currency":"CNY","workingDate":"2020-07-26T16:00:00.000Z","fundCompanyId":4000050510000,"fundManagerSecondLevel":"bond","pinyin":"lh","fundCompany":{"_id":4000050510000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50510000","tickerId":50510000,"name":"华商基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001208203520,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_p_r_m1":0.0020599008614881065,"fm_p_r_m3":0.010954781505772448,"fm_p_r_m6":0.018796972879336016,"fm_p_r_y1":0.06193964099393545,"fm_cagr_p_r_fs":0.013422216556784994,"fm_p_r_y3":0.12635204659610255,"fm_cagr_p_r_fs_m":0.03036363828724764,"fm_cagr_p_r_fs_r_c":1275,"fm_cagr_p_r_fs_rp":0.8971742543171115,"fm_p_r_fys_m":0.012330413136003693,"fm_p_r_fys_r_c":1210,"fm_p_r_fys_rp":0.2506203473945409,"fm_p_r_m1_m":0.0019884109918586468,"fm_p_r_m1_r_c":1253,"fm_p_r_m1_rp":0.4712460063897764,"fm_p_r_m3_m":0.007249518151232204,"fm_p_r_m3_r_c":1226,"fm_p_r_m3_rp":0.14775510204081632,"fm_p_r_m6_m":0.012837260295198716,"fm_p_r_m6_r_c":1195,"fm_p_r_m6_rp":0.2537688442211055,"fm_p_r_y1_m":0.02144274310535277,"fm_p_r_y1_r_c":1125,"fm_p_r_y1_rp":0.17882562277580072,"fm_p_r_y3_m":0.09314607342434122,"fm_p_r_y3_r_c":789,"fm_p_r_y3_rp":0.20558375634517767,"fm_p_r_y5":0.022494716724336117,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.7803660565723793,"fm_p_r_y5_m":0.1609224347788687,"fm_p_r_y5_r_c":521,"fm_p_r_y5_rp":0.9461538461538461,"fm_p_r_fys":0.016731790128571733},"fmi":{"stockId":7001208203520,"type":"fmi","fm_my":5.3,"fm_d":{"3000000001273":"本基金基金经理","3000000001352":"已离任","3000000002449":"已离任","3000000002452":"已离任","3000000003382":"已离任","3000000004124":"已离任","3000000004254":"本基金基金经理","3000000007088":"已离任","3000000007201":"已离任","3000000009295":"已离任","3000000010461":"本基金基金经理","3000000010564":"本基金基金经理","3000000010856":"已离任","3000000010921":"本基金的基金经理","3000000018922":"已离任","3000000008721":"基金经理","3000000010976":"基金经理","3000000015523":"基金经理"},"fm_wy":11,"fm_a_as":0,"fm_a_mfn":18,"fm_as":11478325539.5072,"fm_b_as":11478325539.5072,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":3,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0378,"fm_r_fd":3000000010976,"fm_r_ftp":0.0378}},"topTenManagedFundList":[{"_id":3000000010976,"__csrcFundId":8522,"stockCode":"010976","shortName":"华商鸿盈87个月定期开放债券(010976)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":10976,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:35:15.119Z","status":"normal","inceptionDate":"2021-01-19T16:00:00.000Z","name":"华商鸿盈87个月定期开放债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050510000,"currency":"CNY","masterFundShortName":"华商鸿盈87个月定期开放债券","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":6000098531.44,"setUpShares":6000098531.44,"pinyin":"hshy87gydqkfzqxzqtzjj","hotMetrics":{"stockId":3000000010976,"type":"f_as","f_tas":6763479603.0872,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015523,"__csrcFundId":11153,"stockCode":"015523","shortName":"华商鸿盛纯债债券(015523)","masterFundShortName":"华商鸿盛纯债债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":15523,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:38:51.542Z","status":"normal","exchange":"jj","name":"华商鸿盛纯债债券型证券投资基金","inceptionDate":"2022-05-09T16:00:00.000Z","fundCollectionId":4000050510000,"followedNum":0,"setUpDate":"2022-05-09T16:00:00.000Z","setUpAssetScale":200010352.27,"setUpShares":200010352.27,"pinyin":"hshsczzqxzqtzjj","hotMetrics":{"stockId":3000000015523,"type":"f_as","f_tas":3201707982.284,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008721,"__csrcFundId":7705,"stockCode":"008721","shortName":"华商鸿益一年定期开放债券发起式(008721)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8721,"masterFundFlag":1,"lastUpdated":"2026-04-30T21:24:52.473Z","status":"normal","inceptionDate":"2020-06-07T16:00:00.000Z","name":"华商鸿益一年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050510000,"currency":"CNY","masterFundShortName":"华商鸿益一年定期开放债券发起式","setUpDate":"2020-06-07T16:00:00.000Z","setUpAssetScale":210009500,"setUpShares":210009500,"pinyin":"hshyyndqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000008721,"type":"f_as","f_tas":1513137954.136,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"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":7001208203520,"date":"2026-05-21T16:00:00.000Z","netValue":1.0715871207801402},{"stockId":7001208203520,"date":"2026-05-20T16:00:00.000Z","netValue":1.0716463605856998},{"date":"2026-05-19T16:00:00.000Z","stockId":7001208203520,"netValue":1.0715457581007388},{"stockId":7001208203520,"date":"2026-05-18T16:00:00.000Z","netValue":1.0716361012228497},{"stockId":7001208203520,"date":"2026-05-17T16:00:00.000Z","netValue":1.0705127747559564},{"stockId":7001208203520,"date":"2026-05-14T16:00:00.000Z","netValue":1.0697897370260476},{"stockId":7001208203520,"date":"2026-05-13T16:00:00.000Z","netValue":1.070007973497443},{"date":"2026-05-12T16:00:00.000Z","stockId":7001208203520,"netValue":1.0702822751112568},{"stockId":7001208203520,"date":"2026-05-11T16:00:00.000Z","netValue":1.069861467648573},{"stockId":7001208203520,"date":"2026-05-10T16:00:00.000Z","netValue":1.0695523676583838},{"date":"2026-05-07T16:00:00.000Z","stockId":7001208203520,"netValue":1.0686319374107816},{"date":"2026-05-06T16:00:00.000Z","stockId":7001208203520,"netValue":1.0685095477630941},{"date":"2026-05-05T16:00:00.000Z","stockId":7001208203520,"netValue":1.0681689216440113},{"stockId":7001208203520,"date":"2026-04-29T16:00:00.000Z","netValue":1.0689694015336397},{"date":"2026-04-28T16:00:00.000Z","stockId":7001208203520,"netValue":1.069501818884478},{"date":"2026-04-27T16:00:00.000Z","stockId":7001208203520,"netValue":1.068575884935279},{"stockId":7001208203520,"date":"2026-04-26T16:00:00.000Z","netValue":1.067995235182074},{"date":"2026-04-23T16:00:00.000Z","stockId":7001208203520,"netValue":1.0685108288670369},{"date":"2026-04-22T16:00:00.000Z","stockId":7001208203520,"netValue":1.0693842951493002},{"date":"2026-04-21T16:00:00.000Z","stockId":7001208203520,"netValue":1.0702850522958878},{"date":"2026-04-20T16:00:00.000Z","stockId":7001208203520,"netValue":1.0695023519480769},{"date":"2026-04-19T16:00:00.000Z","stockId":7001208203520,"netValue":1.06854722090844},{"stockId":7001208203520,"date":"2026-04-16T16:00:00.000Z","netValue":1.0684145718979028},{"date":"2026-04-15T16:00:00.000Z","stockId":7001208203520,"netValue":1.0670841139471485},{"date":"2026-04-14T16:00:00.000Z","stockId":7001208203520,"netValue":1.0671721280308035},{"stockId":7001208203520,"date":"2026-04-13T16:00:00.000Z","netValue":1.0669306209829101},{"date":"2026-04-12T16:00:00.000Z","stockId":7001208203520,"netValue":1.0666326259802557},{"date":"2026-04-09T16:00:00.000Z","stockId":7001208203520,"netValue":1.0661834670518184},{"stockId":7001208203520,"date":"2026-04-08T16:00:00.000Z","netValue":1.0658624617475043},{"date":"2026-04-07T16:00:00.000Z","stockId":7001208203520,"netValue":1.0660117016425659},{"date":"2026-04-06T16:00:00.000Z","stockId":7001208203520,"netValue":1.0659009866748497},{"stockId":7001208203520,"date":"2026-04-02T16:00:00.000Z","netValue":1.0650661535883876},{"date":"2026-04-01T16:00:00.000Z","stockId":7001208203520,"netValue":1.0643167031814145},{"stockId":7001208203520,"date":"2026-03-31T16:00:00.000Z","netValue":1.0641611592641314},{"stockId":7001208203520,"date":"2026-03-30T16:00:00.000Z","netValue":1.0643335092680584},{"stockId":7001208203520,"date":"2026-03-29T16:00:00.000Z","netValue":1.0642394312479095},{"date":"2026-03-26T16:00:00.000Z","stockId":7001208203520,"netValue":1.0634208196534163},{"date":"2026-03-25T16:00:00.000Z","stockId":7001208203520,"netValue":1.0632241374115359},{"date":"2026-03-24T16:00:00.000Z","stockId":7001208203520,"netValue":1.0630308994781033},{"stockId":7001208203520,"date":"2026-03-23T16:00:00.000Z","netValue":1.0628970744015216},{"stockId":7001208203520,"date":"2026-03-22T16:00:00.000Z","netValue":1.0626722001576403},{"date":"2026-03-19T16:00:00.000Z","stockId":7001208203520,"netValue":1.062578291276568},{"stockId":7001208203520,"date":"2026-03-18T16:00:00.000Z","netValue":1.0625109271677144},{"date":"2026-03-17T16:00:00.000Z","stockId":7001208203520,"netValue":1.0624051345991512},{"stockId":7001208203520,"date":"2026-03-16T16:00:00.000Z","netValue":1.0619521012130366},{"stockId":7001208203520,"date":"2026-03-15T16:00:00.000Z","netValue":1.0616398768609026},{"stockId":7001208203520,"date":"2026-03-12T16:00:00.000Z","netValue":1.0616485651126297},{"date":"2026-03-11T16:00:00.000Z","stockId":7001208203520,"netValue":1.0615148491378015},{"stockId":7001208203520,"date":"2026-03-10T16:00:00.000Z","netValue":1.0611146762303463},{"date":"2026-03-09T16:00:00.000Z","stockId":7001208203520,"netValue":1.0609793240058836},{"stockId":7001208203520,"date":"2026-03-08T16:00:00.000Z","netValue":1.0608686992992566},{"stockId":7001208203520,"date":"2026-03-05T16:00:00.000Z","netValue":1.0617640456715811},{"date":"2026-03-04T16:00:00.000Z","stockId":7001208203520,"netValue":1.0618353708427142},{"date":"2026-03-03T16:00:00.000Z","stockId":7001208203520,"netValue":1.0616884729841507},{"date":"2026-03-02T16:00:00.000Z","stockId":7001208203520,"netValue":1.0611857795037154},{"stockId":7001208203520,"date":"2026-03-01T16:00:00.000Z","netValue":1.0611264150835782},{"stockId":7001208203520,"date":"2026-02-26T16:00:00.000Z","netValue":1.0601893269102813},{"date":"2026-02-25T16:00:00.000Z","stockId":7001208203520,"netValue":1.0597579586009784},{"date":"2026-02-24T16:00:00.000Z","stockId":7001208203520,"netValue":1.060546927782973},{"stockId":7001208203520,"date":"2026-02-23T16:00:00.000Z","netValue":1.0609604515753488},{"stockId":7001208203520,"date":"2026-02-12T16:00:00.000Z","netValue":1.0599753227182513},{"date":"2026-02-11T16:00:00.000Z","stockId":7001208203520,"netValue":1.0599953876028945},{"date":"2026-02-10T16:00:00.000Z","stockId":7001208203520,"netValue":1.0597028130185076},{"date":"2026-02-09T16:00:00.000Z","stockId":7001208203520,"netValue":1.0594319395683978},{"date":"2026-02-08T16:00:00.000Z","stockId":7001208203520,"netValue":1.059341379746413},{"date":"2026-02-05T16:00:00.000Z","stockId":7001208203520,"netValue":1.0586259561032652},{"date":"2026-02-04T16:00:00.000Z","stockId":7001208203520,"netValue":1.0578720389404666},{"stockId":7001208203520,"date":"2026-02-03T16:00:00.000Z","netValue":1.0573577998259305},{"date":"2026-02-02T16:00:00.000Z","stockId":7001208203520,"netValue":1.0572506166197573},{"date":"2026-02-01T16:00:00.000Z","stockId":7001208203520,"netValue":1.0571580054312428},{"date":"2026-01-29T16:00:00.000Z","stockId":7001208203520,"netValue":1.0568988466164186},{"date":"2026-01-28T16:00:00.000Z","stockId":7001208203520,"netValue":1.0568625734644825},{"stockId":7001208203520,"date":"2026-01-27T16:00:00.000Z","netValue":1.0567669358924099},{"stockId":7001208203520,"date":"2026-01-26T16:00:00.000Z","netValue":1.0565833497650157},{"stockId":7001208203520,"date":"2026-01-25T16:00:00.000Z","netValue":1.0567521177590407},{"date":"2026-01-22T16:00:00.000Z","stockId":7001208203520,"netValue":1.056463399792003},{"date":"2026-01-21T16:00:00.000Z","stockId":7001208203520,"netValue":1.0560798502687363},{"stockId":7001208203520,"date":"2026-01-20T16:00:00.000Z","netValue":1.0560405507332422},{"stockId":7001208203520,"date":"2026-01-19T16:00:00.000Z","netValue":1.055792768551333},{"stockId":7001208203520,"date":"2026-01-18T16:00:00.000Z","netValue":1.0555168173511351},{"date":"2026-01-15T16:00:00.000Z","stockId":7001208203520,"netValue":1.0552627362863989},{"stockId":7001208203520,"date":"2026-01-14T16:00:00.000Z","netValue":1.0548364457271844},{"date":"2026-01-13T16:00:00.000Z","stockId":7001208203520,"netValue":1.0546283781976649},{"stockId":7001208203520,"date":"2026-01-12T16:00:00.000Z","netValue":1.0545510002594152},{"stockId":7001208203520,"date":"2026-01-11T16:00:00.000Z","netValue":1.0543826473822857},{"date":"2026-01-08T16:00:00.000Z","stockId":7001208203520,"netValue":1.0540542147628584},{"date":"2026-01-07T16:00:00.000Z","stockId":7001208203520,"netValue":1.0538338640559675},{"date":"2026-01-06T16:00:00.000Z","stockId":7001208203520,"netValue":1.0536479930053129},{"date":"2026-01-05T16:00:00.000Z","stockId":7001208203520,"netValue":1.0536377252090023},{"date":"2026-01-04T16:00:00.000Z","stockId":7001208203520,"netValue":1.0539935663821525},{"date":"2025-12-30T16:00:00.000Z","stockId":7001208203520,"netValue":1.0539526069551064},{"date":"2025-12-29T16:00:00.000Z","stockId":7001208203520,"netValue":1.0537079885091911},{"date":"2025-12-28T16:00:00.000Z","stockId":7001208203520,"netValue":1.0537809994337866},{"date":"2025-12-25T16:00:00.000Z","stockId":7001208203520,"netValue":1.0545756410352731},{"date":"2025-12-24T16:00:00.000Z","stockId":7001208203520,"netValue":1.054331022589358},{"date":"2025-12-23T16:00:00.000Z","stockId":7001208203520,"netValue":1.054286275136811},{"date":"2025-12-22T16:00:00.000Z","stockId":7001208203520,"netValue":1.054090399876467},{"date":"2025-12-21T16:00:00.000Z","stockId":7001208203520,"netValue":1.05347940887447},{"date":"2025-12-18T16:00:00.000Z","stockId":7001208203520,"netValue":1.0536439535726403},{"date":"2025-12-17T16:00:00.000Z","stockId":7001208203520,"netValue":1.0529545821008213},{"date":"2025-12-16T16:00:00.000Z","stockId":7001208203520,"netValue":1.0529007329566435},{"date":"2025-12-15T16:00:00.000Z","stockId":7001208203520,"netValue":1.0518304059336891},{"date":"2025-12-14T16:00:00.000Z","stockId":7001208203520,"netValue":1.0516733255283248},{"date":"2025-12-11T16:00:00.000Z","stockId":7001208203520,"netValue":1.0524189044785213},{"date":"2025-12-10T16:00:00.000Z","stockId":7001208203520,"netValue":1.05322466051528},{"date":"2025-12-09T16:00:00.000Z","stockId":7001208203520,"netValue":1.0527899116990656},{"date":"2025-12-08T16:00:00.000Z","stockId":7001208203520,"netValue":1.052505971224928},{"date":"2025-12-07T16:00:00.000Z","stockId":7001208203520,"netValue":1.0522419832910725},{"date":"2025-12-04T16:00:00.000Z","stockId":7001208203520,"netValue":1.0520937409907174},{"date":"2025-12-03T16:00:00.000Z","stockId":7001208203520,"netValue":1.0518531705578928},{"date":"2025-12-02T16:00:00.000Z","stockId":7001208203520,"netValue":1.052255507803727},{"date":"2025-12-01T16:00:00.000Z","stockId":7001208203520,"netValue":1.0523511217189625},{"date":"2025-11-30T16:00:00.000Z","stockId":7001208203520,"netValue":1.0523746736896769},{"date":"2025-11-27T16:00:00.000Z","stockId":7001208203520,"netValue":1.0520704739372388},{"date":"2025-11-26T16:00:00.000Z","stockId":7001208203520,"netValue":1.0517623445742625},{"date":"2025-11-25T16:00:00.000Z","stockId":7001208203520,"netValue":1.0518100219195212},{"date":"2025-11-24T16:00:00.000Z","stockId":7001208203520,"netValue":1.052020557931055},{"date":"2025-11-23T16:00:00.000Z","stockId":7001208203520,"netValue":1.0520482987370254},{"date":"2025-11-20T16:00:00.000Z","stockId":7001208203520,"netValue":1.0518161609291083},{"date":"2025-11-19T16:00:00.000Z","stockId":7001208203520,"netValue":1.0518444751389084},{"date":"2025-11-18T16:00:00.000Z","stockId":7001208203520,"netValue":1.0517575530732988},{"date":"2025-11-17T16:00:00.000Z","stockId":7001208203520,"netValue":1.051833544628358},{"date":"2025-11-16T16:00:00.000Z","stockId":7001208203520,"netValue":1.0518139222681828},{"date":"2025-11-13T16:00:00.000Z","stockId":7001208203520,"netValue":1.0514186116148783},{"date":"2025-11-12T16:00:00.000Z","stockId":7001208203520,"netValue":1.051322165071095},{"date":"2025-11-11T16:00:00.000Z","stockId":7001208203520,"netValue":1.0512445082589403},{"date":"2025-11-10T16:00:00.000Z","stockId":7001208203520,"netValue":1.05107123753155},{"date":"2025-11-09T16:00:00.000Z","stockId":7001208203520,"netValue":1.0510084408404845},{"date":"2025-11-06T16:00:00.000Z","stockId":7001208203520,"netValue":1.05069947884896},{"date":"2025-11-05T16:00:00.000Z","stockId":7001208203520,"netValue":1.050669758606781},{"date":"2025-11-04T16:00:00.000Z","stockId":7001208203520,"netValue":1.0507412471474722},{"date":"2025-11-03T16:00:00.000Z","stockId":7001208203520,"netValue":1.0506641637391472},{"date":"2025-11-02T16:00:00.000Z","stockId":7001208203520,"netValue":1.0506011078233641},{"date":"2025-10-30T16:00:00.000Z","stockId":7001208203520,"netValue":1.050354683298188},{"date":"2025-10-29T16:00:00.000Z","stockId":7001208203520,"netValue":1.0498788780754553},{"date":"2025-10-28T16:00:00.000Z","stockId":7001208203520,"netValue":1.0496335454035441},{"date":"2025-10-27T16:00:00.000Z","stockId":7001208203520,"netValue":1.0495031897823266},{"date":"2025-10-26T16:00:00.000Z","stockId":7001208203520,"netValue":1.0487486612596824},{"date":"2025-10-23T16:00:00.000Z","stockId":7001208203520,"netValue":1.0483003376182025},{"date":"2025-10-22T16:00:00.000Z","stockId":7001208203520,"netValue":1.048458488999786},{"date":"2025-10-21T16:00:00.000Z","stockId":7001208203520,"netValue":1.0485443192121313},{"date":"2025-10-20T16:00:00.000Z","stockId":7001208203520,"netValue":1.0485151723737829},{"date":"2025-10-19T16:00:00.000Z","stockId":7001208203520,"netValue":1.0481206393946307},{"date":"2025-10-16T16:00:00.000Z","stockId":7001208203520,"netValue":1.0482538877275174},{"date":"2025-10-15T16:00:00.000Z","stockId":7001208203520,"netValue":1.047624925685557},{"date":"2025-10-14T16:00:00.000Z","stockId":7001208203520,"netValue":1.0475077368753858},{"date":"2025-10-13T16:00:00.000Z","stockId":7001208203520,"netValue":1.0475088539558237},{"date":"2025-10-12T16:00:00.000Z","stockId":7001208203520,"netValue":1.047415866145146},{"date":"2025-10-09T16:00:00.000Z","stockId":7001208203520,"netValue":1.0471308531648575},{"date":"2025-10-08T16:00:00.000Z","stockId":7001208203520,"netValue":1.0470881746468979},{"date":"2025-09-29T16:00:00.000Z","stockId":7001208203520,"netValue":1.0463721532759849},{"date":"2025-09-28T16:00:00.000Z","stockId":7001208203520,"netValue":1.046222806624334},{"date":"2025-09-25T16:00:00.000Z","stockId":7001208203520,"netValue":1.0459892200172018},{"date":"2025-09-24T16:00:00.000Z","stockId":7001208203520,"netValue":1.0458419451423784},{"date":"2025-09-23T16:00:00.000Z","stockId":7001208203520,"netValue":1.0458925846332352},{"date":"2025-09-22T16:00:00.000Z","stockId":7001208203520,"netValue":1.045894906432109},{"date":"2025-09-21T16:00:00.000Z","stockId":7001208203520,"netValue":1.045945545922966},{"date":"2025-09-18T16:00:00.000Z","stockId":7001208203520,"netValue":1.0453564464236722},{"date":"2025-09-17T16:00:00.000Z","stockId":7001208203520,"netValue":1.0461987433772513},{"date":"2025-09-16T16:00:00.000Z","stockId":7001208203520,"netValue":1.0461515865847049},{"date":"2025-09-15T16:00:00.000Z","stockId":7001208203520,"netValue":1.0461032688927219},{"date":"2025-09-14T16:00:00.000Z","stockId":7001208203520,"netValue":1.0459065154264782},{"date":"2025-09-11T16:00:00.000Z","stockId":7001208203520,"netValue":1.0457132446585455},{"date":"2025-09-10T16:00:00.000Z","stockId":7001208203520,"netValue":1.0454681735003186},{"date":"2025-09-09T16:00:00.000Z","stockId":7001208203520,"netValue":1.0453703772169154},{"date":"2025-09-08T16:00:00.000Z","stockId":7001208203520,"netValue":1.0455199738906125},{"date":"2025-09-07T16:00:00.000Z","stockId":7001208203520,"netValue":1.0454728170980663},{"date":"2025-09-04T16:00:00.000Z","stockId":7001208203520,"netValue":1.045477460695814},{"date":"2025-09-03T16:00:00.000Z","stockId":7001208203520,"netValue":1.0456270573695108},{"date":"2025-09-02T16:00:00.000Z","stockId":7001208203520,"netValue":1.045529261086108},{"date":"2025-09-01T16:00:00.000Z","stockId":7001208203520,"netValue":1.0451852327450404},{"date":"2025-08-31T16:00:00.000Z","stockId":7001208203520,"netValue":1.0450874364616376},{"date":"2025-08-28T16:00:00.000Z","stockId":7001208203520,"netValue":1.0447457299194443},{"date":"2025-08-27T16:00:00.000Z","stockId":7001208203520,"netValue":1.044598455044621},{"date":"2025-08-26T16:00:00.000Z","stockId":7001208203520,"netValue":1.0446502554349149},{"date":"2025-08-25T16:00:00.000Z","stockId":7001208203520,"netValue":1.0446019377429319},{"date":"2025-08-24T16:00:00.000Z","stockId":7001208203520,"netValue":1.0444546628681082},{"date":"2025-08-21T16:00:00.000Z","stockId":7001208203520,"netValue":1.044013999143075},{"date":"2025-08-20T16:00:00.000Z","stockId":7001208203520,"netValue":1.0440163209419495},{"date":"2025-08-19T16:00:00.000Z","stockId":7001208203520,"netValue":1.0438195674757051},{"date":"2025-08-18T16:00:00.000Z","stockId":7001208203520,"netValue":1.0439196855579826},{"date":"2025-08-17T16:00:00.000Z","stockId":7001208203520,"netValue":1.0436251358083357},{"date":"2025-08-14T16:00:00.000Z","stockId":7001208203520,"netValue":1.0444709154602254},{"date":"2025-08-13T16:00:00.000Z","stockId":7001208203520,"netValue":1.0447194693167632},{"date":"2025-08-12T16:00:00.000Z","stockId":7001208203520,"netValue":1.0448690659904605},{"date":"2025-08-11T16:00:00.000Z","stockId":7001208203520,"netValue":1.044673473423654},{"date":"2025-08-10T16:00:00.000Z","stockId":7001208203520,"netValue":1.044773591505931},{"date":"2025-08-07T16:00:00.000Z","stockId":7001208203520,"netValue":1.0449761494693592},{"date":"2025-08-06T16:00:00.000Z","stockId":7001208203520,"netValue":1.0447299174116957},{"date":"2025-08-05T16:00:00.000Z","stockId":7001208203520,"netValue":1.0444848462534688},{"date":"2025-08-04T16:00:00.000Z","stockId":7001208203520,"netValue":1.0442880927872253},{"date":"2025-08-03T16:00:00.000Z","stockId":7001208203520,"netValue":1.0442892536866621},{"date":"2025-07-31T16:00:00.000Z","stockId":7001208203520,"netValue":1.043998186635326},{"date":"2025-07-30T16:00:00.000Z","stockId":7001208203520,"netValue":1.043900390351923},{"date":"2025-07-29T16:00:00.000Z","stockId":7001208203520,"netValue":1.0435057225199986},{"date":"2025-07-28T16:00:00.000Z","stockId":7001208203520,"netValue":1.0430627369960916},{"date":"2025-07-27T16:00:00.000Z","stockId":7001208203520,"netValue":1.0436081624011497},{"date":"2025-07-24T16:00:00.000Z","stockId":7001208203520,"netValue":1.0429201057190156},{"date":"2025-07-23T16:00:00.000Z","stockId":7001208203520,"netValue":1.042723352252772},{"date":"2025-07-22T16:00:00.000Z","stockId":7001208203520,"netValue":1.0436646063891915},{"date":"2025-07-21T16:00:00.000Z","stockId":7001208203520,"netValue":1.0439143211451656},{"date":"2025-07-20T16:00:00.000Z","stockId":7001208203520,"netValue":1.0441628750017031},{"date":"2025-07-17T16:00:00.000Z","stockId":7001208203520,"netValue":1.044167518599451},{"date":"2025-07-16T16:00:00.000Z","stockId":7001208203520,"netValue":1.0441686794988883},{"date":"2025-07-15T16:00:00.000Z","stockId":7001208203520,"netValue":1.0440225655235014},{"date":"2025-07-14T16:00:00.000Z","stockId":7001208203520,"netValue":1.0440237264229388},{"date":"2025-07-13T16:00:00.000Z","stockId":7001208203520,"netValue":1.0435795799995944},{"date":"2025-07-10T16:00:00.000Z","stockId":7001208203520,"netValue":1.043534745005922},{"date":"2024-12-26T16:00:00.000Z","stockId":7001208203520,"netValue":1.043534745005922},{"date":"2024-12-25T16:00:00.000Z","stockId":7001208203520,"netValue":1.0419571506673244},{"date":"2024-12-24T16:00:00.000Z","stockId":7001208203520,"netValue":1.0407961726846544},{"date":"2024-12-23T16:00:00.000Z","stockId":7001208203520,"netValue":1.0419973531502342},{"date":"2024-12-22T16:00:00.000Z","stockId":7001208203520,"netValue":1.04327335281043},{"date":"2024-12-19T16:00:00.000Z","stockId":7001208203520,"netValue":1.0429319250610165},{"date":"2024-12-18T16:00:00.000Z","stockId":7001208203520,"netValue":1.040909908560644},{"date":"2024-12-17T16:00:00.000Z","stockId":7001208203520,"netValue":1.0403784324471523},{"date":"2024-12-16T16:00:00.000Z","stockId":7001208203520,"netValue":1.0417005314147987},{"date":"2024-12-15T16:00:00.000Z","stockId":7001208203520,"netValue":1.0422028384836501},{"date":"2024-12-12T16:00:00.000Z","stockId":7001208203520,"netValue":1.040748013605036},{"date":"2024-12-11T16:00:00.000Z","stockId":7001208203520,"netValue":1.0386358804012932},{"date":"2024-12-10T16:00:00.000Z","stockId":7001208203520,"netValue":1.038143702971909},{"date":"2024-12-09T16:00:00.000Z","stockId":7001208203520,"netValue":1.0373559628242874},{"date":"2024-12-08T16:00:00.000Z","stockId":7001208203520,"netValue":1.033772958437599},{"date":"2024-12-05T16:00:00.000Z","stockId":7001208203520,"netValue":1.0318772934380147},{"date":"2024-12-04T16:00:00.000Z","stockId":7001208203520,"netValue":1.0321076359628767},{"date":"2024-12-03T16:00:00.000Z","stockId":7001208203520,"netValue":1.0317065201675575},{"date":"2024-12-02T16:00:00.000Z","stockId":7001208203520,"netValue":1.0299046739384128},{"date":"2024-12-01T16:00:00.000Z","stockId":7001208203520,"netValue":1.029988548856308},{"date":"2024-11-28T16:00:00.000Z","stockId":7001208203520,"netValue":1.0271938431449543},{"date":"2024-11-27T16:00:00.000Z","stockId":7001208203520,"netValue":1.0258930807511708},{"date":"2024-11-26T16:00:00.000Z","stockId":7001208203520,"netValue":1.02466411113804},{"date":"2024-11-25T16:00:00.000Z","stockId":7001208203520,"netValue":1.0244417556799756},{"date":"2024-11-24T16:00:00.000Z","stockId":7001208203520,"netValue":1.0241807066417248},{"date":"2024-11-21T16:00:00.000Z","stockId":7001208203520,"netValue":1.0233886976346567},{"date":"2024-11-20T16:00:00.000Z","stockId":7001208203520,"netValue":1.0231318319130325},{"date":"2024-11-19T16:00:00.000Z","stockId":7001208203520,"netValue":1.0224450264691645},{"date":"2024-11-18T16:00:00.000Z","stockId":7001208203520,"netValue":1.0224675573621074},{"date":"2024-11-17T16:00:00.000Z","stockId":7001208203520,"netValue":1.021879093600314},{"date":"2024-11-14T16:00:00.000Z","stockId":7001208203520,"netValue":1.0223522105782066},{"date":"2024-11-13T16:00:00.000Z","stockId":7001208203520,"netValue":1.0223448978017609},{"date":"2024-11-12T16:00:00.000Z","stockId":7001208203520,"netValue":1.0220717580496679},{"date":"2024-11-11T16:00:00.000Z","stockId":7001208203520,"netValue":1.0223873176029996},{"date":"2024-11-10T16:00:00.000Z","stockId":7001208203520,"netValue":1.0214060705560895},{"date":"2024-11-07T16:00:00.000Z","stockId":7001208203520,"netValue":1.0207899471079602},{"date":"2024-11-06T16:00:00.000Z","stockId":7001208203520,"netValue":1.0204343848635962},{"date":"2024-11-05T16:00:00.000Z","stockId":7001208203520,"netValue":1.0198496975909812},{"date":"2024-11-04T16:00:00.000Z","stockId":7001208203520,"netValue":1.0198444615486806},{"date":"2024-11-03T16:00:00.000Z","stockId":7001208203520,"netValue":1.0194874113775698},{"date":"2024-10-31T16:00:00.000Z","stockId":7001208203520,"netValue":1.0191618343917526},{"date":"2024-10-30T16:00:00.000Z","stockId":7001208203520,"netValue":1.0183171158505997},{"date":"2024-10-29T16:00:00.000Z","stockId":7001208203520,"netValue":1.017813171723476},{"date":"2024-10-28T16:00:00.000Z","stockId":7001208203520,"netValue":1.0178176238761514},{"date":"2024-10-27T16:00:00.000Z","stockId":7001208203520,"netValue":1.0178508574939533},{"date":"2024-10-24T16:00:00.000Z","stockId":7001208203520,"netValue":1.0183083252773555},{"date":"2024-10-23T16:00:00.000Z","stockId":7001208203520,"netValue":1.0184659796792552},{"date":"2024-10-22T16:00:00.000Z","stockId":7001208203520,"netValue":1.0184315946960452},{"date":"2024-10-21T16:00:00.000Z","stockId":7001208203520,"netValue":1.0196460908220155},{"date":"2024-10-20T16:00:00.000Z","stockId":7001208203520,"netValue":1.0212325359063783},{"date":"2024-10-17T16:00:00.000Z","stockId":7001208203520,"netValue":1.0213163921747495},{"date":"2024-10-16T16:00:00.000Z","stockId":7001208203520,"netValue":1.0219218061361857},{"date":"2024-10-15T16:00:00.000Z","stockId":7001208203520,"netValue":1.0206328745816453},{"date":"2024-10-14T16:00:00.000Z","stockId":7001208203520,"netValue":1.0210588614309293},{"date":"2024-10-13T16:00:00.000Z","stockId":7001208203520,"netValue":1.0202998646506352},{"date":"2024-10-10T16:00:00.000Z","stockId":7001208203520,"netValue":1.01894792264827},{"date":"2024-10-09T16:00:00.000Z","stockId":7001208203520,"netValue":1.0175499181196803},{"date":"2024-10-08T16:00:00.000Z","stockId":7001208203520,"netValue":1.0144073145759354},{"date":"2024-10-07T16:00:00.000Z","stockId":7001208203520,"netValue":1.0144448223042573},{"date":"2024-09-29T16:00:00.000Z","stockId":7001208203520,"netValue":1.0171512122062105},{"date":"2024-09-26T16:00:00.000Z","stockId":7001208203520,"netValue":1.0193426429692618},{"date":"2024-09-25T16:00:00.000Z","stockId":7001208203520,"netValue":1.025446089652281},{"date":"2024-09-24T16:00:00.000Z","stockId":7001208203520,"netValue":1.0273170723906586},{"date":"2024-09-23T16:00:00.000Z","stockId":7001208203520,"netValue":1.025143430938528},{"date":"2024-09-22T16:00:00.000Z","stockId":7001208203520,"netValue":1.0266691440022493},{"date":"2024-09-19T16:00:00.000Z","stockId":7001208203520,"netValue":1.0263658610464859},{"date":"2024-09-18T16:00:00.000Z","stockId":7001208203520,"netValue":1.0260788511899621},{"date":"2024-09-17T16:00:00.000Z","stockId":7001208203520,"netValue":1.0260599791450304},{"date":"2024-09-12T16:00:00.000Z","stockId":7001208203520,"netValue":1.0244811956591962},{"date":"2024-09-11T16:00:00.000Z","stockId":7001208203520,"netValue":1.0234986504742996},{"date":"2024-09-10T16:00:00.000Z","stockId":7001208203520,"netValue":1.0231763372054787},{"date":"2024-09-09T16:00:00.000Z","stockId":7001208203520,"netValue":1.022173204519451},{"date":"2024-09-08T16:00:00.000Z","stockId":7001208203520,"netValue":1.0216233394085896},{"date":"2024-09-05T16:00:00.000Z","stockId":7001208203520,"netValue":1.0208631739110012},{"date":"2024-09-04T16:00:00.000Z","stockId":7001208203520,"netValue":1.020802802006668},{"date":"2024-09-03T16:00:00.000Z","stockId":7001208203520,"netValue":1.020426918344349},{"date":"2024-09-02T16:00:00.000Z","stockId":7001208203520,"netValue":1.0196335895988604},{"date":"2024-09-01T16:00:00.000Z","stockId":7001208203520,"netValue":1.0189633172657802},{"date":"2024-08-29T16:00:00.000Z","stockId":7001208203520,"netValue":1.0172654760216702},{"date":"2024-08-28T16:00:00.000Z","stockId":7001208203520,"netValue":1.0171542052630291},{"date":"2024-08-27T16:00:00.000Z","stockId":7001208203520,"netValue":1.0173104571413478},{"date":"2024-08-26T16:00:00.000Z","stockId":7001208203520,"netValue":1.0164111976333754},{"date":"2024-08-25T16:00:00.000Z","stockId":7001208203520,"netValue":1.0182129351219027},{"date":"2024-08-22T16:00:00.000Z","stockId":7001208203520,"netValue":1.0189462480705689},{"date":"2024-08-21T16:00:00.000Z","stockId":7001208203520,"netValue":1.0188838360004444},{"date":"2024-08-20T16:00:00.000Z","stockId":7001208203520,"netValue":1.0188212843466362},{"date":"2024-08-19T16:00:00.000Z","stockId":7001208203520,"netValue":1.0190862376429366},{"date":"2024-08-18T16:00:00.000Z","stockId":7001208203520,"netValue":1.019100464906758},{"date":"2024-08-15T16:00:00.000Z","stockId":7001208203520,"netValue":1.018337922670326},{"date":"2024-08-14T16:00:00.000Z","stockId":7001208203520,"netValue":1.0181735807082082},{"date":"2024-08-13T16:00:00.000Z","stockId":7001208203520,"netValue":1.0195279716443229},{"date":"2024-08-12T16:00:00.000Z","stockId":7001208203520,"netValue":1.0177690459442463},{"date":"2024-08-11T16:00:00.000Z","stockId":7001208203520,"netValue":1.0161986073390974},{"date":"2024-08-08T16:00:00.000Z","stockId":7001208203520,"netValue":1.0196624384175976},{"date":"2024-08-07T16:00:00.000Z","stockId":7001208203520,"netValue":1.021147969849171},{"date":"2024-08-06T16:00:00.000Z","stockId":7001208203520,"netValue":1.0230954094447917},{"date":"2024-08-05T16:00:00.000Z","stockId":7001208203520,"netValue":1.0222106084316938},{"date":"2024-08-04T16:00:00.000Z","stockId":7001208203520,"netValue":1.0226466682776543},{"date":"2024-08-01T16:00:00.000Z","stockId":7001208203520,"netValue":1.0220520476051076},{"date":"2024-07-31T16:00:00.000Z","stockId":7001208203520,"netValue":1.021463192019068},{"date":"2024-07-30T16:00:00.000Z","stockId":7001208203520,"netValue":1.0201993503712927},{"date":"2024-07-29T16:00:00.000Z","stockId":7001208203520,"netValue":1.0196490326892333},{"date":"2024-07-28T16:00:00.000Z","stockId":7001208203520,"netValue":1.0189427974490632},{"date":"2024-07-25T16:00:00.000Z","stockId":7001208203520,"netValue":1.017690493009503},{"date":"2024-07-24T16:00:00.000Z","stockId":7001208203520,"netValue":1.0171908515532286},{"date":"2024-07-23T16:00:00.000Z","stockId":7001208203520,"netValue":1.0160967847953692},{"date":"2024-07-22T16:00:00.000Z","stockId":7001208203520,"netValue":1.01610595429196},{"date":"2024-07-21T16:00:00.000Z","stockId":7001208203520,"netValue":1.0146631928794265},{"date":"2024-07-18T16:00:00.000Z","stockId":7001208203520,"netValue":1.0126963208126112},{"date":"2024-07-17T16:00:00.000Z","stockId":7001208203520,"netValue":1.0121290110595305},{"date":"2024-07-16T16:00:00.000Z","stockId":7001208203520,"netValue":1.012570646298713},{"date":"2024-07-15T16:00:00.000Z","stockId":7001208203520,"netValue":1.0123936909553952},{"date":"2024-07-14T16:00:00.000Z","stockId":7001208203520,"netValue":1.0120231367288546},{"date":"2024-07-11T16:00:00.000Z","stockId":7001208203520,"netValue":1.0112056959720415},{"date":"2024-07-10T16:00:00.000Z","stockId":7001208203520,"netValue":1.0106654045699763},{"date":"2024-07-09T16:00:00.000Z","stockId":7001208203520,"netValue":1.0101325134201118},{"date":"2024-07-08T16:00:00.000Z","stockId":7001208203520,"netValue":1.010049665854934},{"date":"2024-07-07T16:00:00.000Z","stockId":7001208203520,"netValue":1.008799030990219},{"date":"2024-07-04T16:00:00.000Z","stockId":7001208203520,"netValue":1.0103042432697198},{"date":"2024-07-03T16:00:00.000Z","stockId":7001208203520,"netValue":1.011547193649601},{"date":"2024-07-02T16:00:00.000Z","stockId":7001208203520,"netValue":1.0117312828811036},{"date":"2024-07-01T16:00:00.000Z","stockId":7001208203520,"netValue":1.0109873729298577},{"date":"2024-06-30T16:00:00.000Z","stockId":7001208203520,"netValue":1.0097504311040744},{"date":"2024-06-29T16:00:00.000Z","stockId":7001208203520,"netValue":1.0118738326538612},{"date":"2024-06-27T16:00:00.000Z","stockId":7001208203520,"netValue":1.0118011524643689},{"date":"2024-06-26T16:00:00.000Z","stockId":7001208203520,"netValue":1.0115208168364573},{"date":"2024-06-25T16:00:00.000Z","stockId":7001208203520,"netValue":1.0103967386621808},{"date":"2024-06-24T16:00:00.000Z","stockId":7001208203520,"netValue":1.009835060975619},{"date":"2024-06-23T16:00:00.000Z","stockId":7001208203520,"netValue":1.0092189240714675},{"date":"2024-06-20T16:00:00.000Z","stockId":7001208203520,"netValue":1.0082855547453662},{"date":"2024-06-19T16:00:00.000Z","stockId":7001208203520,"netValue":1.0088447734289703},{"date":"2024-06-18T16:00:00.000Z","stockId":7001208203520,"netValue":1.0087388674744369},{"date":"2024-06-17T16:00:00.000Z","stockId":7001208203520,"netValue":1.0077891314029213},{"date":"2024-06-16T16:00:00.000Z","stockId":7001208203520,"netValue":1.0071693353892606},{"date":"2024-06-13T16:00:00.000Z","stockId":7001208203520,"netValue":1.007082527800988},{"date":"2024-06-12T16:00:00.000Z","stockId":7001208203520,"netValue":1.0063595715316773},{"date":"2024-06-11T16:00:00.000Z","stockId":7001208203520,"netValue":1.0060303404303477},{"date":"2024-06-10T16:00:00.000Z","stockId":7001208203520,"netValue":1.006123245894273},{"date":"2024-06-06T16:00:00.000Z","stockId":7001208203520,"netValue":1.005615678423278},{"date":"2024-06-05T16:00:00.000Z","stockId":7001208203520,"netValue":1.0054530207838703},{"date":"2024-06-04T16:00:00.000Z","stockId":7001208203520,"netValue":1.0052373640346366},{"date":"2024-06-03T16:00:00.000Z","stockId":7001208203520,"netValue":1.0043694396313565},{"date":"2024-06-02T16:00:00.000Z","stockId":7001208203520,"netValue":1.0040120681623526},{"date":"2024-05-30T16:00:00.000Z","stockId":7001208203520,"netValue":1.0030852407668374},{"date":"2024-05-29T16:00:00.000Z","stockId":7001208203520,"netValue":1.0032839805752074},{"date":"2024-05-28T16:00:00.000Z","stockId":7001208203520,"netValue":1.0032337775016764},{"date":"2024-05-27T16:00:00.000Z","stockId":7001208203520,"netValue":1.0028133574708524},{"date":"2024-05-26T16:00:00.000Z","stockId":7001208203520,"netValue":1.0021758979552455}]}