window.pageData = {"startDate":"2024-06-01T12:11:40.100Z","endDate":"2026-06-01T12:11:40.100Z","manager":{"_id":7000312200140,"name":"陈荔","gender":"f","educationCode":"001002","resume":"陈荔女士：中国国籍，毕业于罗彻斯特大学金融学专业，研究生、硕士学历，已取得基金从业资格。2015年7月至2016年5月，任中国中投证券有限责任公司研究总部助理研究员；2016年5月加入中融基金，现任权益投资部基金经理。现任中融新机遇灵活配置混合型证券投资基金(2020年11月至2021年11月)、2020年8月至2022年7月7日中融鑫思路灵活配置混合型证券投资基金基金经理、2020年8月至2022年7月7日任中融鑫价值灵活配置混合型证券投资基金、中融鑫起点灵活配置混合型证券投资基金(2020年8月起至今)、中融融安灵活配置混合型证券投资基金(2020年8月至2021年9月)、中融融安二号灵活配置混合型证券投资基金(2020年8月起至今)、中融沪港深大消费主题灵活配置混合型发起式证券投资基金(2020年9月起至今)的基金经理。2023年1月19日任中融行业先锋6个月持有期混合型证券投资基金的基金经理。现任中融研发创新混合型证券投资基金基金经理。","tickerId":312200140,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20765922","exchange":"fm","cnInfoCode":"db20765922","followedNum":0,"currency":"CNY","workingDate":"2020-08-25T16:00:00.000Z","fundCompanyId":4000050820000,"fundManagerSecondLevel":"hybrid","pinyin":"cl","delistedDate":"2025-01-12T16:00:00.000Z","fundCompany":{"_id":4000050820000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50820000","tickerId":50820000,"name":"国联基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000312200140,"type":"fmp","fm_p_r_d":"2025-01-15T16:00:00.000Z","fm_p_r_fys":-0.013836212819056781,"fm_p_r_m1":-0.01713526793902409,"fm_p_r_m3":0.007728680718859238,"fm_p_r_m6":0.06389438212215626,"fm_p_r_y1":0.04503982433973075,"fm_cagr_p_r_fs":-0.06902340560620357,"fm_p_r_y3":-0.3088013592229689,"fm_cagr_p_r_fs_m":0.025786904198220717,"fm_cagr_p_r_fs_r_c":1704,"fm_cagr_p_r_fs_rp":0.8526130358191427,"fm_p_r_fys_m":-0.014085110779314569,"fm_p_r_fys_r_c":1692,"fm_p_r_fys_rp":0.4926079243051449,"fm_p_r_m1_m":-0.020544207887703392,"fm_p_r_m1_r_c":1682,"fm_p_r_m1_rp":0.43723973825104107,"fm_p_r_m3_m":0.005139919924032066,"fm_p_r_m3_r_c":1656,"fm_p_r_m3_rp":0.4598187311178248,"fm_p_r_m6_m":0.04866137143115534,"fm_p_r_m6_r_c":1602,"fm_p_r_m6_rp":0.41161773891317927,"fm_p_r_y1_m":0.06532046578787676,"fm_p_r_y1_r_c":1523,"fm_p_r_y1_rp":0.6084099868593955,"fm_p_r_y3_m":-0.20270595334024089,"fm_p_r_y3_r_c":1123,"fm_p_r_y3_rp":0.7566844919786097},"fmi":{"stockId":7000312200140,"type":"fmi","fm_my":4.4,"fm_d":{"3000000001014":"中融鑫思路灵活配置混合型证券投资基金、中融鑫价值灵活配置混合型证券投资基金、中融鑫起点灵活配置混合型证券投资基金、中融融安灵活配置混合型证券投资基金、中融融安二号灵活配置混合型证券投资基金、中融沪港深大消费主题灵活配置混合型发起式证券投资基金、中融新机遇灵活配置混合型证券投资基金的基金经理。","3000000001261":"中融鑫思路灵活配置混合型证券投资基金、中融鑫价值灵活配置混合型证券投资基金、中融鑫起点灵活配置混合型证券投资基金、中融融安二号灵活配置混合型证券投资基金、中融沪港深大消费主题灵活配置混合型发起式证券投资基金的基金经理。","3000000001413":"国联沪港深大消费主题灵活配置混合型发起式证券投资基金、国联行业先锋6个月持有期混合型证券投资基金、国联研发创新混合型证券投资基金的基金经理。","3000000001739":"中融鑫起点灵活配置混合型证券投资基金、中融融安二号灵活配置混合型证券投资基金、中融沪港深大消费主题灵活配置混合型发起式证券投资基金、中融行业先锋6个月持有期混合型证券投资基金、中融研发创新混合型证券投资基金的基金经理。","3000000004008":"中融鑫起点灵活配置混合型证券投资基金、中融融安二号灵活配置混合型证券投资基金、中融沪港深大消费主题灵活配置混合型发起式证券投资基金的基金经理。","3000000004836":"中融鑫起点灵活配置混合型证券投资基金、中融融安二号灵活配置混合型证券投资基金、中融沪港深大消费主题灵活配置混合型发起式证券投资基金的基金经理。","3000000005142":"国联沪港深大消费主题灵活配置混合型发起式证券投资基金、国联研发创新混合型证券投资基金的基金经理。","3000000008422":"国联沪港深大消费主题灵活配置混合型发起式证券投资基金、国联研发创新混合型证券投资基金的基金经理。","3000000010697":"国联沪港深大消费主题灵活配置混合型发起式证券投资基金、国联研发创新混合型证券投资基金的基金经理。"},"fm_wy":9,"fm_a_as":0,"fm_a_mfn":10,"fm_as":108841823.87970002,"fm_b_as":0,"fm_e_as":0,"fm_h_as":108841823.87970002,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":108841823.87970002,"fm_q_as":0,"fm_r_f_cagr":-0.099,"fm_r_fd":3000000008422,"fm_r_ftp":-0.178}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0462900167172795,"oneMonth":0.0076862112075151146,"threeMonths":0.028363389341173884,"sixMonths":0.05850990606338047,"oneYear":0.26145048603859666,"threeYears":0.2725047085926233,"fiveYears":-0.09312051639184682,"tenYears":0.5327283536678937},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48653,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"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}],"netValueList":[{"date":"2025-01-15T16:00:00.000Z","stockId":7000312200140,"netValue":0.7305464714717621},{"date":"2025-01-14T16:00:00.000Z","stockId":7000312200140,"netValue":0.7283639727411744},{"date":"2025-01-13T16:00:00.000Z","stockId":7000312200140,"netValue":0.7330362532393043},{"date":"2025-01-12T16:00:00.000Z","stockId":7000312200140,"netValue":0.7078766685403526},{"date":"2025-01-09T16:00:00.000Z","stockId":7000312200140,"netValue":0.7128104444267471},{"date":"2025-01-08T16:00:00.000Z","stockId":7000312200140,"netValue":0.724589311681326},{"date":"2025-01-07T16:00:00.000Z","stockId":7000312200140,"netValue":0.7235011565790543},{"date":"2025-01-06T16:00:00.000Z","stockId":7000312200140,"netValue":0.72516547110741},{"date":"2025-01-05T16:00:00.000Z","stockId":7000312200140,"netValue":0.7158842616839314},{"date":"2025-01-02T16:00:00.000Z","stockId":7000312200140,"netValue":0.7169363158083722},{"date":"2025-01-01T16:00:00.000Z","stockId":7000312200140,"netValue":0.7229849132100101},{"date":"2024-12-30T16:00:00.000Z","stockId":7000312200140,"netValue":0.7407962865480073},{"date":"2024-12-29T16:00:00.000Z","stockId":7000312200140,"netValue":0.7551657827908171},{"date":"2024-12-26T16:00:00.000Z","stockId":7000312200140,"netValue":0.7563977969851525},{"date":"2024-12-25T16:00:00.000Z","stockId":7000312200140,"netValue":0.7565238400471241},{"date":"2024-12-24T16:00:00.000Z","stockId":7000312200140,"netValue":0.7459846718844947},{"date":"2024-12-23T16:00:00.000Z","stockId":7000312200140,"netValue":0.748835515665571},{"date":"2024-12-22T16:00:00.000Z","stockId":7000312200140,"netValue":0.7428559624555567},{"date":"2024-12-19T16:00:00.000Z","stockId":7000312200140,"netValue":0.7497830319147124},{"date":"2024-12-18T16:00:00.000Z","stockId":7000312200140,"netValue":0.746730024620433},{"date":"2024-12-17T16:00:00.000Z","stockId":7000312200140,"netValue":0.7459394402385543},{"date":"2024-12-16T16:00:00.000Z","stockId":7000312200140,"netValue":0.7418342137989365},{"date":"2024-12-15T16:00:00.000Z","stockId":7000312200140,"netValue":0.7432828217773916},{"date":"2024-12-12T16:00:00.000Z","stockId":7000312200140,"netValue":0.7521869551145806},{"date":"2024-12-11T16:00:00.000Z","stockId":7000312200140,"netValue":0.7613909042472651},{"date":"2024-12-10T16:00:00.000Z","stockId":7000312200140,"netValue":0.7504762434550188},{"date":"2024-12-09T16:00:00.000Z","stockId":7000312200140,"netValue":0.7502269853984829},{"date":"2024-12-08T16:00:00.000Z","stockId":7000312200140,"netValue":0.7533200374666995},{"date":"2024-12-05T16:00:00.000Z","stockId":7000312200140,"netValue":0.7487852363686449},{"date":"2024-12-04T16:00:00.000Z","stockId":7000312200140,"netValue":0.7387584821987749},{"date":"2024-12-03T16:00:00.000Z","stockId":7000312200140,"netValue":0.7392572151234936},{"date":"2024-12-02T16:00:00.000Z","stockId":7000312200140,"netValue":0.7479112023254187},{"date":"2024-12-01T16:00:00.000Z","stockId":7000312200140,"netValue":0.7496891832088224},{"date":"2024-11-28T16:00:00.000Z","stockId":7000312200140,"netValue":0.7418664081550185},{"date":"2024-11-27T16:00:00.000Z","stockId":7000312200140,"netValue":0.730625012203796},{"date":"2024-11-26T16:00:00.000Z","stockId":7000312200140,"netValue":0.7404482715097911},{"date":"2024-11-25T16:00:00.000Z","stockId":7000312200140,"netValue":0.7228988363326595},{"date":"2024-11-24T16:00:00.000Z","stockId":7000312200140,"netValue":0.7291242621852003},{"date":"2024-11-21T16:00:00.000Z","stockId":7000312200140,"netValue":0.7301162617219142},{"date":"2024-11-20T16:00:00.000Z","stockId":7000312200140,"netValue":0.749832876780645},{"date":"2024-11-19T16:00:00.000Z","stockId":7000312200140,"netValue":0.7516928876999472},{"date":"2024-11-18T16:00:00.000Z","stockId":7000312200140,"netValue":0.7471675726123348},{"date":"2024-11-17T16:00:00.000Z","stockId":7000312200140,"netValue":0.730827010696101},{"date":"2024-11-14T16:00:00.000Z","stockId":7000312200140,"netValue":0.7392015218039373},{"date":"2024-11-13T16:00:00.000Z","stockId":7000312200140,"netValue":0.7537429893222773},{"date":"2024-11-12T16:00:00.000Z","stockId":7000312200140,"netValue":0.7765751895891638},{"date":"2024-11-11T16:00:00.000Z","stockId":7000312200140,"netValue":0.774501362352074},{"date":"2024-11-10T16:00:00.000Z","stockId":7000312200140,"netValue":0.7939186575225117},{"date":"2024-11-07T16:00:00.000Z","stockId":7000312200140,"netValue":0.7791647050370559},{"date":"2024-11-06T16:00:00.000Z","stockId":7000312200140,"netValue":0.7805779856965853},{"date":"2024-11-05T16:00:00.000Z","stockId":7000312200140,"netValue":0.7706974232783279},{"date":"2024-11-04T16:00:00.000Z","stockId":7000312200140,"netValue":0.776218149806875},{"date":"2024-11-03T16:00:00.000Z","stockId":7000312200140,"netValue":0.7532763911574368},{"date":"2024-10-31T16:00:00.000Z","stockId":7000312200140,"netValue":0.7368910926579558},{"date":"2024-10-30T16:00:00.000Z","stockId":7000312200140,"netValue":0.7430559946599573},{"date":"2024-10-29T16:00:00.000Z","stockId":7000312200140,"netValue":0.7452823675407672},{"date":"2024-10-28T16:00:00.000Z","stockId":7000312200140,"netValue":0.7540488556124745},{"date":"2024-10-27T16:00:00.000Z","stockId":7000312200140,"netValue":0.7586528141323019},{"date":"2024-10-24T16:00:00.000Z","stockId":7000312200140,"netValue":0.7605883616660214},{"date":"2024-10-23T16:00:00.000Z","stockId":7000312200140,"netValue":0.7518192366928507},{"date":"2024-10-22T16:00:00.000Z","stockId":7000312200140,"netValue":0.7602627933361631},{"date":"2024-10-21T16:00:00.000Z","stockId":7000312200140,"netValue":0.7531010079776852},{"date":"2024-10-20T16:00:00.000Z","stockId":7000312200140,"netValue":0.752278455891009},{"date":"2024-10-17T16:00:00.000Z","stockId":7000312200140,"netValue":0.7572390640557819},{"date":"2024-10-16T16:00:00.000Z","stockId":7000312200140,"netValue":0.7231769559665249},{"date":"2024-10-15T16:00:00.000Z","stockId":7000312200140,"netValue":0.7249436137419744},{"date":"2024-10-14T16:00:00.000Z","stockId":7000312200140,"netValue":0.7340977787946042},{"date":"2024-10-13T16:00:00.000Z","stockId":7000312200140,"netValue":0.7555959516618573},{"date":"2024-10-10T16:00:00.000Z","stockId":7000312200140,"netValue":0.7524478424009897},{"date":"2024-10-09T16:00:00.000Z","stockId":7000312200140,"netValue":0.769809964272385},{"date":"2024-10-08T16:00:00.000Z","stockId":7000312200140,"netValue":0.7621967985351634},{"date":"2024-10-07T16:00:00.000Z","stockId":7000312200140,"netValue":0.7990733451581135},{"date":"2024-09-29T16:00:00.000Z","stockId":7000312200140,"netValue":0.7563759297736313},{"date":"2024-09-26T16:00:00.000Z","stockId":7000312200140,"netValue":0.7042221653883258},{"date":"2024-09-25T16:00:00.000Z","stockId":7000312200140,"netValue":0.6760692243471781},{"date":"2024-09-24T16:00:00.000Z","stockId":7000312200140,"netValue":0.6536650740369109},{"date":"2024-09-23T16:00:00.000Z","stockId":7000312200140,"netValue":0.6544805745137245},{"date":"2024-09-22T16:00:00.000Z","stockId":7000312200140,"netValue":0.6374315835633897},{"date":"2024-09-19T16:00:00.000Z","stockId":7000312200140,"netValue":0.6410752490405468},{"date":"2024-09-18T16:00:00.000Z","stockId":7000312200140,"netValue":0.6413861869419876},{"date":"2024-09-17T16:00:00.000Z","stockId":7000312200140,"netValue":0.6402049020872763},{"date":"2024-09-12T16:00:00.000Z","stockId":7000312200140,"netValue":0.639024539775159},{"date":"2024-09-11T16:00:00.000Z","stockId":7000312200140,"netValue":0.6402955097201988},{"date":"2024-09-10T16:00:00.000Z","stockId":7000312200140,"netValue":0.641824437921909},{"date":"2024-09-09T16:00:00.000Z","stockId":7000312200140,"netValue":0.6347407377797707},{"date":"2024-09-08T16:00:00.000Z","stockId":7000312200140,"netValue":0.6292291876175378},{"date":"2024-09-05T16:00:00.000Z","stockId":7000312200140,"netValue":0.6329377349766352},{"date":"2024-09-04T16:00:00.000Z","stockId":7000312200140,"netValue":0.6397561665740904},{"date":"2024-09-03T16:00:00.000Z","stockId":7000312200140,"netValue":0.6355762323847547},{"date":"2024-09-02T16:00:00.000Z","stockId":7000312200140,"netValue":0.6386937150776111},{"date":"2024-09-01T16:00:00.000Z","stockId":7000312200140,"netValue":0.6343235413033829},{"date":"2024-08-29T16:00:00.000Z","stockId":7000312200140,"netValue":0.6486569736789223},{"date":"2024-08-28T16:00:00.000Z","stockId":7000312200140,"netValue":0.6409402376962453},{"date":"2024-08-27T16:00:00.000Z","stockId":7000312200140,"netValue":0.6335145465316283},{"date":"2024-08-26T16:00:00.000Z","stockId":7000312200140,"netValue":0.6348687158836258},{"date":"2024-08-25T16:00:00.000Z","stockId":7000312200140,"netValue":0.6382070053666511},{"date":"2024-08-22T16:00:00.000Z","stockId":7000312200140,"netValue":0.6368255821208659},{"date":"2024-08-21T16:00:00.000Z","stockId":7000312200140,"netValue":0.639269654612405},{"date":"2024-08-20T16:00:00.000Z","stockId":7000312200140,"netValue":0.6404898654747233},{"date":"2024-08-19T16:00:00.000Z","stockId":7000312200140,"netValue":0.6388832018354121},{"date":"2024-08-18T16:00:00.000Z","stockId":7000312200140,"netValue":0.6460117099416869},{"date":"2024-08-15T16:00:00.000Z","stockId":7000312200140,"netValue":0.6432277584241883},{"date":"2024-08-14T16:00:00.000Z","stockId":7000312200140,"netValue":0.6411735593531941},{"date":"2024-08-13T16:00:00.000Z","stockId":7000312200140,"netValue":0.640574165151861},{"date":"2024-08-12T16:00:00.000Z","stockId":7000312200140,"netValue":0.6500866149048175},{"date":"2024-08-11T16:00:00.000Z","stockId":7000312200140,"netValue":0.6470837309495775},{"date":"2024-08-08T16:00:00.000Z","stockId":7000312200140,"netValue":0.6478917739114987},{"date":"2024-08-07T16:00:00.000Z","stockId":7000312200140,"netValue":0.64752978876085},{"date":"2024-08-06T16:00:00.000Z","stockId":7000312200140,"netValue":0.6486788603078387},{"date":"2024-08-05T16:00:00.000Z","stockId":7000312200140,"netValue":0.6480390013285154},{"date":"2024-08-04T16:00:00.000Z","stockId":7000312200140,"netValue":0.6398936143780343},{"date":"2024-08-01T16:00:00.000Z","stockId":7000312200140,"netValue":0.6537494499055029},{"date":"2024-07-31T16:00:00.000Z","stockId":7000312200140,"netValue":0.665104415429752},{"date":"2024-07-30T16:00:00.000Z","stockId":7000312200140,"netValue":0.668101874076985},{"date":"2024-07-29T16:00:00.000Z","stockId":7000312200140,"netValue":0.6491521108629266},{"date":"2024-07-28T16:00:00.000Z","stockId":7000312200140,"netValue":0.6536536159473151},{"date":"2024-07-25T16:00:00.000Z","stockId":7000312200140,"netValue":0.654246702192863},{"date":"2024-07-24T16:00:00.000Z","stockId":7000312200140,"netValue":0.6484830943701495},{"date":"2024-07-23T16:00:00.000Z","stockId":7000312200140,"netValue":0.6568624803553413},{"date":"2024-07-22T16:00:00.000Z","stockId":7000312200140,"netValue":0.6641136503143363},{"date":"2024-07-21T16:00:00.000Z","stockId":7000312200140,"netValue":0.6817280382230652},{"date":"2024-07-18T16:00:00.000Z","stockId":7000312200140,"netValue":0.6795846199558142},{"date":"2024-07-17T16:00:00.000Z","stockId":7000312200140,"netValue":0.6821338689004385},{"date":"2024-07-16T16:00:00.000Z","stockId":7000312200140,"netValue":0.6801072517845347},{"date":"2024-07-15T16:00:00.000Z","stockId":7000312200140,"netValue":0.6866719890131733},{"date":"2024-07-14T16:00:00.000Z","stockId":7000312200140,"netValue":0.683673856095016},{"date":"2024-07-11T16:00:00.000Z","stockId":7000312200140,"netValue":0.6929100793552112},{"date":"2024-07-10T16:00:00.000Z","stockId":7000312200140,"netValue":0.6889194235468241},{"date":"2024-07-09T16:00:00.000Z","stockId":7000312200140,"netValue":0.6737899590120632},{"date":"2024-07-08T16:00:00.000Z","stockId":7000312200140,"netValue":0.6700403630212625},{"date":"2024-07-07T16:00:00.000Z","stockId":7000312200140,"netValue":0.6562883460109187},{"date":"2024-07-04T16:00:00.000Z","stockId":7000312200140,"netValue":0.6641135306298858},{"date":"2024-07-03T16:00:00.000Z","stockId":7000312200140,"netValue":0.6575543085238581},{"date":"2024-07-02T16:00:00.000Z","stockId":7000312200140,"netValue":0.6616457677491014},{"date":"2024-07-01T16:00:00.000Z","stockId":7000312200140,"netValue":0.6669180662057597},{"date":"2024-06-30T16:00:00.000Z","stockId":7000312200140,"netValue":0.6737896422692349},{"date":"2024-06-29T16:00:00.000Z","stockId":7000312200140,"netValue":0.669927286252941},{"date":"2024-06-27T16:00:00.000Z","stockId":7000312200140,"netValue":0.6699802992362671},{"date":"2024-06-26T16:00:00.000Z","stockId":7000312200140,"netValue":0.6666268868443526},{"date":"2024-06-25T16:00:00.000Z","stockId":7000312200140,"netValue":0.6784619117828262},{"date":"2024-06-24T16:00:00.000Z","stockId":7000312200140,"netValue":0.6672851242085316},{"date":"2024-06-23T16:00:00.000Z","stockId":7000312200140,"netValue":0.6751204526363599},{"date":"2024-06-20T16:00:00.000Z","stockId":7000312200140,"netValue":0.6862206632702645},{"date":"2024-06-19T16:00:00.000Z","stockId":7000312200140,"netValue":0.6891540429283181},{"date":"2024-06-18T16:00:00.000Z","stockId":7000312200140,"netValue":0.6992932736675315},{"date":"2024-06-17T16:00:00.000Z","stockId":7000312200140,"netValue":0.6975096516039347},{"date":"2024-06-16T16:00:00.000Z","stockId":7000312200140,"netValue":0.6921635509991166},{"date":"2024-06-13T16:00:00.000Z","stockId":7000312200140,"netValue":0.6913497837058835},{"date":"2024-06-12T16:00:00.000Z","stockId":7000312200140,"netValue":0.6869374717884533},{"date":"2024-06-11T16:00:00.000Z","stockId":7000312200140,"netValue":0.6815893990657248},{"date":"2024-06-10T16:00:00.000Z","stockId":7000312200140,"netValue":0.6827679143551235},{"date":"2024-06-06T16:00:00.000Z","stockId":7000312200140,"netValue":0.6797635611473055},{"date":"2024-06-05T16:00:00.000Z","stockId":7000312200140,"netValue":0.685207125887597},{"date":"2024-06-04T16:00:00.000Z","stockId":7000312200140,"netValue":0.6905383287418246},{"date":"2024-06-03T16:00:00.000Z","stockId":7000312200140,"netValue":0.6974795158914883},{"date":"2024-06-02T16:00:00.000Z","stockId":7000312200140,"netValue":0.6882119369133342}]}