window.pageData = {"startDate":"2024-07-26T09:10:47.807Z","endDate":"2026-07-26T09:10:47.807Z","manager":{"_id":7122606217760,"name":"廉赵峰","gender":"m","educationCode":"001002","resume":"廉赵峰：男，硕士。曾任招商银行北京分行财富管理部产品经理、中国国际金融有限公司财富管理部产品经理、中信银行总行零售银行部产品经理、招商银行总行财富管理部产品经理。2018年12月加入华夏基金管理有限公司，历任资产配置部研究员、基金经理助理，现任华夏聚鑫优选六个月持有期混合型基金中基金（FOF）基金经理（2021年9月15日起任职）、华夏聚信一年持有期混合型基金中基金（FOF）基金经理（2022年10月27日起任职）、华夏聚恒优选三个月持有期混合型基金中基金（FOF）基金经理（2023年2月17日起任职）、华夏聚锐优选三个月持有期混合型基金中基金（FOF）基金经理（2023年2月17日起任职）、华夏养老目标日期2035三年持有期混合型发起式基金中基金（FOF）基金经理（2023年3月27日起任职）、华夏聚丰稳健目标风险混合型发起式基金中基金（FOF）基金经理（2024年5月20日起任职）。","tickerId":122606217760,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20814355","exchange":"fm","cnInfoCode":"db20814355","followedNum":0,"currency":"CNY","workingDate":"2021-09-14T16:00:00.000Z","fundManagerSecondLevel":"fof","pinyin":"lzf","delistedDate":"2026-03-29T16:00:00.000Z","hotMetrics":{"fmp":{"stockId":7122606217760,"type":"fmp","fm_p_r_d":"2026-03-29T16:00:00.000Z","fm_p_r_m1":-0.022884664526182763,"fm_p_r_m3":0.009488034642955112,"fm_p_r_m6":0.02582957274111064,"fm_p_r_y1":0.12133541948218518,"fm_cagr_p_r_fs":0.02286831347590601,"fm_cagr_p_r_fs_m":0.0327062814514667,"fm_cagr_p_r_fs_r_c":211,"fm_cagr_p_r_fs_rp":0.5857142857142857,"fm_p_r_fys_m":0.005279237856056218,"fm_p_r_fys_r_c":192,"fm_p_r_fys_rp":0.3298429319371728,"fm_p_r_m1_m":-0.023104526372005607,"fm_p_r_m1_r_c":200,"fm_p_r_m1_rp":0.49748743718592964,"fm_p_r_m3_m":0.005661927817443124,"fm_p_r_m3_r_c":192,"fm_p_r_m3_rp":0.3403141361256545,"fm_p_r_m6_m":0.012045957552582198,"fm_p_r_m6_r_c":180,"fm_p_r_m6_rp":0.21787709497206703,"fm_p_r_y1_m":0.09854270883124328,"fm_p_r_y1_r_c":160,"fm_p_r_y1_rp":0.389937106918239,"fm_p_r_y3":0.1098338737706277,"fm_p_r_y3_m":0.09802513795489931,"fm_p_r_y3_r_c":96,"fm_p_r_y3_rp":0.43157894736842106,"fm_p_r_y10_m":0.10848109420980045,"fm_p_r_y10_r_c":182,"fm_p_r_y10_rp":0.6187845303867403,"fm_p_r_y5_m":0.0722804411265453,"fm_p_r_y5_r_c":182,"fm_p_r_y5_rp":0.4861878453038674,"fm_p_r_fys":0.009488034642955112},"fmi":{"stockId":7122606217760,"type":"fmi","fm_my":4.5,"fm_d":{"3000000006622":"本基金的基金经理","3000000012776":"本基金的基金经理","3000000015940":"本基金的基金经理","3000000016219":"本基金的基金经理","3000000016221":"本基金的基金经理","3000000005957":"本基金的基金经理","3000000021818":"本基金的基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":7,"fm_as":1106578045.6423001,"fm_b_as":0,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":7,"fm_msl":"fof","fm_nb_as":1106578045.6423001,"fm_q_as":0,"fm_r_f_cagr":0.0785,"fm_r_fd":3000000016219,"fm_r_ftp":0.2649}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49097,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-03-29T16:00:00.000Z","stockId":7122606217760,"netValue":1.1081147098885182},{"stockId":7122606217760,"date":"2026-03-26T16:00:00.000Z","netValue":1.1076230617889817},{"stockId":7122606217760,"date":"2026-03-25T16:00:00.000Z","netValue":1.1046985287140636},{"date":"2026-03-24T16:00:00.000Z","stockId":7122606217760,"netValue":1.108778556478414},{"date":"2026-03-23T16:00:00.000Z","stockId":7122606217760,"netValue":1.1041058356086224},{"stockId":7122606217760,"date":"2026-03-22T16:00:00.000Z","netValue":1.0983904045198865},{"stockId":7122606217760,"date":"2026-03-19T16:00:00.000Z","netValue":1.1090525043432948},{"stockId":7122606217760,"date":"2026-03-18T16:00:00.000Z","netValue":1.1131758173875075},{"stockId":7122606217760,"date":"2026-03-17T16:00:00.000Z","netValue":1.1207469984942666},{"stockId":7122606217760,"date":"2026-03-16T16:00:00.000Z","netValue":1.1195100582020345},{"stockId":7122606217760,"date":"2026-03-15T16:00:00.000Z","netValue":1.1225505870342607},{"date":"2026-03-12T16:00:00.000Z","stockId":7122606217760,"netValue":1.1237668839505273},{"date":"2026-03-11T16:00:00.000Z","stockId":7122606217760,"netValue":1.1260902657221041},{"date":"2026-03-10T16:00:00.000Z","stockId":7122606217760,"netValue":1.1288314471252454},{"stockId":7122606217760,"date":"2026-03-09T16:00:00.000Z","netValue":1.1272818783874132},{"stockId":7122606217760,"date":"2026-03-08T16:00:00.000Z","netValue":1.1223687048923356},{"date":"2026-03-05T16:00:00.000Z","stockId":7122606217760,"netValue":1.1256617335823094},{"stockId":7122606217760,"date":"2026-03-04T16:00:00.000Z","netValue":1.1237167962703343},{"stockId":7122606217760,"date":"2026-03-03T16:00:00.000Z","netValue":1.1220283874969732},{"date":"2026-03-02T16:00:00.000Z","stockId":7122606217760,"netValue":1.1252236438521714},{"stockId":7122606217760,"date":"2026-03-01T16:00:00.000Z","netValue":1.1340674633370456},{"date":"2026-02-26T16:00:00.000Z","stockId":7122606217760,"netValue":1.1340524700197787},{"stockId":7122606217760,"date":"2026-02-25T16:00:00.000Z","netValue":1.1331265434391897},{"date":"2026-02-24T16:00:00.000Z","stockId":7122606217760,"netValue":1.133373294239079},{"stockId":7122606217760,"date":"2026-02-23T16:00:00.000Z","netValue":1.1297313089194996},{"date":"2026-02-10T16:00:00.000Z","stockId":7122606217760,"netValue":1.1279125888040127},{"stockId":7122606217760,"date":"2026-02-09T16:00:00.000Z","netValue":1.126620348746087},{"stockId":7122606217760,"date":"2026-02-08T16:00:00.000Z","netValue":1.1256499263619555},{"stockId":7122606217760,"date":"2026-02-05T16:00:00.000Z","netValue":1.1187886822284798},{"stockId":7122606217760,"date":"2026-02-04T16:00:00.000Z","netValue":1.1191282990452043},{"stockId":7122606217760,"date":"2026-02-03T16:00:00.000Z","netValue":1.124075156410471},{"stockId":7122606217760,"date":"2026-02-02T16:00:00.000Z","netValue":1.1213433157740602},{"date":"2026-02-01T16:00:00.000Z","stockId":7122606217760,"netValue":1.112967160244244},{"stockId":7122606217760,"date":"2026-01-29T16:00:00.000Z","netValue":1.1254220611687682},{"stockId":7122606217760,"date":"2026-01-28T16:00:00.000Z","netValue":1.1318056128708243},{"stockId":7122606217760,"date":"2026-01-27T16:00:00.000Z","netValue":1.1303251524013962},{"stockId":7122606217760,"date":"2026-01-26T16:00:00.000Z","netValue":1.1270252680574226},{"stockId":7122606217760,"date":"2026-01-25T16:00:00.000Z","netValue":1.1258429383821404},{"date":"2026-01-22T16:00:00.000Z","stockId":7122606217760,"netValue":1.1257023260081327},{"date":"2026-01-21T16:00:00.000Z","stockId":7122606217760,"netValue":1.1225773162089006},{"stockId":7122606217760,"date":"2026-01-20T16:00:00.000Z","netValue":1.121295326421423},{"date":"2026-01-19T16:00:00.000Z","stockId":7122606217760,"netValue":1.1171952044880946},{"date":"2026-01-18T16:00:00.000Z","stockId":7122606217760,"netValue":1.118683766381913},{"stockId":7122606217760,"date":"2026-01-15T16:00:00.000Z","netValue":1.1168543985831612},{"stockId":7122606217760,"date":"2026-01-14T16:00:00.000Z","netValue":1.1168958572066334},{"stockId":7122606217760,"date":"2026-01-13T16:00:00.000Z","netValue":1.1154116981180329},{"stockId":7122606217760,"date":"2026-01-12T16:00:00.000Z","netValue":1.1139938249036312},{"stockId":7122606217760,"date":"2026-01-11T16:00:00.000Z","netValue":1.1156308821880776},{"stockId":7122606217760,"date":"2026-01-08T16:00:00.000Z","netValue":1.1122061802921177},{"date":"2026-01-07T16:00:00.000Z","stockId":7122606217760,"netValue":1.1079833390249594},{"date":"2026-01-06T16:00:00.000Z","stockId":7122606217760,"netValue":1.1099424716278021},{"date":"2026-01-05T16:00:00.000Z","stockId":7122606217760,"netValue":1.1090533292304716},{"date":"2026-01-04T16:00:00.000Z","stockId":7122606217760,"netValue":1.1044293004864087},{"date":"2025-12-28T16:00:00.000Z","stockId":7122606217760,"netValue":1.0976996971345443},{"date":"2025-12-25T16:00:00.000Z","stockId":7122606217760,"netValue":1.0999717764781198},{"date":"2025-12-24T16:00:00.000Z","stockId":7122606217760,"netValue":1.0981641260514323},{"date":"2025-12-23T16:00:00.000Z","stockId":7122606217760,"netValue":1.097237422801454},{"date":"2025-12-22T16:00:00.000Z","stockId":7122606217760,"netValue":1.0948261006893354},{"date":"2025-12-21T16:00:00.000Z","stockId":7122606217760,"netValue":1.0941316989259995},{"date":"2025-12-18T16:00:00.000Z","stockId":7122606217760,"netValue":1.090641542948983},{"date":"2025-12-17T16:00:00.000Z","stockId":7122606217760,"netValue":1.087758934286549},{"date":"2025-12-16T16:00:00.000Z","stockId":7122606217760,"netValue":1.0891693746840534},{"date":"2025-12-15T16:00:00.000Z","stockId":7122606217760,"netValue":1.0839944667180272},{"date":"2025-12-14T16:00:00.000Z","stockId":7122606217760,"netValue":1.0886546114814688},{"date":"2025-12-11T16:00:00.000Z","stockId":7122606217760,"netValue":1.0912961392266904},{"date":"2025-12-10T16:00:00.000Z","stockId":7122606217760,"netValue":1.0880128356515577},{"date":"2025-12-09T16:00:00.000Z","stockId":7122606217760,"netValue":1.0904059886130297},{"date":"2025-12-08T16:00:00.000Z","stockId":7122606217760,"netValue":1.0888675501160954},{"date":"2025-12-07T16:00:00.000Z","stockId":7122606217760,"netValue":1.091286071416737},{"date":"2025-12-04T16:00:00.000Z","stockId":7122606217760,"netValue":1.0898343399187334},{"date":"2025-12-03T16:00:00.000Z","stockId":7122606217760,"netValue":1.0867557720609782},{"date":"2025-12-02T16:00:00.000Z","stockId":7122606217760,"netValue":1.0865367109125674},{"date":"2025-12-01T16:00:00.000Z","stockId":7122606217760,"netValue":1.0878175080625057},{"date":"2025-11-30T16:00:00.000Z","stockId":7122606217760,"netValue":1.0894868278716434},{"date":"2025-11-27T16:00:00.000Z","stockId":7122606217760,"netValue":1.0876990485465012},{"date":"2025-11-26T16:00:00.000Z","stockId":7122606217760,"netValue":1.085292619131024},{"date":"2025-11-25T16:00:00.000Z","stockId":7122606217760,"netValue":1.0850776463752543},{"date":"2025-11-24T16:00:00.000Z","stockId":7122606217760,"netValue":1.0838112845990506},{"date":"2025-11-23T16:00:00.000Z","stockId":7122606217760,"netValue":1.079833328349697},{"date":"2025-11-20T16:00:00.000Z","stockId":7122606217760,"netValue":1.0773846186595342},{"date":"2025-11-19T16:00:00.000Z","stockId":7122606217760,"netValue":1.0857055773639335},{"date":"2025-11-18T16:00:00.000Z","stockId":7122606217760,"netValue":1.0869197864022597},{"date":"2025-11-17T16:00:00.000Z","stockId":7122606217760,"netValue":1.0869151780541975},{"date":"2025-11-16T16:00:00.000Z","stockId":7122606217760,"netValue":1.0906226729603063},{"date":"2025-11-13T16:00:00.000Z","stockId":7122606217760,"netValue":1.0923918126994792},{"date":"2025-11-12T16:00:00.000Z","stockId":7122606217760,"netValue":1.0965066748820944},{"date":"2025-11-11T16:00:00.000Z","stockId":7122606217760,"netValue":1.0932858061622401},{"date":"2025-11-10T16:00:00.000Z","stockId":7122606217760,"netValue":1.093391268752124},{"date":"2025-11-09T16:00:00.000Z","stockId":7122606217760,"netValue":1.0941521483122176},{"date":"2025-11-06T16:00:00.000Z","stockId":7122606217760,"netValue":1.0918306767593573},{"date":"2025-11-05T16:00:00.000Z","stockId":7122606217760,"netValue":1.0936229209337083},{"date":"2025-11-04T16:00:00.000Z","stockId":7122606217760,"netValue":1.089699643990991},{"date":"2025-11-03T16:00:00.000Z","stockId":7122606217760,"netValue":1.0881292345447562},{"date":"2025-11-02T16:00:00.000Z","stockId":7122606217760,"netValue":1.0927959420554263},{"date":"2025-10-30T16:00:00.000Z","stockId":7122606217760,"netValue":1.0916926060203456},{"date":"2025-10-29T16:00:00.000Z","stockId":7122606217760,"netValue":1.0927104085108414},{"date":"2025-10-28T16:00:00.000Z","stockId":7122606217760,"netValue":1.0952460238054762},{"date":"2025-10-27T16:00:00.000Z","stockId":7122606217760,"netValue":1.0918488948203484},{"date":"2025-10-26T16:00:00.000Z","stockId":7122606217760,"netValue":1.093350681535761},{"date":"2025-10-23T16:00:00.000Z","stockId":7122606217760,"netValue":1.0889738014688255},{"date":"2025-10-21T16:00:00.000Z","stockId":7122606217760,"netValue":1.0843888605202372},{"date":"2025-10-19T16:00:00.000Z","stockId":7122606217760,"netValue":1.0815841907688357},{"date":"2025-10-16T16:00:00.000Z","stockId":7122606217760,"netValue":1.0787192042359472},{"date":"2025-10-15T16:00:00.000Z","stockId":7122606217760,"netValue":1.0859665538611603},{"date":"2025-10-14T16:00:00.000Z","stockId":7122606217760,"netValue":1.086466290295252},{"date":"2025-10-12T16:00:00.000Z","stockId":7122606217760,"netValue":1.0866319055541904},{"date":"2025-10-09T16:00:00.000Z","stockId":7122606217760,"netValue":1.0881468289439757},{"date":"2025-10-08T16:00:00.000Z","stockId":7122606217760,"netValue":1.09593663098059},{"date":"2025-09-25T16:00:00.000Z","stockId":7122606217760,"netValue":1.080213262840078},{"date":"2025-09-24T16:00:00.000Z","stockId":7122606217760,"netValue":1.085232920949093},{"date":"2025-09-23T16:00:00.000Z","stockId":7122606217760,"netValue":1.084965807709659},{"date":"2025-09-17T16:00:00.000Z","stockId":7122606217760,"netValue":1.08148393237587},{"date":"2025-09-16T16:00:00.000Z","stockId":7122606217760,"netValue":1.084725288798015},{"date":"2025-09-15T16:00:00.000Z","stockId":7122606217760,"netValue":1.0817639821992338},{"date":"2025-09-14T16:00:00.000Z","stockId":7122606217760,"netValue":1.0800169781644762},{"date":"2025-09-11T16:00:00.000Z","stockId":7122606217760,"netValue":1.0805184320757795},{"date":"2025-09-10T16:00:00.000Z","stockId":7122606217760,"netValue":1.0810455930882064},{"date":"2025-09-09T16:00:00.000Z","stockId":7122606217760,"netValue":1.0726498854530462},{"date":"2025-09-08T16:00:00.000Z","stockId":7122606217760,"netValue":1.0712261551799793},{"date":"2025-09-07T16:00:00.000Z","stockId":7122606217760,"netValue":1.0725800204227343},{"date":"2025-09-04T16:00:00.000Z","stockId":7122606217760,"netValue":1.070530997153846},{"date":"2025-09-03T16:00:00.000Z","stockId":7122606217760,"netValue":1.0580229145816387},{"date":"2025-09-02T16:00:00.000Z","stockId":7122606217760,"netValue":1.068799059913839},{"date":"2025-09-01T16:00:00.000Z","stockId":7122606217760,"netValue":1.070177353376657},{"date":"2025-08-31T16:00:00.000Z","stockId":7122606217760,"netValue":1.0777417261143025},{"date":"2025-08-28T16:00:00.000Z","stockId":7122606217760,"netValue":1.0729494306409666},{"date":"2025-08-27T16:00:00.000Z","stockId":7122606217760,"netValue":1.0705221120621142},{"date":"2025-08-24T16:00:00.000Z","stockId":7122606217760,"netValue":1.072656336410238},{"date":"2025-08-21T16:00:00.000Z","stockId":7122606217760,"netValue":1.065666460856608},{"date":"2025-08-20T16:00:00.000Z","stockId":7122606217760,"netValue":1.0600451994249518},{"date":"2025-08-19T16:00:00.000Z","stockId":7122606217760,"netValue":1.0602912962021853},{"date":"2025-08-18T16:00:00.000Z","stockId":7122606217760,"netValue":1.0572792931034458},{"date":"2025-08-17T16:00:00.000Z","stockId":7122606217760,"netValue":1.05796738545875},{"date":"2025-08-14T16:00:00.000Z","stockId":7122606217760,"netValue":1.0537540302290724},{"date":"2025-08-13T16:00:00.000Z","stockId":7122606217760,"netValue":1.0486445477263107},{"date":"2025-08-12T16:00:00.000Z","stockId":7122606217760,"netValue":1.0528582290846351},{"date":"2025-08-07T16:00:00.000Z","stockId":7122606217760,"netValue":1.0420212644272855},{"date":"2025-08-06T16:00:00.000Z","stockId":7122606217760,"netValue":1.042033465259382},{"date":"2025-08-05T16:00:00.000Z","stockId":7122606217760,"netValue":1.043203318774523},{"date":"2025-08-04T16:00:00.000Z","stockId":7122606217760,"netValue":1.041060035631982},{"date":"2025-08-03T16:00:00.000Z","stockId":7122606217760,"netValue":1.037191147136159},{"date":"2025-07-31T16:00:00.000Z","stockId":7122606217760,"netValue":1.0337964228831549},{"date":"2025-07-30T16:00:00.000Z","stockId":7122606217760,"netValue":1.035387905839821},{"date":"2025-07-29T16:00:00.000Z","stockId":7122606217760,"netValue":1.0406574113301608},{"date":"2025-07-27T16:00:00.000Z","stockId":7122606217760,"netValue":1.039259926888527},{"date":"2025-07-24T16:00:00.000Z","stockId":7122606217760,"netValue":1.0360448682852839},{"date":"2025-07-23T16:00:00.000Z","stockId":7122606217760,"netValue":1.0368999683313465},{"date":"2025-07-22T16:00:00.000Z","stockId":7122606217760,"netValue":1.0343548426334324},{"date":"2025-07-21T16:00:00.000Z","stockId":7122606217760,"netValue":1.034717202190519},{"date":"2025-07-20T16:00:00.000Z","stockId":7122606217760,"netValue":1.03183707987677},{"date":"2025-07-17T16:00:00.000Z","stockId":7122606217760,"netValue":1.0277966295954677},{"date":"2025-07-16T16:00:00.000Z","stockId":7122606217760,"netValue":1.0256479470988251},{"date":"2025-07-15T16:00:00.000Z","stockId":7122606217760,"netValue":1.0201228849191244},{"date":"2025-07-14T16:00:00.000Z","stockId":7122606217760,"netValue":1.0192099744406913},{"date":"2025-07-13T16:00:00.000Z","stockId":7122606217760,"netValue":1.0168108147893866},{"date":"2025-07-10T16:00:00.000Z","stockId":7122606217760,"netValue":1.0146892777334373},{"date":"2025-07-09T16:00:00.000Z","stockId":7122606217760,"netValue":1.0131716011294443},{"date":"2025-07-08T16:00:00.000Z","stockId":7122606217760,"netValue":1.0115454018977483},{"date":"2025-07-07T16:00:00.000Z","stockId":7122606217760,"netValue":1.0121345626753269},{"date":"2025-07-06T16:00:00.000Z","stockId":7122606217760,"netValue":1.0085542713641835},{"date":"2025-07-03T16:00:00.000Z","stockId":7122606217760,"netValue":1.0103922027751342},{"date":"2025-07-02T16:00:00.000Z","stockId":7122606217760,"netValue":1.010998105825725},{"date":"2025-07-01T16:00:00.000Z","stockId":7122606217760,"netValue":1.0072849337999707},{"date":"2025-06-30T16:00:00.000Z","stockId":7122606217760,"netValue":1.0084445869312058},{"date":"2025-06-29T16:00:00.000Z","stockId":7122606217760,"netValue":1.0067523848620255},{"date":"2025-06-25T16:00:00.000Z","stockId":7122606217760,"netValue":1.0026357734074087},{"date":"2025-06-24T16:00:00.000Z","stockId":7122606217760,"netValue":1.004305205938227},{"date":"2025-06-23T16:00:00.000Z","stockId":7122606217760,"netValue":1.000292641742668},{"date":"2025-06-22T16:00:00.000Z","stockId":7122606217760,"netValue":0.994477136865307},{"date":"2025-06-19T16:00:00.000Z","stockId":7122606217760,"netValue":0.9924403142203864},{"date":"2025-06-18T16:00:00.000Z","stockId":7122606217760,"netValue":0.9929936363971438},{"date":"2025-06-17T16:00:00.000Z","stockId":7122606217760,"netValue":0.9979175899192242},{"date":"2025-06-16T16:00:00.000Z","stockId":7122606217760,"netValue":0.9975941729326963},{"date":"2025-06-15T16:00:00.000Z","stockId":7122606217760,"netValue":0.9997495500998116},{"date":"2025-06-12T16:00:00.000Z","stockId":7122606217760,"netValue":0.9980784686302308},{"date":"2025-06-11T16:00:00.000Z","stockId":7122606217760,"netValue":1.001336892705573},{"date":"2025-06-10T16:00:00.000Z","stockId":7122606217760,"netValue":1.0003496992547845},{"date":"2025-06-09T16:00:00.000Z","stockId":7122606217760,"netValue":0.9980567926879255},{"date":"2025-06-08T16:00:00.000Z","stockId":7122606217760,"netValue":0.999516110011241},{"date":"2025-06-05T16:00:00.000Z","stockId":7122606217760,"netValue":0.9958392439898888},{"date":"2025-06-04T16:00:00.000Z","stockId":7122606217760,"netValue":0.9949482196360327},{"date":"2025-06-03T16:00:00.000Z","stockId":7122606217760,"netValue":0.9931681877942218},{"date":"2025-06-02T16:00:00.000Z","stockId":7122606217760,"netValue":0.9902477380017255},{"date":"2025-05-27T16:00:00.000Z","stockId":7122606217760,"netValue":0.9867154898906418},{"date":"2025-05-26T16:00:00.000Z","stockId":7122606217760,"netValue":0.9869013663935283},{"date":"2025-05-25T16:00:00.000Z","stockId":7122606217760,"netValue":0.9869559589972188},{"date":"2025-05-22T16:00:00.000Z","stockId":7122606217760,"netValue":0.9875011447779314},{"date":"2025-05-21T16:00:00.000Z","stockId":7122606217760,"netValue":0.9893683160581448},{"date":"2025-05-20T16:00:00.000Z","stockId":7122606217760,"netValue":0.9917943467174494},{"date":"2025-05-19T16:00:00.000Z","stockId":7122606217760,"netValue":0.9905458381912868},{"date":"2025-05-18T16:00:00.000Z","stockId":7122606217760,"netValue":0.9872732083135087},{"date":"2025-05-15T16:00:00.000Z","stockId":7122606217760,"netValue":0.9865948187168838},{"date":"2025-05-14T16:00:00.000Z","stockId":7122606217760,"netValue":0.9856631599775174},{"date":"2025-05-13T16:00:00.000Z","stockId":7122606217760,"netValue":0.9889426094248528},{"date":"2025-05-12T16:00:00.000Z","stockId":7122606217760,"netValue":0.9872934042951276},{"date":"2025-05-11T16:00:00.000Z","stockId":7122606217760,"netValue":0.9885809919164426},{"date":"2025-05-08T16:00:00.000Z","stockId":7122606217760,"netValue":0.9843200599353191},{"date":"2025-05-07T16:00:00.000Z","stockId":7122606217760,"netValue":0.9862460062955453},{"date":"2025-05-06T16:00:00.000Z","stockId":7122606217760,"netValue":0.9838489855777971},{"date":"2025-05-05T16:00:00.000Z","stockId":7122606217760,"netValue":0.9825266309181562},{"date":"2025-04-27T16:00:00.000Z","stockId":7122606217760,"netValue":0.9752556108667284},{"date":"2025-04-24T16:00:00.000Z","stockId":7122606217760,"netValue":0.9768233115621002},{"date":"2025-04-23T16:00:00.000Z","stockId":7122606217760,"netValue":0.9757767265740507},{"date":"2025-04-22T16:00:00.000Z","stockId":7122606217760,"netValue":0.976670517764237},{"date":"2025-04-20T16:00:00.000Z","stockId":7122606217760,"netValue":0.9738044622397906},{"date":"2025-04-17T16:00:00.000Z","stockId":7122606217760,"netValue":0.9693880555046865},{"date":"2025-04-16T16:00:00.000Z","stockId":7122606217760,"netValue":0.969168507118299},{"date":"2025-04-15T16:00:00.000Z","stockId":7122606217760,"netValue":0.9685076276506017},{"date":"2025-04-14T16:00:00.000Z","stockId":7122606217760,"netValue":0.9715563888645525},{"date":"2025-04-13T16:00:00.000Z","stockId":7122606217760,"netValue":0.9715878855607669},{"date":"2025-04-10T16:00:00.000Z","stockId":7122606217760,"netValue":0.9675176738184625},{"date":"2025-04-09T16:00:00.000Z","stockId":7122606217760,"netValue":0.9639327366808993},{"date":"2025-04-08T16:00:00.000Z","stockId":7122606217760,"netValue":0.9568008934657334},{"date":"2025-04-07T16:00:00.000Z","stockId":7122606217760,"netValue":0.9537267593759888},{"date":"2025-04-06T16:00:00.000Z","stockId":7122606217760,"netValue":0.9503312075386254},{"date":"2025-03-31T16:00:00.000Z","stockId":7122606217760,"netValue":0.988209852855828},{"date":"2025-03-30T16:00:00.000Z","stockId":7122606217760,"netValue":0.9859284573294969},{"date":"2025-03-27T16:00:00.000Z","stockId":7122606217760,"netValue":0.9885607682978017},{"date":"2025-03-26T16:00:00.000Z","stockId":7122606217760,"netValue":0.9903165731148743},{"date":"2025-03-25T16:00:00.000Z","stockId":7122606217760,"netValue":0.9896488476207012},{"date":"2025-03-24T16:00:00.000Z","stockId":7122606217760,"netValue":0.9891562337817607},{"date":"2025-03-23T16:00:00.000Z","stockId":7122606217760,"netValue":0.9906032032261852},{"date":"2025-03-20T16:00:00.000Z","stockId":7122606217760,"netValue":0.9898236074386865},{"date":"2025-03-19T16:00:00.000Z","stockId":7122606217760,"netValue":0.9949046283662064},{"date":"2025-03-18T16:00:00.000Z","stockId":7122606217760,"netValue":0.9969541329812386},{"date":"2025-03-17T16:00:00.000Z","stockId":7122606217760,"netValue":0.9973996938991355},{"date":"2025-03-16T16:00:00.000Z","stockId":7122606217760,"netValue":0.9944631538104598},{"date":"2025-03-13T16:00:00.000Z","stockId":7122606217760,"netValue":0.9937578443754109},{"date":"2025-03-12T16:00:00.000Z","stockId":7122606217760,"netValue":0.9867230921381043},{"date":"2025-03-11T16:00:00.000Z","stockId":7122606217760,"netValue":0.9895843274878086},{"date":"2025-03-10T16:00:00.000Z","stockId":7122606217760,"netValue":0.989428918478119},{"date":"2025-03-09T16:00:00.000Z","stockId":7122606217760,"netValue":0.9903054862921534},{"date":"2025-03-06T16:00:00.000Z","stockId":7122606217760,"netValue":0.9907043095246822},{"date":"2025-03-04T16:00:00.000Z","stockId":7122606217760,"netValue":0.9863198779134649},{"date":"2025-03-03T16:00:00.000Z","stockId":7122606217760,"netValue":0.983400613503413},{"date":"2025-03-02T16:00:00.000Z","stockId":7122606217760,"netValue":0.9823130265839988},{"date":"2025-02-27T16:00:00.000Z","stockId":7122606217760,"netValue":0.9817240748983069},{"date":"2025-02-26T16:00:00.000Z","stockId":7122606217760,"netValue":0.990102176018025},{"date":"2025-02-25T16:00:00.000Z","stockId":7122606217760,"netValue":0.990525332373158},{"date":"2025-02-24T16:00:00.000Z","stockId":7122606217760,"netValue":0.9863135767171172},{"date":"2025-02-23T16:00:00.000Z","stockId":7122606217760,"netValue":0.9895909177892706},{"date":"2025-02-20T16:00:00.000Z","stockId":7122606217760,"netValue":0.9910226965149768},{"date":"2025-02-19T16:00:00.000Z","stockId":7122606217760,"netValue":0.9849935621302852},{"date":"2025-02-18T16:00:00.000Z","stockId":7122606217760,"netValue":0.9849215773025234},{"date":"2025-02-17T16:00:00.000Z","stockId":7122606217760,"netValue":0.9808635165144706},{"date":"2025-02-16T16:00:00.000Z","stockId":7122606217760,"netValue":0.9842050345324569},{"date":"2025-02-13T16:00:00.000Z","stockId":7122606217760,"netValue":0.9831497483325775},{"date":"2025-02-11T16:00:00.000Z","stockId":7122606217760,"netValue":0.9824099072992181},{"date":"2025-02-10T16:00:00.000Z","stockId":7122606217760,"netValue":0.9791015442766554},{"date":"2025-02-09T16:00:00.000Z","stockId":7122606217760,"netValue":0.9801587627754128},{"date":"2025-02-06T16:00:00.000Z","stockId":7122606217760,"netValue":0.977592597807879},{"date":"2025-02-05T16:00:00.000Z","stockId":7122606217760,"netValue":0.9730249298464021},{"date":"2025-02-04T16:00:00.000Z","stockId":7122606217760,"netValue":0.9677131660947274},{"date":"2025-01-26T16:00:00.000Z","stockId":7122606217760,"netValue":0.9675852036236381},{"date":"2025-01-22T16:00:00.000Z","stockId":7122606217760,"netValue":0.9652030958457236},{"date":"2025-01-21T16:00:00.000Z","stockId":7122606217760,"netValue":0.9662010941756605},{"date":"2025-01-20T16:00:00.000Z","stockId":7122606217760,"netValue":0.9683264871784327},{"date":"2025-01-19T16:00:00.000Z","stockId":7122606217760,"netValue":0.9670189250910262},{"date":"2025-01-16T16:00:00.000Z","stockId":7122606217760,"netValue":0.9655037445471398},{"date":"2025-01-15T16:00:00.000Z","stockId":7122606217760,"netValue":0.9626561520425916},{"date":"2025-01-14T16:00:00.000Z","stockId":7122606217760,"netValue":0.9604358808920218},{"date":"2025-01-13T16:00:00.000Z","stockId":7122606217760,"netValue":0.9616628992926911},{"date":"2025-01-12T16:00:00.000Z","stockId":7122606217760,"netValue":0.9530108905318015},{"date":"2025-01-09T16:00:00.000Z","stockId":7122606217760,"netValue":0.9547686649678012},{"date":"2025-01-08T16:00:00.000Z","stockId":7122606217760,"netValue":0.9599748666364482},{"date":"2025-01-07T16:00:00.000Z","stockId":7122606217760,"netValue":0.9602643045513766},{"date":"2025-01-06T16:00:00.000Z","stockId":7122606217760,"netValue":0.9602256294359223},{"date":"2025-01-05T16:00:00.000Z","stockId":7122606217760,"netValue":0.9589560954288203},{"date":"2025-01-02T16:00:00.000Z","stockId":7122606217760,"netValue":0.9588197415126636},{"date":"2025-01-01T16:00:00.000Z","stockId":7122606217760,"netValue":0.963063218278095},{"date":"2024-12-30T16:00:00.000Z","stockId":7122606217760,"netValue":0.9698929671897586},{"date":"2024-12-29T16:00:00.000Z","stockId":7122606217760,"netValue":0.973888650141628},{"date":"2024-12-26T16:00:00.000Z","stockId":7122606217760,"netValue":0.9733869720372011},{"date":"2024-12-25T16:00:00.000Z","stockId":7122606217760,"netValue":0.9729005203633581},{"date":"2024-12-24T16:00:00.000Z","stockId":7122606217760,"netValue":0.9709627234234973},{"date":"2024-12-23T16:00:00.000Z","stockId":7122606217760,"netValue":0.9719558445977252},{"date":"2024-12-22T16:00:00.000Z","stockId":7122606217760,"netValue":0.9679234531452459},{"date":"2024-12-19T16:00:00.000Z","stockId":7122606217760,"netValue":0.9693041598371169},{"date":"2024-12-18T16:00:00.000Z","stockId":7122606217760,"netValue":0.9692701568701576},{"date":"2024-12-17T16:00:00.000Z","stockId":7122606217760,"netValue":0.9690905376076366},{"date":"2024-12-16T16:00:00.000Z","stockId":7122606217760,"netValue":0.9690343317069959},{"date":"2024-12-15T16:00:00.000Z","stockId":7122606217760,"netValue":0.971137004833499},{"date":"2024-12-12T16:00:00.000Z","stockId":7122606217760,"netValue":0.9786142562287945},{"date":"2024-12-11T16:00:00.000Z","stockId":7122606217760,"netValue":0.9817836128078207},{"date":"2024-12-10T16:00:00.000Z","stockId":7122606217760,"netValue":0.9785733159382903},{"date":"2024-12-09T16:00:00.000Z","stockId":7122606217760,"netValue":0.9768697934724708},{"date":"2024-12-08T16:00:00.000Z","stockId":7122606217760,"netValue":0.9746725357536828},{"date":"2024-12-05T16:00:00.000Z","stockId":7122606217760,"netValue":0.9694954691868478},{"date":"2024-12-04T16:00:00.000Z","stockId":7122606217760,"netValue":0.9691914093187319},{"date":"2024-12-03T16:00:00.000Z","stockId":7122606217760,"netValue":0.9694838197826843},{"date":"2024-12-02T16:00:00.000Z","stockId":7122606217760,"netValue":0.9711121810390422},{"date":"2024-12-01T16:00:00.000Z","stockId":7122606217760,"netValue":0.9700673578056386},{"date":"2024-11-28T16:00:00.000Z","stockId":7122606217760,"netValue":0.965615449157088},{"date":"2024-11-27T16:00:00.000Z","stockId":7122606217760,"netValue":0.9616916479727137},{"date":"2024-11-26T16:00:00.000Z","stockId":7122606217760,"netValue":0.9641151855402414},{"date":"2024-11-25T16:00:00.000Z","stockId":7122606217760,"netValue":0.9586701741877575},{"date":"2024-11-24T16:00:00.000Z","stockId":7122606217760,"netValue":0.9599422461649388},{"date":"2024-11-21T16:00:00.000Z","stockId":7122606217760,"netValue":0.959433601100653},{"date":"2024-11-20T16:00:00.000Z","stockId":7122606217760,"netValue":0.9684910445202358},{"date":"2024-11-19T16:00:00.000Z","stockId":7122606217760,"netValue":0.9686914126141635},{"date":"2024-11-18T16:00:00.000Z","stockId":7122606217760,"netValue":0.9664445136966929},{"date":"2024-11-17T16:00:00.000Z","stockId":7122606217760,"netValue":0.9620413978173851},{"date":"2024-11-14T16:00:00.000Z","stockId":7122606217760,"netValue":0.9639265319095104},{"date":"2024-11-13T16:00:00.000Z","stockId":7122606217760,"netValue":0.9683334251476884},{"date":"2024-11-12T16:00:00.000Z","stockId":7122606217760,"netValue":0.9753691543935935},{"date":"2024-11-11T16:00:00.000Z","stockId":7122606217760,"netValue":0.9741531541512459},{"date":"2024-11-10T16:00:00.000Z","stockId":7122606217760,"netValue":0.9778078721865728},{"date":"2024-11-07T16:00:00.000Z","stockId":7122606217760,"netValue":0.9744718948739131},{"date":"2024-11-06T16:00:00.000Z","stockId":7122606217760,"netValue":0.9764329557659482},{"date":"2024-11-05T16:00:00.000Z","stockId":7122606217760,"netValue":0.9688090435835139},{"date":"2024-11-04T16:00:00.000Z","stockId":7122606217760,"netValue":0.9698543841122371},{"date":"2024-11-03T16:00:00.000Z","stockId":7122606217760,"netValue":0.9634247609581431},{"date":"2024-10-31T16:00:00.000Z","stockId":7122606217760,"netValue":0.9590338891148781},{"date":"2024-10-30T16:00:00.000Z","stockId":7122606217760,"netValue":0.9602815782411952},{"date":"2024-10-29T16:00:00.000Z","stockId":7122606217760,"netValue":0.9613333629354245},{"date":"2024-10-28T16:00:00.000Z","stockId":7122606217760,"netValue":0.9631998571994029},{"date":"2024-10-27T16:00:00.000Z","stockId":7122606217760,"netValue":0.9668289873153796},{"date":"2024-10-24T16:00:00.000Z","stockId":7122606217760,"netValue":0.9653033938375869},{"date":"2024-10-23T16:00:00.000Z","stockId":7122606217760,"netValue":0.9631308227457652},{"date":"2024-10-22T16:00:00.000Z","stockId":7122606217760,"netValue":0.9661721546026224},{"date":"2024-10-21T16:00:00.000Z","stockId":7122606217760,"netValue":0.966010688056966},{"date":"2024-10-20T16:00:00.000Z","stockId":7122606217760,"netValue":0.9635569160447364},{"date":"2024-10-17T16:00:00.000Z","stockId":7122606217760,"netValue":0.9632953277851639},{"date":"2024-10-16T16:00:00.000Z","stockId":7122606217760,"netValue":0.9533817290514424},{"date":"2024-10-15T16:00:00.000Z","stockId":7122606217760,"netValue":0.9563792486096401},{"date":"2024-10-14T16:00:00.000Z","stockId":7122606217760,"netValue":0.9569510240378736},{"date":"2024-10-13T16:00:00.000Z","stockId":7122606217760,"netValue":0.9649481576784406},{"date":"2024-10-10T16:00:00.000Z","stockId":7122606217760,"netValue":0.9581209652063752},{"date":"2024-10-09T16:00:00.000Z","stockId":7122606217760,"netValue":0.9658951092181465},{"date":"2024-10-08T16:00:00.000Z","stockId":7122606217760,"netValue":0.9609329072107222},{"date":"2024-10-07T16:00:00.000Z","stockId":7122606217760,"netValue":0.9834429827898604},{"date":"2024-09-26T16:00:00.000Z","stockId":7122606217760,"netValue":0.9330868323772008},{"date":"2024-09-25T16:00:00.000Z","stockId":7122606217760,"netValue":0.9440031925754121},{"date":"2024-09-24T16:00:00.000Z","stockId":7122606217760,"netValue":0.9331484238063853},{"date":"2024-09-23T16:00:00.000Z","stockId":7122606217760,"netValue":0.9303620679177771},{"date":"2024-09-22T16:00:00.000Z","stockId":7122606217760,"netValue":0.9204465077470237},{"date":"2024-09-19T16:00:00.000Z","stockId":7122606217760,"netValue":0.9199484712057414},{"date":"2024-09-18T16:00:00.000Z","stockId":7122606217760,"netValue":0.9201933718268094},{"date":"2024-09-17T16:00:00.000Z","stockId":7122606217760,"netValue":0.9173303427393699},{"date":"2024-09-11T16:00:00.000Z","stockId":7122606217760,"netValue":0.9165360756597354},{"date":"2024-09-10T16:00:00.000Z","stockId":7122606217760,"netValue":0.9168073772030011},{"date":"2024-09-09T16:00:00.000Z","stockId":7122606217760,"netValue":0.9165204236052703},{"date":"2024-09-08T16:00:00.000Z","stockId":7122606217760,"netValue":0.916277664738523},{"date":"2024-09-05T16:00:00.000Z","stockId":7122606217760,"netValue":0.9193665816850739},{"date":"2024-09-04T16:00:00.000Z","stockId":7122606217760,"netValue":0.9224614484788463},{"date":"2024-09-03T16:00:00.000Z","stockId":7122606217760,"netValue":0.9217771238417596},{"date":"2024-09-02T16:00:00.000Z","stockId":7122606217760,"netValue":0.9235845477876149},{"date":"2024-09-01T16:00:00.000Z","stockId":7122606217760,"netValue":0.9215852898216902},{"date":"2024-08-29T16:00:00.000Z","stockId":7122606217760,"netValue":0.9253093567493116},{"date":"2024-08-28T16:00:00.000Z","stockId":7122606217760,"netValue":0.9210367614829779},{"date":"2024-08-27T16:00:00.000Z","stockId":7122606217760,"netValue":0.9191964186937238},{"date":"2024-08-26T16:00:00.000Z","stockId":7122606217760,"netValue":0.9213720286887869},{"date":"2024-08-25T16:00:00.000Z","stockId":7122606217760,"netValue":0.9220865800620262},{"date":"2024-08-22T16:00:00.000Z","stockId":7122606217760,"netValue":0.9219723423161466},{"date":"2024-08-21T16:00:00.000Z","stockId":7122606217760,"netValue":0.9206099905818721},{"date":"2024-08-20T16:00:00.000Z","stockId":7122606217760,"netValue":0.921941046595287},{"date":"2024-08-19T16:00:00.000Z","stockId":7122606217760,"netValue":0.9235878570690098},{"date":"2024-08-18T16:00:00.000Z","stockId":7122606217760,"netValue":0.9280435964858479},{"date":"2024-08-15T16:00:00.000Z","stockId":7122606217760,"netValue":0.9268355870429841},{"date":"2024-08-14T16:00:00.000Z","stockId":7122606217760,"netValue":0.9271355296643621},{"date":"2024-08-13T16:00:00.000Z","stockId":7122606217760,"netValue":0.9254424294030816},{"date":"2024-08-12T16:00:00.000Z","stockId":7122606217760,"netValue":0.9287778267303285},{"date":"2024-08-11T16:00:00.000Z","stockId":7122606217760,"netValue":0.9272109523590165},{"date":"2024-08-08T16:00:00.000Z","stockId":7122606217760,"netValue":0.9298240437304435},{"date":"2024-08-07T16:00:00.000Z","stockId":7122606217760,"netValue":0.9300634054035769},{"date":"2024-08-06T16:00:00.000Z","stockId":7122606217760,"netValue":0.9298716882488914},{"date":"2024-08-05T16:00:00.000Z","stockId":7122606217760,"netValue":0.9287425024484658},{"date":"2024-08-04T16:00:00.000Z","stockId":7122606217760,"netValue":0.9271818888104865},{"date":"2024-08-01T16:00:00.000Z","stockId":7122606217760,"netValue":0.9344031012906122},{"date":"2024-07-31T16:00:00.000Z","stockId":7122606217760,"netValue":0.9397712924860246},{"date":"2024-07-30T16:00:00.000Z","stockId":7122606217760,"netValue":0.9413834808059129},{"date":"2024-07-29T16:00:00.000Z","stockId":7122606217760,"netValue":0.9315847005493332},{"date":"2024-07-28T16:00:00.000Z","stockId":7122606217760,"netValue":0.9342404274751575}]}