window.pageData = {"startDate":"2024-05-27T19:24:48.933Z","endDate":"2026-05-27T19:24:48.933Z","manager":{"_id":7000325220130,"name":"陈永","gender":"m","educationCode":"001002","resume":"陈永先生：中国，硕士研究生，曾任兴业证券股份有限公司研究所研究员。2017年9月加入嘉实基金管理有限公司研究部任研究员。2022年6月1日担任嘉实研究精选混合型证券投资基金基金经理。","tickerId":325220130,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20867077","exchange":"fm","cnInfoCode":"db20867077","followedNum":0,"currency":"CNY","workingDate":"2022-05-31T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"hybrid","pinyin":"cy","delistedDate":"2025-12-08T16:00:00.000Z","fundCompany":{"_id":4000050080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000325220130,"type":"fmp","fm_p_r_d":"2025-12-09T16:00:00.000Z","fm_p_r_fys":0.11896551724137683,"fm_p_r_m1":-0.01815431164901704,"fm_p_r_m3":0.022852639873915948,"fm_p_r_m6":0.1886446886446873,"fm_cagr_p_r_fs":-0.1012684140802993,"fm_p_r_y1":0.06306306306306086,"fm_cagr_p_r_fs_m":0.07020135997927046,"fm_cagr_p_r_fs_r_c":1752,"fm_cagr_p_r_fs_rp":0.9874357509994289,"fm_p_r_fys_m":0.23298590759163884,"fm_p_r_fys_r_c":1538,"fm_p_r_fys_rp":0.745608327911516,"fm_p_r_m1_m":-0.011828867038154223,"fm_p_r_m1_r_c":1709,"fm_p_r_m1_rp":0.617096018735363,"fm_p_r_m3_m":0.018380191215738195,"fm_p_r_m3_r_c":1679,"fm_p_r_m3_rp":0.4684147794994041,"fm_p_r_m6_m":0.1804995878778889,"fm_p_r_m6_r_c":1630,"fm_p_r_m6_rp":0.48189073050951503,"fm_p_r_y1_m":0.2045335314311667,"fm_p_r_y1_r_c":1525,"fm_p_r_y1_rp":0.8287401574803149,"fm_p_r_y3":-0.22829964328181018,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9861271676300578,"fm_p_r_y3_m":0.11502158687070718,"fm_p_r_y3_r_c":1165,"fm_p_r_y3_rp":0.9656357388316151,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.9734104046242774},"fmi":{"stockId":7000325220130,"type":"fmi","fm_my":3.5,"fm_d":{"3000000070013":"本基金基金经理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":1,"fm_as":868723391.9280001,"fm_b_as":0,"fm_e_as":0,"fm_h_as":868723391.9280001,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":868723391.9280001,"fm_q_as":0,"fm_r_f_cagr":-0.1013,"fm_r_fd":3000000070013,"fm_r_ftp":-0.3136}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.06009365132161548,"oneMonth":0.031516053305759906,"threeMonths":0.04193051914279344,"sixMonths":0.08428068377125753,"oneYear":0.2794220382457824,"threeYears":0.27453485503577046,"fiveYears":-0.07760064197373095,"tenYears":0.6026681214261829},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48584,"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":[{"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},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52}],"netValueList":[{"date":"2025-12-09T16:00:00.000Z","stockId":7000325220130,"netValue":0.6864093072448418},{"date":"2025-12-08T16:00:00.000Z","stockId":7000325220130,"netValue":0.6864093072448418},{"date":"2025-12-07T16:00:00.000Z","stockId":7000325220130,"netValue":0.6890534108937048},{"date":"2025-12-04T16:00:00.000Z","stockId":7000325220130,"netValue":0.6837652035959787},{"date":"2025-12-03T16:00:00.000Z","stockId":7000325220130,"netValue":0.6768905341089348},{"date":"2025-12-02T16:00:00.000Z","stockId":7000325220130,"netValue":0.6758328926493896},{"date":"2025-12-01T16:00:00.000Z","stockId":7000325220130,"netValue":0.6779481755684801},{"date":"2025-11-30T16:00:00.000Z","stockId":7000325220130,"netValue":0.6816499206768882},{"date":"2025-11-27T16:00:00.000Z","stockId":7000325220130,"netValue":0.6774193548387074},{"date":"2025-11-26T16:00:00.000Z","stockId":7000325220130,"netValue":0.6731887890005266},{"date":"2025-11-25T16:00:00.000Z","stockId":7000325220130,"netValue":0.6731887890005266},{"date":"2025-11-24T16:00:00.000Z","stockId":7000325220130,"netValue":0.6710735060814362},{"date":"2025-11-23T16:00:00.000Z","stockId":7000325220130,"netValue":0.6610259122157568},{"date":"2025-11-20T16:00:00.000Z","stockId":7000325220130,"netValue":0.6573241671073486},{"date":"2025-11-19T16:00:00.000Z","stockId":7000325220130,"netValue":0.6737176097302994},{"date":"2025-11-18T16:00:00.000Z","stockId":7000325220130,"netValue":0.676890534108935},{"date":"2025-11-17T16:00:00.000Z","stockId":7000325220130,"netValue":0.6774193548387074},{"date":"2025-11-16T16:00:00.000Z","stockId":7000325220130,"netValue":0.6811210999471157},{"date":"2025-11-13T16:00:00.000Z","stockId":7000325220130,"netValue":0.687466948704387},{"date":"2025-11-12T16:00:00.000Z","stockId":7000325220130,"netValue":0.6985721840296117},{"date":"2025-11-11T16:00:00.000Z","stockId":7000325220130,"netValue":0.6911686938127953},{"date":"2025-11-10T16:00:00.000Z","stockId":7000325220130,"netValue":0.6943416181914311},{"date":"2025-11-09T16:00:00.000Z","stockId":7000325220130,"netValue":0.6991010047593846},{"date":"2025-11-06T16:00:00.000Z","stockId":7000325220130,"netValue":0.6969857218402942},{"date":"2025-11-05T16:00:00.000Z","stockId":7000325220130,"netValue":0.6996298254891571},{"date":"2025-11-04T16:00:00.000Z","stockId":7000325220130,"netValue":0.6869381279746147},{"date":"2025-11-03T16:00:00.000Z","stockId":7000325220130,"netValue":0.6869381279746147},{"date":"2025-11-02T16:00:00.000Z","stockId":7000325220130,"netValue":0.6948704389212039},{"date":"2025-10-30T16:00:00.000Z","stockId":7000325220130,"netValue":0.6938127974616587},{"date":"2025-10-29T16:00:00.000Z","stockId":7000325220130,"netValue":0.6985721840296122},{"date":"2025-10-28T16:00:00.000Z","stockId":7000325220130,"netValue":0.708090957165519},{"date":"2025-10-27T16:00:00.000Z","stockId":7000325220130,"netValue":0.6959280803807492},{"date":"2025-10-26T16:00:00.000Z","stockId":7000325220130,"netValue":0.6975145425700668},{"date":"2025-10-23T16:00:00.000Z","stockId":7000325220130,"netValue":0.6885245901639326},{"date":"2025-10-22T16:00:00.000Z","stockId":7000325220130,"netValue":0.677419354838708},{"date":"2025-10-21T16:00:00.000Z","stockId":7000325220130,"netValue":0.6784769962982531},{"date":"2025-10-20T16:00:00.000Z","stockId":7000325220130,"netValue":0.6816499206768888},{"date":"2025-10-19T16:00:00.000Z","stockId":7000325220130,"netValue":0.6705446853516641},{"date":"2025-10-16T16:00:00.000Z","stockId":7000325220130,"netValue":0.6668429402432557},{"date":"2025-10-15T16:00:00.000Z","stockId":7000325220130,"netValue":0.6853516657852972},{"date":"2025-10-14T16:00:00.000Z","stockId":7000325220130,"netValue":0.6869381279746148},{"date":"2025-10-13T16:00:00.000Z","stockId":7000325220130,"netValue":0.6747752511898449},{"date":"2025-10-12T16:00:00.000Z","stockId":7000325220130,"netValue":0.6858804865150696},{"date":"2025-10-09T16:00:00.000Z","stockId":7000325220130,"netValue":0.6911686938127957},{"date":"2025-10-08T16:00:00.000Z","stockId":7000325220130,"netValue":0.7043892120571108},{"date":"2025-09-29T16:00:00.000Z","stockId":7000325220130,"netValue":0.6959280803807492},{"date":"2025-09-28T16:00:00.000Z","stockId":7000325220130,"netValue":0.6916975145425682},{"date":"2025-09-25T16:00:00.000Z","stockId":7000325220130,"netValue":0.6832363828662066},{"date":"2025-09-24T16:00:00.000Z","stockId":7000325220130,"netValue":0.6927551560021135},{"date":"2025-09-23T16:00:00.000Z","stockId":7000325220130,"netValue":0.6895822316234778},{"date":"2025-09-22T16:00:00.000Z","stockId":7000325220130,"netValue":0.683765203595979},{"date":"2025-09-21T16:00:00.000Z","stockId":7000325220130,"netValue":0.6869381279746147},{"date":"2025-09-18T16:00:00.000Z","stockId":7000325220130,"netValue":0.6821787414066612},{"date":"2025-09-17T16:00:00.000Z","stockId":7000325220130,"netValue":0.6821787414066615},{"date":"2025-09-16T16:00:00.000Z","stockId":7000325220130,"netValue":0.6869381279746147},{"date":"2025-09-15T16:00:00.000Z","stockId":7000325220130,"netValue":0.6837652035959791},{"date":"2025-09-14T16:00:00.000Z","stockId":7000325220130,"netValue":0.6832363828662066},{"date":"2025-09-11T16:00:00.000Z","stockId":7000325220130,"netValue":0.6827075621364339},{"date":"2025-09-10T16:00:00.000Z","stockId":7000325220130,"netValue":0.6853516657852972},{"date":"2025-09-09T16:00:00.000Z","stockId":7000325220130,"netValue":0.6710735060814367},{"date":"2025-09-08T16:00:00.000Z","stockId":7000325220130,"netValue":0.6689582231623462},{"date":"2025-09-07T16:00:00.000Z","stockId":7000325220130,"netValue":0.6731887890005271},{"date":"2025-09-04T16:00:00.000Z","stockId":7000325220130,"netValue":0.6731887890005271},{"date":"2025-09-03T16:00:00.000Z","stockId":7000325220130,"netValue":0.6562665256478039},{"date":"2025-09-02T16:00:00.000Z","stockId":7000325220130,"netValue":0.669487043892119},{"date":"2025-09-01T16:00:00.000Z","stockId":7000325220130,"netValue":0.6731887890005271},{"date":"2025-08-31T16:00:00.000Z","stockId":7000325220130,"netValue":0.6858804865150697},{"date":"2025-08-28T16:00:00.000Z","stockId":7000325220130,"netValue":0.6816499206768888},{"date":"2025-08-27T16:00:00.000Z","stockId":7000325220130,"netValue":0.6768905341089354},{"date":"2025-08-26T16:00:00.000Z","stockId":7000325220130,"netValue":0.6641988365943928},{"date":"2025-08-25T16:00:00.000Z","stockId":7000325220130,"netValue":0.6726599682707545},{"date":"2025-08-24T16:00:00.000Z","stockId":7000325220130,"netValue":0.673188789000527},{"date":"2025-08-21T16:00:00.000Z","stockId":7000325220130,"netValue":0.6604970914859846},{"date":"2025-08-20T16:00:00.000Z","stockId":7000325220130,"netValue":0.650449497620305},{"date":"2025-08-19T16:00:00.000Z","stockId":7000325220130,"netValue":0.6509783183500777},{"date":"2025-08-18T16:00:00.000Z","stockId":7000325220130,"netValue":0.6435748281332612},{"date":"2025-08-17T16:00:00.000Z","stockId":7000325220130,"netValue":0.6467477525118969},{"date":"2025-08-14T16:00:00.000Z","stockId":7000325220130,"netValue":0.6414595452141708},{"date":"2025-08-13T16:00:00.000Z","stockId":7000325220130,"netValue":0.6340560549973544},{"date":"2025-08-12T16:00:00.000Z","stockId":7000325220130,"netValue":0.6404019037546256},{"date":"2025-08-11T16:00:00.000Z","stockId":7000325220130,"netValue":0.6292966684294008},{"date":"2025-08-10T16:00:00.000Z","stockId":7000325220130,"netValue":0.6271813855103103},{"date":"2025-08-07T16:00:00.000Z","stockId":7000325220130,"netValue":0.6245372818614474},{"date":"2025-08-06T16:00:00.000Z","stockId":7000325220130,"netValue":0.6245372818614475},{"date":"2025-08-05T16:00:00.000Z","stockId":7000325220130,"netValue":0.6261237440507651},{"date":"2025-08-04T16:00:00.000Z","stockId":7000325220130,"netValue":0.6240084611316747},{"date":"2025-08-03T16:00:00.000Z","stockId":7000325220130,"netValue":0.6192490745637212},{"date":"2025-07-31T16:00:00.000Z","stockId":7000325220130,"netValue":0.6181914331041761},{"date":"2025-07-30T16:00:00.000Z","stockId":7000325220130,"netValue":0.6197778952934939},{"date":"2025-07-29T16:00:00.000Z","stockId":7000325220130,"netValue":0.6282390269698557},{"date":"2025-07-28T16:00:00.000Z","stockId":7000325220130,"netValue":0.6287678476996285},{"date":"2025-07-27T16:00:00.000Z","stockId":7000325220130,"netValue":0.6240084611316747},{"date":"2025-07-24T16:00:00.000Z","stockId":7000325220130,"netValue":0.6213643574828118},{"date":"2025-07-23T16:00:00.000Z","stockId":7000325220130,"netValue":0.6224219989423568},{"date":"2025-07-22T16:00:00.000Z","stockId":7000325220130,"netValue":0.6176626123744035},{"date":"2025-07-21T16:00:00.000Z","stockId":7000325220130,"netValue":0.6197778952934937},{"date":"2025-07-20T16:00:00.000Z","stockId":7000325220130,"netValue":0.615547329455313},{"date":"2025-07-17T16:00:00.000Z","stockId":7000325220130,"netValue":0.6097303014278144},{"date":"2025-07-16T16:00:00.000Z","stockId":7000325220130,"netValue":0.6086726599682692},{"date":"2025-07-15T16:00:00.000Z","stockId":7000325220130,"netValue":0.6028556319407704},{"date":"2025-07-14T16:00:00.000Z","stockId":7000325220130,"netValue":0.6044420941300883},{"date":"2025-07-13T16:00:00.000Z","stockId":7000325220130,"netValue":0.602326811210998},{"date":"2025-07-10T16:00:00.000Z","stockId":7000325220130,"netValue":0.6012691697514527},{"date":"2025-07-09T16:00:00.000Z","stockId":7000325220130,"netValue":0.5986250661025897},{"date":"2025-07-08T16:00:00.000Z","stockId":7000325220130,"netValue":0.5949233209941814},{"date":"2025-07-07T16:00:00.000Z","stockId":7000325220130,"netValue":0.5975674246430444},{"date":"2025-07-06T16:00:00.000Z","stockId":7000325220130,"netValue":0.5917503966155457},{"date":"2025-07-03T16:00:00.000Z","stockId":7000325220130,"netValue":0.5933368588048638},{"date":"2025-07-02T16:00:00.000Z","stockId":7000325220130,"netValue":0.5933368588048638},{"date":"2025-07-01T16:00:00.000Z","stockId":7000325220130,"netValue":0.5885774722369103},{"date":"2025-06-30T16:00:00.000Z","stockId":7000325220130,"netValue":0.590163934426228},{"date":"2025-06-29T16:00:00.000Z","stockId":7000325220130,"netValue":0.5875198307773651},{"date":"2025-06-26T16:00:00.000Z","stockId":7000325220130,"netValue":0.5848757271285021},{"date":"2025-06-25T16:00:00.000Z","stockId":7000325220130,"netValue":0.5843469063987294},{"date":"2025-06-24T16:00:00.000Z","stockId":7000325220130,"netValue":0.5869910100475925},{"date":"2025-06-23T16:00:00.000Z","stockId":7000325220130,"netValue":0.5806451612903212},{"date":"2025-06-22T16:00:00.000Z","stockId":7000325220130,"netValue":0.57429931253305},{"date":"2025-06-19T16:00:00.000Z","stockId":7000325220130,"netValue":0.5742993125330501},{"date":"2025-06-18T16:00:00.000Z","stockId":7000325220130,"netValue":0.5748281332628226},{"date":"2025-06-17T16:00:00.000Z","stockId":7000325220130,"netValue":0.581173982020094},{"date":"2025-06-16T16:00:00.000Z","stockId":7000325220130,"netValue":0.5806451612903214},{"date":"2025-06-15T16:00:00.000Z","stockId":7000325220130,"netValue":0.5806451612903214},{"date":"2025-06-12T16:00:00.000Z","stockId":7000325220130,"netValue":0.5801163405605488},{"date":"2025-06-11T16:00:00.000Z","stockId":7000325220130,"netValue":0.5838180856689572},{"date":"2025-06-10T16:00:00.000Z","stockId":7000325220130,"netValue":0.5822316234796391},{"date":"2025-06-09T16:00:00.000Z","stockId":7000325220130,"netValue":0.5774722369116858},{"date":"2025-06-08T16:00:00.000Z","stockId":7000325220130,"netValue":0.581173982020094},{"date":"2025-06-05T16:00:00.000Z","stockId":7000325220130,"netValue":0.578529878371231},{"date":"2025-06-04T16:00:00.000Z","stockId":7000325220130,"netValue":0.5790586991010035},{"date":"2025-06-03T16:00:00.000Z","stockId":7000325220130,"netValue":0.5780010576414583},{"date":"2025-06-02T16:00:00.000Z","stockId":7000325220130,"netValue":0.5732416710735048},{"date":"2025-05-29T16:00:00.000Z","stockId":7000325220130,"netValue":0.571655208884187},{"date":"2025-05-28T16:00:00.000Z","stockId":7000325220130,"netValue":0.5737704918032773},{"date":"2025-05-27T16:00:00.000Z","stockId":7000325220130,"netValue":0.5684822845055514},{"date":"2025-05-26T16:00:00.000Z","stockId":7000325220130,"netValue":0.5679534637757787},{"date":"2025-05-25T16:00:00.000Z","stockId":7000325220130,"netValue":0.5737704918032774},{"date":"2025-05-22T16:00:00.000Z","stockId":7000325220130,"netValue":0.5727128503437322},{"date":"2025-05-21T16:00:00.000Z","stockId":7000325220130,"netValue":0.5785298783712309},{"date":"2025-05-20T16:00:00.000Z","stockId":7000325220130,"netValue":0.5838180856689569},{"date":"2025-05-19T16:00:00.000Z","stockId":7000325220130,"netValue":0.5811739820200937},{"date":"2025-05-18T16:00:00.000Z","stockId":7000325220130,"netValue":0.5774722369116856},{"date":"2025-05-15T16:00:00.000Z","stockId":7000325220130,"netValue":0.5753569539925951},{"date":"2025-05-14T16:00:00.000Z","stockId":7000325220130,"netValue":0.5758857747223677},{"date":"2025-05-13T16:00:00.000Z","stockId":7000325220130,"netValue":0.5843469063987294},{"date":"2025-05-12T16:00:00.000Z","stockId":7000325220130,"netValue":0.5843469063987294},{"date":"2025-05-11T16:00:00.000Z","stockId":7000325220130,"netValue":0.5880486515071378},{"date":"2025-05-08T16:00:00.000Z","stockId":7000325220130,"netValue":0.5806451612903213},{"date":"2025-05-07T16:00:00.000Z","stockId":7000325220130,"netValue":0.5864621893178199},{"date":"2025-05-06T16:00:00.000Z","stockId":7000325220130,"netValue":0.5843469063987294},{"date":"2025-05-05T16:00:00.000Z","stockId":7000325220130,"netValue":0.5832892649391843},{"date":"2025-04-29T16:00:00.000Z","stockId":7000325220130,"netValue":0.5753569539925953},{"date":"2025-04-28T16:00:00.000Z","stockId":7000325220130,"netValue":0.5742993125330501},{"date":"2025-04-27T16:00:00.000Z","stockId":7000325220130,"netValue":0.5742993125330501},{"date":"2025-04-24T16:00:00.000Z","stockId":7000325220130,"netValue":0.5774722369116857},{"date":"2025-04-23T16:00:00.000Z","stockId":7000325220130,"netValue":0.5785298783712309},{"date":"2025-04-22T16:00:00.000Z","stockId":7000325220130,"netValue":0.5827604442094118},{"date":"2025-04-21T16:00:00.000Z","stockId":7000325220130,"netValue":0.5859333685880473},{"date":"2025-04-20T16:00:00.000Z","stockId":7000325220130,"netValue":0.5859333685880475},{"date":"2025-04-17T16:00:00.000Z","stockId":7000325220130,"netValue":0.5780010576414583},{"date":"2025-04-16T16:00:00.000Z","stockId":7000325220130,"netValue":0.5795875198307762},{"date":"2025-04-15T16:00:00.000Z","stockId":7000325220130,"netValue":0.5795875198307762},{"date":"2025-04-14T16:00:00.000Z","stockId":7000325220130,"netValue":0.5795875198307762},{"date":"2025-04-13T16:00:00.000Z","stockId":7000325220130,"netValue":0.5838180856689571},{"date":"2025-04-10T16:00:00.000Z","stockId":7000325220130,"netValue":0.5806451612903214},{"date":"2025-04-09T16:00:00.000Z","stockId":7000325220130,"netValue":0.5727128503437324},{"date":"2025-04-08T16:00:00.000Z","stockId":7000325220130,"netValue":0.5626652564780529},{"date":"2025-04-07T16:00:00.000Z","stockId":7000325220130,"netValue":0.5520888418826009},{"date":"2025-04-06T16:00:00.000Z","stockId":7000325220130,"netValue":0.5526176626123733},{"date":"2025-04-02T16:00:00.000Z","stockId":7000325220130,"netValue":0.5928080380750915},{"date":"2025-04-01T16:00:00.000Z","stockId":7000325220130,"netValue":0.6039132734003162},{"date":"2025-03-31T16:00:00.000Z","stockId":7000325220130,"netValue":0.604442094130089},{"date":"2025-03-30T16:00:00.000Z","stockId":7000325220130,"netValue":0.5996827075621354},{"date":"2025-03-27T16:00:00.000Z","stockId":7000325220130,"netValue":0.6033844526705435},{"date":"2025-03-26T16:00:00.000Z","stockId":7000325220130,"netValue":0.6070861977789517},{"date":"2025-03-25T16:00:00.000Z","stockId":7000325220130,"netValue":0.6065573770491792},{"date":"2025-03-24T16:00:00.000Z","stockId":7000325220130,"netValue":0.6092014806980421},{"date":"2025-03-23T16:00:00.000Z","stockId":7000325220130,"netValue":0.6134320465362231},{"date":"2025-03-20T16:00:00.000Z","stockId":7000325220130,"netValue":0.6102591221575875},{"date":"2025-03-19T16:00:00.000Z","stockId":7000325220130,"netValue":0.619249074563722},{"date":"2025-03-18T16:00:00.000Z","stockId":7000325220130,"netValue":0.623479640401903},{"date":"2025-03-17T16:00:00.000Z","stockId":7000325220130,"netValue":0.6255949233209933},{"date":"2025-03-16T16:00:00.000Z","stockId":7000325220130,"netValue":0.6245372818614482},{"date":"2025-03-13T16:00:00.000Z","stockId":7000325220130,"netValue":0.6245372818614483},{"date":"2025-03-12T16:00:00.000Z","stockId":7000325220130,"netValue":0.6139608672659963},{"date":"2025-03-11T16:00:00.000Z","stockId":7000325220130,"netValue":0.6229508196721305},{"date":"2025-03-10T16:00:00.000Z","stockId":7000325220130,"netValue":0.6266525647805389},{"date":"2025-03-09T16:00:00.000Z","stockId":7000325220130,"netValue":0.630354309888947},{"date":"2025-03-06T16:00:00.000Z","stockId":7000325220130,"netValue":0.6324695928080374},{"date":"2025-03-05T16:00:00.000Z","stockId":7000325220130,"netValue":0.6351136964569003},{"date":"2025-03-04T16:00:00.000Z","stockId":7000325220130,"netValue":0.626123744050766},{"date":"2025-03-03T16:00:00.000Z","stockId":7000325220130,"netValue":0.6250661025912208},{"date":"2025-03-02T16:00:00.000Z","stockId":7000325220130,"netValue":0.6224219989423577},{"date":"2025-02-27T16:00:00.000Z","stockId":7000325220130,"netValue":0.6245372818614483},{"date":"2025-02-26T16:00:00.000Z","stockId":7000325220130,"netValue":0.6430460074034895},{"date":"2025-02-25T16:00:00.000Z","stockId":7000325220130,"netValue":0.6515071390798512},{"date":"2025-02-24T16:00:00.000Z","stockId":7000325220130,"netValue":0.6483342147012157},{"date":"2025-02-23T16:00:00.000Z","stockId":7000325220130,"netValue":0.6541512427287144},{"date":"2025-02-20T16:00:00.000Z","stockId":7000325220130,"netValue":0.6589106292966679},{"date":"2025-02-19T16:00:00.000Z","stockId":7000325220130,"netValue":0.6388154415653087},{"date":"2025-02-18T16:00:00.000Z","stockId":7000325220130,"netValue":0.6430460074034897},{"date":"2025-02-17T16:00:00.000Z","stockId":7000325220130,"netValue":0.6282390269698567},{"date":"2025-02-16T16:00:00.000Z","stockId":7000325220130,"netValue":0.6356425171866732},{"date":"2025-02-13T16:00:00.000Z","stockId":7000325220130,"netValue":0.6255949233209936},{"date":"2025-02-12T16:00:00.000Z","stockId":7000325220130,"netValue":0.6213643574828128},{"date":"2025-02-11T16:00:00.000Z","stockId":7000325220130,"netValue":0.6303543098889471},{"date":"2025-02-10T16:00:00.000Z","stockId":7000325220130,"netValue":0.6187202538339497},{"date":"2025-02-09T16:00:00.000Z","stockId":7000325220130,"netValue":0.6224219989423581},{"date":"2025-02-06T16:00:00.000Z","stockId":7000325220130,"netValue":0.6192490745637225},{"date":"2025-02-05T16:00:00.000Z","stockId":7000325220130,"netValue":0.6086726599682704},{"date":"2025-02-04T16:00:00.000Z","stockId":7000325220130,"netValue":0.5928080380750922},{"date":"2025-01-26T16:00:00.000Z","stockId":7000325220130,"netValue":0.6007403490216813},{"date":"2025-01-23T16:00:00.000Z","stockId":7000325220130,"netValue":0.6166049709148594},{"date":"2025-01-22T16:00:00.000Z","stockId":7000325220130,"netValue":0.6113167636171335},{"date":"2025-01-21T16:00:00.000Z","stockId":7000325220130,"netValue":0.6208355367530404},{"date":"2025-01-20T16:00:00.000Z","stockId":7000325220130,"netValue":0.6181914331041773},{"date":"2025-01-19T16:00:00.000Z","stockId":7000325220130,"netValue":0.6086726599682704},{"date":"2025-01-16T16:00:00.000Z","stockId":7000325220130,"netValue":0.6060285563194073},{"date":"2025-01-15T16:00:00.000Z","stockId":7000325220130,"netValue":0.5980962453728182},{"date":"2025-01-14T16:00:00.000Z","stockId":7000325220130,"netValue":0.5965097831835005},{"date":"2025-01-13T16:00:00.000Z","stockId":7000325220130,"netValue":0.6033844526705443},{"date":"2025-01-12T16:00:00.000Z","stockId":7000325220130,"netValue":0.5827604442094128},{"date":"2025-01-09T16:00:00.000Z","stockId":7000325220130,"netValue":0.5848757271285032},{"date":"2025-01-08T16:00:00.000Z","stockId":7000325220130,"netValue":0.5938656795346374},{"date":"2025-01-07T16:00:00.000Z","stockId":7000325220130,"netValue":0.593336858804865},{"date":"2025-01-06T16:00:00.000Z","stockId":7000325220130,"netValue":0.5959809624537278},{"date":"2025-01-05T16:00:00.000Z","stockId":7000325220130,"netValue":0.5891062929666839},{"date":"2025-01-02T16:00:00.000Z","stockId":7000325220130,"netValue":0.5885774722369111},{"date":"2025-01-01T16:00:00.000Z","stockId":7000325220130,"netValue":0.5938656795346372},{"date":"2024-12-30T16:00:00.000Z","stockId":7000325220130,"netValue":0.6134320465362236},{"date":"2024-12-29T16:00:00.000Z","stockId":7000325220130,"netValue":0.6255949233209936},{"date":"2024-12-26T16:00:00.000Z","stockId":7000325220130,"netValue":0.6255949233209936},{"date":"2024-12-25T16:00:00.000Z","stockId":7000325220130,"netValue":0.6271813855103113},{"date":"2024-12-24T16:00:00.000Z","stockId":7000325220130,"netValue":0.6229508196721305},{"date":"2024-12-23T16:00:00.000Z","stockId":7000325220130,"netValue":0.6271813855103113},{"date":"2024-12-22T16:00:00.000Z","stockId":7000325220130,"netValue":0.6197778952934948},{"date":"2024-12-19T16:00:00.000Z","stockId":7000325220130,"netValue":0.6240084611316756},{"date":"2024-12-18T16:00:00.000Z","stockId":7000325220130,"netValue":0.6282390269698563},{"date":"2024-12-17T16:00:00.000Z","stockId":7000325220130,"netValue":0.6271813855103111},{"date":"2024-12-16T16:00:00.000Z","stockId":7000325220130,"netValue":0.6271813855103111},{"date":"2024-12-15T16:00:00.000Z","stockId":7000325220130,"netValue":0.628767847699629},{"date":"2024-12-12T16:00:00.000Z","stockId":7000325220130,"netValue":0.6425171866737167},{"date":"2024-12-11T16:00:00.000Z","stockId":7000325220130,"netValue":0.6520359598096237},{"date":"2024-12-10T16:00:00.000Z","stockId":7000325220130,"netValue":0.6456901110523524},{"date":"2024-12-09T16:00:00.000Z","stockId":7000325220130,"netValue":0.6456901110523525},{"date":"2024-12-08T16:00:00.000Z","stockId":7000325220130,"netValue":0.646218931782125},{"date":"2024-12-05T16:00:00.000Z","stockId":7000325220130,"netValue":0.6509783183500786},{"date":"2024-12-04T16:00:00.000Z","stockId":7000325220130,"netValue":0.6414595452141717},{"date":"2024-12-03T16:00:00.000Z","stockId":7000325220130,"netValue":0.6430460074034895},{"date":"2024-12-02T16:00:00.000Z","stockId":7000325220130,"netValue":0.6520359598096238},{"date":"2024-12-01T16:00:00.000Z","stockId":7000325220130,"netValue":0.655737704918032},{"date":"2024-11-28T16:00:00.000Z","stockId":7000325220130,"netValue":0.6472765732416702},{"date":"2024-11-27T16:00:00.000Z","stockId":7000325220130,"netValue":0.6398730830248537},{"date":"2024-11-26T16:00:00.000Z","stockId":7000325220130,"netValue":0.6467477525118976},{"date":"2024-11-25T16:00:00.000Z","stockId":7000325220130,"netValue":0.63299841353781},{"date":"2024-11-24T16:00:00.000Z","stockId":7000325220130,"netValue":0.6367001586462181},{"date":"2024-11-21T16:00:00.000Z","stockId":7000325220130,"netValue":0.635642517186673},{"date":"2024-11-20T16:00:00.000Z","stockId":7000325220130,"netValue":0.6567953463775774},{"date":"2024-11-19T16:00:00.000Z","stockId":7000325220130,"netValue":0.659968270756213},{"date":"2024-11-18T16:00:00.000Z","stockId":7000325220130,"netValue":0.654680063458487},{"date":"2024-11-17T16:00:00.000Z","stockId":7000325220130,"netValue":0.6435748281332623},{"date":"2024-11-14T16:00:00.000Z","stockId":7000325220130,"netValue":0.6451612903225801},{"date":"2024-11-13T16:00:00.000Z","stockId":7000325220130,"netValue":0.6647276573241665},{"date":"2024-11-12T16:00:00.000Z","stockId":7000325220130,"netValue":0.6879957694341612},{"date":"2024-11-11T16:00:00.000Z","stockId":7000325220130,"netValue":0.6869381279746161},{"date":"2024-11-10T16:00:00.000Z","stockId":7000325220130,"netValue":0.6932839767318872},{"date":"2024-11-07T16:00:00.000Z","stockId":7000325220130,"netValue":0.6784769962982543},{"date":"2024-11-06T16:00:00.000Z","stockId":7000325220130,"netValue":0.6827075621364352},{"date":"2024-11-05T16:00:00.000Z","stockId":7000325220130,"netValue":0.6800634584875722},{"date":"2024-11-04T16:00:00.000Z","stockId":7000325220130,"netValue":0.6758328926493914},{"date":"2024-11-03T16:00:00.000Z","stockId":7000325220130,"netValue":0.6615547329455309},{"date":"2024-10-31T16:00:00.000Z","stockId":7000325220130,"netValue":0.6515071390798515},{"date":"2024-10-30T16:00:00.000Z","stockId":7000325220130,"netValue":0.6562665256478049},{"date":"2024-10-29T16:00:00.000Z","stockId":7000325220130,"netValue":0.6530936012691693},{"date":"2024-10-28T16:00:00.000Z","stockId":7000325220130,"netValue":0.6499206768905337},{"date":"2024-10-27T16:00:00.000Z","stockId":7000325220130,"netValue":0.6594394500264406},{"date":"2024-10-24T16:00:00.000Z","stockId":7000325220130,"netValue":0.659968270756213},{"date":"2024-10-23T16:00:00.000Z","stockId":7000325220130,"netValue":0.6499206768905335},{"date":"2024-10-22T16:00:00.000Z","stockId":7000325220130,"netValue":0.6583818085668952},{"date":"2024-10-21T16:00:00.000Z","stockId":7000325220130,"netValue":0.65732416710735},{"date":"2024-10-20T16:00:00.000Z","stockId":7000325220130,"netValue":0.6478053939714431},{"date":"2024-10-17T16:00:00.000Z","stockId":7000325220130,"netValue":0.6441036488630347},{"date":"2024-10-16T16:00:00.000Z","stockId":7000325220130,"netValue":0.6192490745637225},{"date":"2024-10-15T16:00:00.000Z","stockId":7000325220130,"netValue":0.6303543098889471},{"date":"2024-10-14T16:00:00.000Z","stockId":7000325220130,"netValue":0.6340560549973555},{"date":"2024-10-13T16:00:00.000Z","stockId":7000325220130,"netValue":0.6488630354309884},{"date":"2024-10-10T16:00:00.000Z","stockId":7000325220130,"netValue":0.6340560549973554},{"date":"2024-10-09T16:00:00.000Z","stockId":7000325220130,"netValue":0.6509783183500788},{"date":"2024-10-08T16:00:00.000Z","stockId":7000325220130,"netValue":0.6504494976203061},{"date":"2024-10-07T16:00:00.000Z","stockId":7000325220130,"netValue":0.7059756742464298},{"date":"2024-09-29T16:00:00.000Z","stockId":7000325220130,"netValue":0.6599682707562131},{"date":"2024-09-26T16:00:00.000Z","stockId":7000325220130,"netValue":0.6076150185087251},{"date":"2024-09-25T16:00:00.000Z","stockId":7000325220130,"netValue":0.5795875198307768},{"date":"2024-09-24T16:00:00.000Z","stockId":7000325220130,"netValue":0.564780539397144},{"date":"2024-09-23T16:00:00.000Z","stockId":7000325220130,"netValue":0.5616076150185083},{"date":"2024-09-22T16:00:00.000Z","stockId":7000325220130,"netValue":0.54574299312533},{"date":"2024-09-19T16:00:00.000Z","stockId":7000325220130,"netValue":0.5499735589635109},{"date":"2024-09-18T16:00:00.000Z","stockId":7000325220130,"netValue":0.549973558963511},{"date":"2024-09-17T16:00:00.000Z","stockId":7000325220130,"netValue":0.5489159175039656},{"date":"2024-09-12T16:00:00.000Z","stockId":7000325220130,"netValue":0.540454785827604},{"date":"2024-09-11T16:00:00.000Z","stockId":7000325220130,"netValue":0.5468006345848753},{"date":"2024-09-10T16:00:00.000Z","stockId":7000325220130,"netValue":0.5478582760444205},{"date":"2024-09-09T16:00:00.000Z","stockId":7000325220130,"netValue":0.5409836065573765},{"date":"2024-09-08T16:00:00.000Z","stockId":7000325220130,"netValue":0.5409836065573765},{"date":"2024-09-05T16:00:00.000Z","stockId":7000325220130,"netValue":0.54574299312533},{"date":"2024-09-04T16:00:00.000Z","stockId":7000325220130,"netValue":0.555261766261237},{"date":"2024-09-03T16:00:00.000Z","stockId":7000325220130,"netValue":0.5557905869910095},{"date":"2024-09-02T16:00:00.000Z","stockId":7000325220130,"netValue":0.5594923320994178},{"date":"2024-09-01T16:00:00.000Z","stockId":7000325220130,"netValue":0.5520888418826013},{"date":"2024-08-29T16:00:00.000Z","stockId":7000325220130,"netValue":0.5594923320994178},{"date":"2024-08-28T16:00:00.000Z","stockId":7000325220130,"netValue":0.5505023796932833},{"date":"2024-08-27T16:00:00.000Z","stockId":7000325220130,"netValue":0.54574299312533},{"date":"2024-08-26T16:00:00.000Z","stockId":7000325220130,"netValue":0.5462718138551026},{"date":"2024-08-25T16:00:00.000Z","stockId":7000325220130,"netValue":0.5515600211528287},{"date":"2024-08-22T16:00:00.000Z","stockId":7000325220130,"netValue":0.5531464833421466},{"date":"2024-08-21T16:00:00.000Z","stockId":7000325220130,"netValue":0.5520888418826014},{"date":"2024-08-20T16:00:00.000Z","stockId":7000325220130,"netValue":0.5536753040719191},{"date":"2024-08-19T16:00:00.000Z","stockId":7000325220130,"netValue":0.5547329455314643},{"date":"2024-08-18T16:00:00.000Z","stockId":7000325220130,"netValue":0.5610787942887356},{"date":"2024-08-15T16:00:00.000Z","stockId":7000325220130,"netValue":0.5605499735589631},{"date":"2024-08-14T16:00:00.000Z","stockId":7000325220130,"netValue":0.5589635113696452},{"date":"2024-08-13T16:00:00.000Z","stockId":7000325220130,"netValue":0.5573770491803275},{"date":"2024-08-12T16:00:00.000Z","stockId":7000325220130,"netValue":0.5668958223162344},{"date":"2024-08-11T16:00:00.000Z","stockId":7000325220130,"netValue":0.5626652564780535},{"date":"2024-08-08T16:00:00.000Z","stockId":7000325220130,"netValue":0.5626652564780535},{"date":"2024-08-07T16:00:00.000Z","stockId":7000325220130,"netValue":0.5637228979375988},{"date":"2024-08-06T16:00:00.000Z","stockId":7000325220130,"netValue":0.5658381808566891},{"date":"2024-08-05T16:00:00.000Z","stockId":7000325220130,"netValue":0.5631940772078262},{"date":"2024-08-04T16:00:00.000Z","stockId":7000325220130,"netValue":0.5589635113696453},{"date":"2024-08-01T16:00:00.000Z","stockId":7000325220130,"netValue":0.574299312533051},{"date":"2024-07-31T16:00:00.000Z","stockId":7000325220130,"netValue":0.5875198307773661},{"date":"2024-07-30T16:00:00.000Z","stockId":7000325220130,"netValue":0.5933368588048649},{"date":"2024-07-29T16:00:00.000Z","stockId":7000325220130,"netValue":0.5790586991010044},{"date":"2024-07-28T16:00:00.000Z","stockId":7000325220130,"netValue":0.581173982020095},{"date":"2024-07-25T16:00:00.000Z","stockId":7000325220130,"netValue":0.5869910100475938},{"date":"2024-07-24T16:00:00.000Z","stockId":7000325220130,"netValue":0.58011634056055},{"date":"2024-07-23T16:00:00.000Z","stockId":7000325220130,"netValue":0.5864621893178212},{"date":"2024-07-22T16:00:00.000Z","stockId":7000325220130,"netValue":0.5896351136964569},{"date":"2024-07-21T16:00:00.000Z","stockId":7000325220130,"netValue":0.609730301427816},{"date":"2024-07-18T16:00:00.000Z","stockId":7000325220130,"netValue":0.6092014806980434},{"date":"2024-07-17T16:00:00.000Z","stockId":7000325220130,"netValue":0.6113167636171336},{"date":"2024-07-16T16:00:00.000Z","stockId":7000325220130,"netValue":0.6097303014278159},{"date":"2024-07-15T16:00:00.000Z","stockId":7000325220130,"netValue":0.6208355367530406},{"date":"2024-07-14T16:00:00.000Z","stockId":7000325220130,"netValue":0.6160761501850872},{"date":"2024-07-11T16:00:00.000Z","stockId":7000325220130,"netValue":0.617662612374405},{"date":"2024-07-10T16:00:00.000Z","stockId":7000325220130,"netValue":0.6218931782125858},{"date":"2024-07-09T16:00:00.000Z","stockId":7000325220130,"netValue":0.6160761501850873},{"date":"2024-07-08T16:00:00.000Z","stockId":7000325220130,"netValue":0.6192490745637229},{"date":"2024-07-07T16:00:00.000Z","stockId":7000325220130,"netValue":0.6049709148598624},{"date":"2024-07-04T16:00:00.000Z","stockId":7000325220130,"netValue":0.6065573770491803},{"date":"2024-07-03T16:00:00.000Z","stockId":7000325220130,"netValue":0.6012691697514542},{"date":"2024-07-02T16:00:00.000Z","stockId":7000325220130,"netValue":0.6023268112109995},{"date":"2024-07-01T16:00:00.000Z","stockId":7000325220130,"netValue":0.6102591221575884},{"date":"2024-06-30T16:00:00.000Z","stockId":7000325220130,"netValue":0.620306716023268},{"date":"2024-06-29T16:00:00.000Z","stockId":7000325220130,"netValue":0.6155473294553145},{"date":"2024-06-27T16:00:00.000Z","stockId":7000325220130,"netValue":0.6155473294553145},{"date":"2024-06-26T16:00:00.000Z","stockId":7000325220130,"netValue":0.6097303014278158},{"date":"2024-06-25T16:00:00.000Z","stockId":7000325220130,"netValue":0.6192490745637227},{"date":"2024-06-24T16:00:00.000Z","stockId":7000325220130,"netValue":0.613432046536224},{"date":"2024-06-23T16:00:00.000Z","stockId":7000325220130,"netValue":0.6229508196721308},{"date":"2024-06-20T16:00:00.000Z","stockId":7000325220130,"netValue":0.6287678476996296},{"date":"2024-06-19T16:00:00.000Z","stockId":7000325220130,"netValue":0.6282390269698569},{"date":"2024-06-18T16:00:00.000Z","stockId":7000325220130,"netValue":0.6319407720782653},{"date":"2024-06-17T16:00:00.000Z","stockId":7000325220130,"netValue":0.6382866208355367},{"date":"2024-06-16T16:00:00.000Z","stockId":7000325220130,"netValue":0.6314119513484927},{"date":"2024-06-13T16:00:00.000Z","stockId":7000325220130,"netValue":0.6303543098889475},{"date":"2024-06-12T16:00:00.000Z","stockId":7000325220130,"netValue":0.6266525647805394},{"date":"2024-06-11T16:00:00.000Z","stockId":7000325220130,"netValue":0.6261237440507667},{"date":"2024-06-10T16:00:00.000Z","stockId":7000325220130,"netValue":0.6229508196721311},{"date":"2024-06-06T16:00:00.000Z","stockId":7000325220130,"netValue":0.6271813855103118},{"date":"2024-06-05T16:00:00.000Z","stockId":7000325220130,"netValue":0.6335272342675831},{"date":"2024-06-04T16:00:00.000Z","stockId":7000325220130,"netValue":0.6324695928080379},{"date":"2024-06-03T16:00:00.000Z","stockId":7000325220130,"netValue":0.6425171866737175},{"date":"2024-06-02T16:00:00.000Z","stockId":7000325220130,"netValue":0.6324695928080379},{"date":"2024-05-30T16:00:00.000Z","stockId":7000325220130,"netValue":0.6303543098889475},{"date":"2024-05-29T16:00:00.000Z","stockId":7000325220130,"netValue":0.632469592808038},{"date":"2024-05-28T16:00:00.000Z","stockId":7000325220130,"netValue":0.6372289793759914}]}