window.pageData = {"startDate":"2024-07-25T21:14:15.772Z","endDate":"2026-07-25T21:14:15.772Z","manager":{"_id":7251225231580,"name":"于立勇","gender":"m","educationCode":"001001","resume":"于立勇：男，博士。2004年8月至2022年3月在中国人保资产管理有限公司工作，曾任组合管理部研究员、投资经理、高级投资经理、资深高级投资经理、基金投资部资深高级投资经理、基金投资部助理总经理（主持工作）、基金投资部副总经理（主持工作）、组合管理部副总经理（主持工作）、权益研究投资部总经理兼基金投资部总经理、权益投资部总经理等职。2022年3月加入招商基金管理有限公司，现任首席配置官、投资管理四部总监，兼招商盛鑫优选3个月持有期混合型基金中基金（FOF）基金经理（管理时间：2023年3月1日至今）。拟任本基金基金经理。","tickerId":251225231580,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20876361","exchange":"fm","cnInfoCode":"db20876361","followedNum":0,"currency":"CNY","workingDate":"2023-02-28T16:00:00.000Z","fundCompanyId":4000050210000,"fundManagerSecondLevel":"fof","pinyin":"yly","delistedDate":"2025-05-28T16:00:00.000Z","fundCompany":{"_id":4000050210000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7251225231580,"type":"fmp","fm_p_r_d":"2025-05-26T16:00:00.000Z","fm_p_r_m1":0.01370960981367464,"fm_cagr_p_r_fs":-0.06873002433391162,"fm_p_r_m3":-0.00985891921343296,"fm_p_r_m6":0.014695634702237559,"fm_cagr_p_r_fs_m":0.01156661790783342,"fm_cagr_p_r_fs_r_c":182,"fm_cagr_p_r_fs_rp":0.9723756906077348,"fm_p_r_m1_m":0.0072181808096838385,"fm_p_r_m1_r_c":180,"fm_p_r_m1_rp":0.1564245810055866,"fm_p_r_m3_m":0.0005882422498298956,"fm_p_r_m3_r_c":180,"fm_p_r_m3_rp":0.770949720670391,"fm_p_r_m6_m":0.012804904457631383,"fm_p_r_m6_r_c":180,"fm_p_r_m6_rp":0.4581005586592179,"fm_p_r_fys":0.009492799335888868,"fm_p_r_fys_m":0.008990545745663048,"fm_p_r_fys_r_c":180,"fm_p_r_fys_rp":0.4748603351955307,"fm_p_r_y1":0.01775318438028406,"fm_p_r_y1_m":0.033931102615131103,"fm_p_r_y1_r_c":182,"fm_p_r_y1_rp":0.7182320441988951,"fm_p_r_y10":-0.1476770609045791,"fm_p_r_y3":-0.1476770609045791,"fm_p_r_y5":-0.1476770609045791,"fm_p_r_y10_m":0.024760609598945438,"fm_p_r_y10_r_c":182,"fm_p_r_y10_rp":0.9392265193370166,"fm_p_r_y3_m":-0.0005413034336064215,"fm_p_r_y3_r_c":182,"fm_p_r_y3_rp":0.9779005524861878,"fm_p_r_y5_m":0.021678677510900246,"fm_p_r_y5_r_c":182,"fm_p_r_y5_rp":0.9502762430939227},"fmi":{"stockId":7251225231580,"type":"fmi","fm_my":2.2,"fm_a_as":0,"fm_a_mfn":2,"fm_as":108443438.6124,"fm_b_as":0,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":108443438.6124,"fm_q_as":0,"fm_r_f_cagr":0.0901,"fm_r_fd":3000000020835,"fm_r_ftp":0.0901,"fm_d":{"3000000008158":"本基金基金经理","3000000020835":"本基金基金经理"},"fm_wy":20}},"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":49092,"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":"2025-05-26T16:00:00.000Z","stockId":7251225231580,"netValue":0.8523229390954209},{"date":"2025-05-25T16:00:00.000Z","stockId":7251225231580,"netValue":0.853676230447403},{"date":"2025-05-22T16:00:00.000Z","stockId":7251225231580,"netValue":0.8578178800191637},{"date":"2025-05-21T16:00:00.000Z","stockId":7251225231580,"netValue":0.8611816177381468},{"date":"2025-05-20T16:00:00.000Z","stockId":7251225231580,"netValue":0.8657954682356037},{"date":"2025-05-19T16:00:00.000Z","stockId":7251225231580,"netValue":0.86203090370556},{"date":"2025-05-18T16:00:00.000Z","stockId":7251225231580,"netValue":0.8562955889936908},{"date":"2025-05-15T16:00:00.000Z","stockId":7251225231580,"netValue":0.8559990414182941},{"date":"2025-05-14T16:00:00.000Z","stockId":7251225231580,"netValue":0.8573130931809287},{"date":"2025-05-13T16:00:00.000Z","stockId":7251225231580,"netValue":0.8630798766359071},{"date":"2025-05-12T16:00:00.000Z","stockId":7251225231580,"netValue":0.8586335785760958},{"date":"2025-05-11T16:00:00.000Z","stockId":7251225231580,"netValue":0.8611969890287383},{"date":"2025-05-08T16:00:00.000Z","stockId":7251225231580,"netValue":0.8524823576058651},{"date":"2025-05-07T16:00:00.000Z","stockId":7251225231580,"netValue":0.855422115519032},{"date":"2025-05-06T16:00:00.000Z","stockId":7251225231580,"netValue":0.8542447858679136},{"date":"2025-05-05T16:00:00.000Z","stockId":7251225231580,"netValue":0.854284581217302},{"date":"2025-04-27T16:00:00.000Z","stockId":7251225231580,"netValue":0.8407959546246015},{"date":"2025-04-24T16:00:00.000Z","stockId":7251225231580,"netValue":0.8426463719907186},{"date":"2025-04-23T16:00:00.000Z","stockId":7251225231580,"netValue":0.841869087696995},{"date":"2025-04-22T16:00:00.000Z","stockId":7251225231580,"netValue":0.8441361762678657},{"date":"2025-04-20T16:00:00.000Z","stockId":7251225231580,"netValue":0.8377109114420885},{"date":"2025-04-17T16:00:00.000Z","stockId":7251225231580,"netValue":0.8312632694258737},{"date":"2025-04-16T16:00:00.000Z","stockId":7251225231580,"netValue":0.8329773665459033},{"date":"2025-04-15T16:00:00.000Z","stockId":7251225231580,"netValue":0.830470140738457},{"date":"2025-04-14T16:00:00.000Z","stockId":7251225231580,"netValue":0.8369426086788978},{"date":"2025-04-13T16:00:00.000Z","stockId":7251225231580,"netValue":0.83779168545996},{"date":"2025-04-10T16:00:00.000Z","stockId":7251225231580,"netValue":0.8323126880941232},{"date":"2025-04-09T16:00:00.000Z","stockId":7251225231580,"netValue":0.8259832331533112},{"date":"2025-04-08T16:00:00.000Z","stockId":7251225231580,"netValue":0.8120635982854895},{"date":"2025-04-07T16:00:00.000Z","stockId":7251225231580,"netValue":0.8042453478671834},{"date":"2025-04-06T16:00:00.000Z","stockId":7251225231580,"netValue":0.8024043831900716},{"date":"2025-03-31T16:00:00.000Z","stockId":7251225231580,"netValue":0.8685313167036857},{"date":"2025-03-30T16:00:00.000Z","stockId":7251225231580,"netValue":0.8657894086041256},{"date":"2025-03-27T16:00:00.000Z","stockId":7251225231580,"netValue":0.8717533730531721},{"date":"2025-03-26T16:00:00.000Z","stockId":7251225231580,"netValue":0.8763518786074694},{"date":"2025-03-25T16:00:00.000Z","stockId":7251225231580,"netValue":0.8730004671970482},{"date":"2025-03-24T16:00:00.000Z","stockId":7251225231580,"netValue":0.8722079224272155},{"date":"2025-03-23T16:00:00.000Z","stockId":7251225231580,"netValue":0.8772684531628043},{"date":"2025-03-20T16:00:00.000Z","stockId":7251225231580,"netValue":0.8748357547520035},{"date":"2025-03-19T16:00:00.000Z","stockId":7251225231580,"netValue":0.8870408582445373},{"date":"2025-03-18T16:00:00.000Z","stockId":7251225231580,"netValue":0.8947014977170114},{"date":"2025-03-17T16:00:00.000Z","stockId":7251225231580,"netValue":0.8955327668275967},{"date":"2025-03-16T16:00:00.000Z","stockId":7251225231580,"netValue":0.8886675175521667},{"date":"2025-03-13T16:00:00.000Z","stockId":7251225231580,"netValue":0.8880217681040348},{"date":"2025-03-12T16:00:00.000Z","stockId":7251225231580,"netValue":0.8732424945096935},{"date":"2025-03-11T16:00:00.000Z","stockId":7251225231580,"netValue":0.8787138664070744},{"date":"2025-03-10T16:00:00.000Z","stockId":7251225231580,"netValue":0.8801315456206544},{"date":"2025-03-09T16:00:00.000Z","stockId":7251225231580,"netValue":0.8778253689311046},{"date":"2025-03-06T16:00:00.000Z","stockId":7251225231580,"netValue":0.8814500973844779},{"date":"2025-03-04T16:00:00.000Z","stockId":7251225231580,"netValue":0.8693249482414649},{"date":"2025-03-03T16:00:00.000Z","stockId":7251225231580,"netValue":0.8634356265987737},{"date":"2025-03-02T16:00:00.000Z","stockId":7251225231580,"netValue":0.8610267300235039},{"date":"2025-02-27T16:00:00.000Z","stockId":7251225231580,"netValue":0.8608095913143372},{"date":"2025-02-26T16:00:00.000Z","stockId":7251225231580,"netValue":0.8805459671308824},{"date":"2025-02-25T16:00:00.000Z","stockId":7251225231580,"netValue":0.88215982864531},{"date":"2025-02-24T16:00:00.000Z","stockId":7251225231580,"netValue":0.8716670175768224},{"date":"2025-02-23T16:00:00.000Z","stockId":7251225231580,"netValue":0.879734944156213},{"date":"2025-02-20T16:00:00.000Z","stockId":7251225231580,"netValue":0.8820773548955054},{"date":"2025-02-19T16:00:00.000Z","stockId":7251225231580,"netValue":0.867602674342155},{"date":"2025-02-18T16:00:00.000Z","stockId":7251225231580,"netValue":0.8697297434126321},{"date":"2025-02-17T16:00:00.000Z","stockId":7251225231580,"netValue":0.8627639247832963},{"date":"2025-02-16T16:00:00.000Z","stockId":7251225231580,"netValue":0.8674349226121351},{"date":"2025-02-13T16:00:00.000Z","stockId":7251225231580,"netValue":0.866050644108614},{"date":"2025-02-11T16:00:00.000Z","stockId":7251225231580,"netValue":0.8610885321951174},{"date":"2025-02-10T16:00:00.000Z","stockId":7251225231580,"netValue":0.8550161811809829},{"date":"2025-02-09T16:00:00.000Z","stockId":7251225231580,"netValue":0.8581397928885828},{"date":"2025-02-06T16:00:00.000Z","stockId":7251225231580,"netValue":0.8545019235933333},{"date":"2025-02-05T16:00:00.000Z","stockId":7251225231580,"netValue":0.8460073115690095},{"date":"2025-02-04T16:00:00.000Z","stockId":7251225231580,"netValue":0.837938546463535},{"date":"2025-01-26T16:00:00.000Z","stockId":7251225231580,"netValue":0.8411241118872715},{"date":"2025-01-22T16:00:00.000Z","stockId":7251225231580,"netValue":0.8349113464807552},{"date":"2025-01-21T16:00:00.000Z","stockId":7251225231580,"netValue":0.8377626887569039},{"date":"2025-01-20T16:00:00.000Z","stockId":7251225231580,"netValue":0.8429954142664244},{"date":"2025-01-19T16:00:00.000Z","stockId":7251225231580,"netValue":0.8408569075593129},{"date":"2025-01-16T16:00:00.000Z","stockId":7251225231580,"netValue":0.8363568777320775},{"date":"2025-01-15T16:00:00.000Z","stockId":7251225231580,"netValue":0.8323163965434133},{"date":"2025-01-14T16:00:00.000Z","stockId":7251225231580,"netValue":0.8281751857663894},{"date":"2025-01-13T16:00:00.000Z","stockId":7251225231580,"netValue":0.8313348597494032},{"date":"2025-01-12T16:00:00.000Z","stockId":7251225231580,"netValue":0.8159102099797931},{"date":"2025-01-09T16:00:00.000Z","stockId":7251225231580,"netValue":0.8179327292906517},{"date":"2025-01-08T16:00:00.000Z","stockId":7251225231580,"netValue":0.8266838362190864},{"date":"2025-01-07T16:00:00.000Z","stockId":7251225231580,"netValue":0.8285460686044344},{"date":"2025-01-06T16:00:00.000Z","stockId":7251225231580,"netValue":0.8295474206393907},{"date":"2025-01-05T16:00:00.000Z","stockId":7251225231580,"netValue":0.826029039220477},{"date":"2025-01-02T16:00:00.000Z","stockId":7251225231580,"netValue":0.8268059895597184},{"date":"2025-01-01T16:00:00.000Z","stockId":7251225231580,"netValue":0.8319195106503336},{"date":"2024-12-30T16:00:00.000Z","stockId":7251225231580,"netValue":0.8443080918022747},{"date":"2024-12-29T16:00:00.000Z","stockId":7251225231580,"netValue":0.8517036518206047},{"date":"2024-12-26T16:00:00.000Z","stockId":7251225231580,"netValue":0.8510136920285528},{"date":"2024-12-25T16:00:00.000Z","stockId":7251225231580,"netValue":0.8521097193218012},{"date":"2024-12-24T16:00:00.000Z","stockId":7251225231580,"netValue":0.8503512770608516},{"date":"2024-12-22T16:00:00.000Z","stockId":7251225231580,"netValue":0.8457627597894123},{"date":"2024-12-18T16:00:00.000Z","stockId":7251225231580,"netValue":0.8487102742208671},{"date":"2024-12-17T16:00:00.000Z","stockId":7251225231580,"netValue":0.8491941955334383},{"date":"2024-12-16T16:00:00.000Z","stockId":7251225231580,"netValue":0.8466633154939985},{"date":"2024-12-15T16:00:00.000Z","stockId":7251225231580,"netValue":0.8490919023060541},{"date":"2024-12-12T16:00:00.000Z","stockId":7251225231580,"netValue":0.8549976764161054},{"date":"2024-12-11T16:00:00.000Z","stockId":7251225231580,"netValue":0.8663742719002607},{"date":"2024-12-10T16:00:00.000Z","stockId":7251225231580,"netValue":0.8590549571819787},{"date":"2024-12-08T16:00:00.000Z","stockId":7251225231580,"netValue":0.8524515385687728},{"date":"2024-12-05T16:00:00.000Z","stockId":7251225231580,"netValue":0.8508655805051879},{"date":"2024-12-04T16:00:00.000Z","stockId":7251225231580,"netValue":0.8426639616842415},{"date":"2024-12-03T16:00:00.000Z","stockId":7251225231580,"netValue":0.8439248333360536},{"date":"2024-12-02T16:00:00.000Z","stockId":7251225231580,"netValue":0.8469762046339175},{"date":"2024-12-01T16:00:00.000Z","stockId":7251225231580,"netValue":0.8458084446013728},{"date":"2024-11-28T16:00:00.000Z","stockId":7251225231580,"netValue":0.8399789157913693},{"date":"2024-11-27T16:00:00.000Z","stockId":7251225231580,"netValue":0.8333725482564365},{"date":"2024-11-26T16:00:00.000Z","stockId":7251225231580,"netValue":0.8393011981434733},{"date":"2024-11-25T16:00:00.000Z","stockId":7251225231580,"netValue":0.8285169382713508},{"date":"2024-11-24T16:00:00.000Z","stockId":7251225231580,"netValue":0.8300875936547409},{"date":"2024-11-21T16:00:00.000Z","stockId":7251225231580,"netValue":0.8315743190269805},{"date":"2024-11-20T16:00:00.000Z","stockId":7251225231580,"netValue":0.8486429205583019},{"date":"2024-11-19T16:00:00.000Z","stockId":7251225231580,"netValue":0.8494809251317088},{"date":"2024-11-18T16:00:00.000Z","stockId":7251225231580,"netValue":0.845603791404594},{"date":"2024-11-17T16:00:00.000Z","stockId":7251225231580,"netValue":0.8390707202479821},{"date":"2024-11-13T16:00:00.000Z","stockId":7251225231580,"netValue":0.8506929398212097},{"date":"2024-11-12T16:00:00.000Z","stockId":7251225231580,"netValue":0.8626464117505893},{"date":"2024-11-11T16:00:00.000Z","stockId":7251225231580,"netValue":0.8605353382535162},{"date":"2024-11-10T16:00:00.000Z","stockId":7251225231580,"netValue":0.8675096397047672},{"date":"2024-11-07T16:00:00.000Z","stockId":7251225231580,"netValue":0.8652155151195104},{"date":"2024-11-06T16:00:00.000Z","stockId":7251225231580,"netValue":0.8699215166842167},{"date":"2024-11-05T16:00:00.000Z","stockId":7251225231580,"netValue":0.8573512248544921},{"date":"2024-11-04T16:00:00.000Z","stockId":7251225231580,"netValue":0.8608925269226928},{"date":"2024-11-03T16:00:00.000Z","stockId":7251225231580,"netValue":0.8491267302565604},{"date":"2024-10-31T16:00:00.000Z","stockId":7251225231580,"netValue":0.8430469750521299},{"date":"2024-10-30T16:00:00.000Z","stockId":7251225231580,"netValue":0.8437535779347769},{"date":"2024-10-29T16:00:00.000Z","stockId":7251225231580,"netValue":0.8454082749436298},{"date":"2024-10-28T16:00:00.000Z","stockId":7251225231580,"netValue":0.8499067411318406},{"date":"2024-10-27T16:00:00.000Z","stockId":7251225231580,"netValue":0.8560597927145922},{"date":"2024-10-24T16:00:00.000Z","stockId":7251225231580,"netValue":0.8522451652463552},{"date":"2024-10-23T16:00:00.000Z","stockId":7251225231580,"netValue":0.8483847862241479},{"date":"2024-10-22T16:00:00.000Z","stockId":7251225231580,"netValue":0.8555544925220504},{"date":"2024-10-21T16:00:00.000Z","stockId":7251225231580,"netValue":0.8532357720341701},{"date":"2024-10-20T16:00:00.000Z","stockId":7251225231580,"netValue":0.8488076533025535},{"date":"2024-10-17T16:00:00.000Z","stockId":7251225231580,"netValue":0.8481665504728126},{"date":"2024-10-16T16:00:00.000Z","stockId":7251225231580,"netValue":0.8292478470859869},{"date":"2024-10-15T16:00:00.000Z","stockId":7251225231580,"netValue":0.8364526713050304},{"date":"2024-10-14T16:00:00.000Z","stockId":7251225231580,"netValue":0.8376616254584925},{"date":"2024-10-13T16:00:00.000Z","stockId":7251225231580,"netValue":0.8548829408185341},{"date":"2024-10-10T16:00:00.000Z","stockId":7251225231580,"netValue":0.8437093681501227},{"date":"2024-10-09T16:00:00.000Z","stockId":7251225231580,"netValue":0.8584168939487202},{"date":"2024-10-08T16:00:00.000Z","stockId":7251225231580,"netValue":0.8495023114868728},{"date":"2024-10-07T16:00:00.000Z","stockId":7251225231580,"netValue":0.8918048177166902},{"date":"2024-09-25T16:00:00.000Z","stockId":7251225231580,"netValue":0.7951676259164795},{"date":"2024-09-24T16:00:00.000Z","stockId":7251225231580,"netValue":0.7737266003937634},{"date":"2024-09-23T16:00:00.000Z","stockId":7251225231580,"netValue":0.7716046095172979},{"date":"2024-09-22T16:00:00.000Z","stockId":7251225231580,"netValue":0.7582855734418857},{"date":"2024-09-19T16:00:00.000Z","stockId":7251225231580,"netValue":0.7579186565378689},{"date":"2024-09-18T16:00:00.000Z","stockId":7251225231580,"netValue":0.757389662703427},{"date":"2024-09-17T16:00:00.000Z","stockId":7251225231580,"netValue":0.7512850944160412},{"date":"2024-09-10T16:00:00.000Z","stockId":7251225231580,"netValue":0.7507878607737379},{"date":"2024-09-09T16:00:00.000Z","stockId":7251225231580,"netValue":0.7496240743379663},{"date":"2024-09-08T16:00:00.000Z","stockId":7251225231580,"netValue":0.7490950805035244},{"date":"2024-09-05T16:00:00.000Z","stockId":7251225231580,"netValue":0.756395195418821},{"date":"2024-09-04T16:00:00.000Z","stockId":7251225231580,"netValue":0.7634201924160633},{"date":"2024-09-03T16:00:00.000Z","stockId":7251225231580,"netValue":0.7631345563075371},{"date":"2024-09-02T16:00:00.000Z","stockId":7251225231580,"netValue":0.7672289480240443},{"date":"2024-09-01T16:00:00.000Z","stockId":7251225231580,"netValue":0.7627853998147335},{"date":"2024-08-29T16:00:00.000Z","stockId":7251225231580,"netValue":0.773227717544542},{"date":"2024-08-28T16:00:00.000Z","stockId":7251225231580,"netValue":0.7635577513750906},{"date":"2024-08-27T16:00:00.000Z","stockId":7251225231580,"netValue":0.7598865547261365},{"date":"2024-08-25T16:00:00.000Z","stockId":7251225231580,"netValue":0.765462129179081},{"date":"2024-08-22T16:00:00.000Z","stockId":7251225231580,"netValue":0.7642983427433089},{"date":"2024-08-21T16:00:00.000Z","stockId":7251225231580,"netValue":0.7629229587737607},{"date":"2024-08-20T16:00:00.000Z","stockId":7251225231580,"netValue":0.7636635501419788},{"date":"2024-08-19T16:00:00.000Z","stockId":7251225231580,"netValue":0.7655679279459694},{"date":"2024-08-18T16:00:00.000Z","stockId":7251225231580,"netValue":0.7729420814360156},{"date":"2024-08-15T16:00:00.000Z","stockId":7251225231580,"netValue":0.7711435023989137},{"date":"2024-08-14T16:00:00.000Z","stockId":7251225231580,"netValue":0.7689534884863969},{"date":"2024-08-13T16:00:00.000Z","stockId":7251225231580,"netValue":0.7666576758069914},{"date":"2024-08-12T16:00:00.000Z","stockId":7251225231580,"netValue":0.7732912379288195},{"date":"2024-08-11T16:00:00.000Z","stockId":7251225231580,"netValue":0.7714926588917174},{"date":"2024-08-07T16:00:00.000Z","stockId":7251225231580,"netValue":0.7724448477937126},{"date":"2024-08-06T16:00:00.000Z","stockId":7251225231580,"netValue":0.7724448477937127},{"date":"2024-08-05T16:00:00.000Z","stockId":7251225231580,"netValue":0.7702230736890573},{"date":"2024-08-04T16:00:00.000Z","stockId":7251225231580,"netValue":0.7662344807394385},{"date":"2024-08-01T16:00:00.000Z","stockId":7251225231580,"netValue":0.7781262210135454},{"date":"2024-07-31T16:00:00.000Z","stockId":7251225231580,"netValue":0.7872989535406941},{"date":"2024-07-30T16:00:00.000Z","stockId":7251225231580,"netValue":0.7922397353923081},{"date":"2024-07-29T16:00:00.000Z","stockId":7251225231580,"netValue":0.7748041808573954},{"date":"2024-07-28T16:00:00.000Z","stockId":7251225231580,"netValue":0.7806971516110047}]}