window.pageData = {"startDate":"2024-07-29T21:48:22.198Z","endDate":"2026-07-29T21:48:22.198Z","manager":{"_id":7251112251610,"name":"晏凯亮","gender":"m","educationCode":"001002","resume":"晏凯亮：男，曾就职于国金证券、益民基金管理有限公司，2010年3月加入银华基金，现任养老金及多资产投资管理部投资经理（年金、养老金）。","tickerId":251112251610,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101005106","exchange":"fm","cnInfoCode":"j101005106","followedNum":0,"currency":"CNY","workingDate":"2025-05-14T16:00:00.000Z","fundCompanyId":4000050140000,"fundManagerSecondLevel":"hybrid","pinyin":"ykl","fundCompany":{"_id":4000050140000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7251112251610,"type":"fmp","fm_p_r_d":"2026-07-28T16:00:00.000Z","fm_p_r_m1":-0.1490452703032672,"fm_p_r_m3":0.011434873461806383,"fm_cagr_p_r_fs":0.3253365551287315,"fm_cagr_p_r_fs_m":0.06336971040260653,"fm_cagr_p_r_fs_r_c":1786,"fm_cagr_p_r_fs_rp":0.04929971988795518,"fm_p_r_fys_m":0.009047330439897028,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.3166458072590738,"fm_p_r_m1_m":-0.06903172640822164,"fm_p_r_m1_r_c":1729,"fm_p_r_m1_rp":0.6875,"fm_p_r_m3_m":-0.03999084573490147,"fm_p_r_m3_r_c":1694,"fm_p_r_m3_rp":0.19373892498523332,"fm_p_r_m6_m":-0.03712401630436368,"fm_p_r_m6_r_c":1623,"fm_p_r_m6_rp":0.35388409371146734,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5393063583815029,"fm_p_r_y1_m":0.11600976737653779,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.29553035356904606,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.21502890173410405,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.26473988439306356,"fm_p_r_m6":-0.001489885966419524,"fm_p_r_fys":0.057919980571915275,"fm_p_r_y1":0.25422874829050524},"fmi":{"stockId":7251112251610,"type":"fmi","fm_my":1.2,"fm_a_as":0,"fm_a_mfn":1,"fm_as":57409287.8658,"fm_b_as":0,"fm_e_as":0,"fm_h_as":57409287.8658,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":57409287.8658,"fm_q_as":0,"fm_r_f_cagr":0.329,"fm_r_fd":3000000002161,"fm_r_ftp":0.409}},"topTenManagedFundList":[{"_id":3000000002161,"stockCode":"002161","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-04-18T16:00:00.000Z","setUpScale":201944000,"market":"a","tickerId":2161,"name":"银华万物互联灵活配置混合型证券投资基金","shortName":"银华万物互联灵活配置混合(002161)","fundSecondLevel":"hybrid","__csrcFundId":1689,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:24.391Z","masterFundFlag":1,"inceptionDate":"2017-05-01T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","pinyin":"yhwwhllhpzhhxzqtzjj","masterFundShortName":"银华万物互联灵活配置混合","hotMetrics":{"stockId":3000000002161,"type":"f_as","f_tas":57409287.8658,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0064104502434155775,"oneMonth":-0.07614726986823794,"threeMonths":-0.04306982491247713,"sixMonths":-0.022539808003671613,"oneYear":0.10816527109971963,"threeYears":0.15215616343663751,"fiveYears":-0.04383756965561392,"tenYears":0.4358177069014981},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49134,"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":[{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"stockId":7251112251610,"date":"2026-07-28T16:00:00.000Z","netValue":1.4043359123146344},{"stockId":7251112251610,"date":"2026-07-27T16:00:00.000Z","netValue":1.4020793036750472},{"date":"2026-07-26T16:00:00.000Z","stockId":7251112251610,"netValue":1.4831560283687932},{"stockId":7251112251610,"date":"2026-07-23T16:00:00.000Z","netValue":1.4356060606060597},{"date":"2026-07-22T16:00:00.000Z","stockId":7251112251610,"netValue":1.454626047711153},{"stockId":7251112251610,"date":"2026-07-21T16:00:00.000Z","netValue":1.4671985815602828},{"stockId":7251112251610,"date":"2026-07-20T16:00:00.000Z","netValue":1.4970986460348152},{"stockId":7251112251610,"date":"2026-07-19T16:00:00.000Z","netValue":1.4065119277885227},{"date":"2026-07-16T16:00:00.000Z","stockId":7251112251610,"netValue":1.4261766602192125},{"stockId":7251112251610,"date":"2026-07-15T16:00:00.000Z","netValue":1.5220825274016754},{"date":"2026-07-14T16:00:00.000Z","stockId":7251112251610,"netValue":1.5673758865248217},{"date":"2026-07-13T16:00:00.000Z","stockId":7251112251610,"netValue":1.5996937459703409},{"stockId":7251112251610,"date":"2026-07-12T16:00:00.000Z","netValue":1.5564958091553827},{"date":"2026-07-09T16:00:00.000Z","stockId":7251112251610,"netValue":1.6015473887814304},{"date":"2026-07-08T16:00:00.000Z","stockId":7251112251610,"netValue":1.654819471308832},{"date":"2026-07-07T16:00:00.000Z","stockId":7251112251610,"netValue":1.586798839458413},{"date":"2026-07-06T16:00:00.000Z","stockId":7251112251610,"netValue":1.5958252740167622},{"stockId":7251112251610,"date":"2026-07-05T16:00:00.000Z","netValue":1.6074306898774973},{"stockId":7251112251610,"date":"2026-07-02T16:00:00.000Z","netValue":1.6033204384268203},{"date":"2026-07-01T16:00:00.000Z","stockId":7251112251610,"netValue":1.5935686653771748},{"stockId":7251112251610,"date":"2026-06-30T16:00:00.000Z","netValue":1.6844777562862658},{"date":"2026-06-29T16:00:00.000Z","stockId":7251112251610,"netValue":1.716392649903287},{"stockId":7251112251610,"date":"2026-06-28T16:00:00.000Z","netValue":1.650306254029657},{"date":"2026-06-25T16:00:00.000Z","stockId":7251112251610,"netValue":1.6403932946486126},{"stockId":7251112251610,"date":"2026-06-24T16:00:00.000Z","netValue":1.7027724049000632},{"date":"2026-06-23T16:00:00.000Z","stockId":7251112251610,"netValue":1.6646518375241768},{"stockId":7251112251610,"date":"2026-06-22T16:00:00.000Z","netValue":1.6273372018052858},{"stockId":7251112251610,"date":"2026-06-21T16:00:00.000Z","netValue":1.675693101225015},{"date":"2026-06-17T16:00:00.000Z","stockId":7251112251610,"netValue":1.6529658284977422},{"stockId":7251112251610,"date":"2026-06-16T16:00:00.000Z","netValue":1.6082366215344925},{"stockId":7251112251610,"date":"2026-06-15T16:00:00.000Z","netValue":1.5740651192778838},{"date":"2026-06-14T16:00:00.000Z","stockId":7251112251610,"netValue":1.5616537717601533},{"date":"2026-06-11T16:00:00.000Z","stockId":7251112251610,"netValue":1.4895228884590574},{"stockId":7251112251610,"date":"2026-06-10T16:00:00.000Z","netValue":1.4755802707930354},{"date":"2026-06-09T16:00:00.000Z","stockId":7251112251610,"netValue":1.4880722114764653},{"date":"2026-06-08T16:00:00.000Z","stockId":7251112251610,"netValue":1.5246615087040603},{"date":"2026-06-07T16:00:00.000Z","stockId":7251112251610,"netValue":1.470986460348161},{"date":"2026-06-04T16:00:00.000Z","stockId":7251112251610,"netValue":1.5087040618955498},{"stockId":7251112251610,"date":"2026-06-03T16:00:00.000Z","netValue":1.5609284332688573},{"stockId":7251112251610,"date":"2026-06-02T16:00:00.000Z","netValue":1.5548033526756917},{"stockId":7251112251610,"date":"2026-06-01T16:00:00.000Z","netValue":1.5333655705996116},{"stockId":7251112251610,"date":"2026-05-31T16:00:00.000Z","netValue":1.5001611863313975},{"date":"2026-05-28T16:00:00.000Z","stockId":7251112251610,"netValue":1.5334461637653112},{"date":"2026-05-27T16:00:00.000Z","stockId":7251112251610,"netValue":1.5857511283043182},{"date":"2026-05-26T16:00:00.000Z","stockId":7251112251610,"netValue":1.553836234687297},{"date":"2026-05-25T16:00:00.000Z","stockId":7251112251610,"netValue":1.5858317214700177},{"stockId":7251112251610,"date":"2026-05-24T16:00:00.000Z","netValue":1.5948581560283672},{"date":"2026-05-21T16:00:00.000Z","stockId":7251112251610,"netValue":1.5368310767246922},{"stockId":7251112251610,"date":"2026-05-20T16:00:00.000Z","netValue":1.5016118633139894},{"date":"2026-05-19T16:00:00.000Z","stockId":7251112251610,"netValue":1.5337685364281095},{"stockId":7251112251610,"date":"2026-05-18T16:00:00.000Z","netValue":1.508139909735653},{"date":"2026-05-17T16:00:00.000Z","stockId":7251112251610,"netValue":1.4828336557059947},{"stockId":7251112251610,"date":"2026-05-14T16:00:00.000Z","netValue":1.4816247582205015},{"date":"2026-05-13T16:00:00.000Z","stockId":7251112251610,"netValue":1.4925048355899406},{"stockId":7251112251610,"date":"2026-05-12T16:00:00.000Z","netValue":1.5290941328175356},{"stockId":7251112251610,"date":"2026-05-11T16:00:00.000Z","netValue":1.4950032237266264},{"date":"2026-05-10T16:00:00.000Z","stockId":7251112251610,"netValue":1.4873468729851693},{"date":"2026-05-07T16:00:00.000Z","stockId":7251112251610,"netValue":1.458494519664731},{"date":"2026-05-06T16:00:00.000Z","stockId":7251112251610,"netValue":1.4766279819471295},{"date":"2026-05-05T16:00:00.000Z","stockId":7251112251610,"netValue":1.448500967117987},{"date":"2026-04-29T16:00:00.000Z","stockId":7251112251610,"netValue":1.408849129593809},{"date":"2026-04-28T16:00:00.000Z","stockId":7251112251610,"netValue":1.3884590586718233},{"stockId":7251112251610,"date":"2026-04-27T16:00:00.000Z","netValue":1.3749194068342991},{"date":"2026-04-26T16:00:00.000Z","stockId":7251112251610,"netValue":1.3870083816892314},{"date":"2026-04-23T16:00:00.000Z","stockId":7251112251610,"netValue":1.3668600902643437},{"date":"2026-04-22T16:00:00.000Z","stockId":7251112251610,"netValue":1.3783043197936793},{"date":"2026-04-21T16:00:00.000Z","stockId":7251112251610,"netValue":1.3841876208897466},{"date":"2026-04-20T16:00:00.000Z","stockId":7251112251610,"netValue":1.361621534493873},{"date":"2026-04-19T16:00:00.000Z","stockId":7251112251610,"netValue":1.3705673758865227},{"stockId":7251112251610,"date":"2026-04-16T16:00:00.000Z","netValue":1.3563829787234023},{"date":"2026-04-15T16:00:00.000Z","stockId":7251112251610,"netValue":1.3516279819471289},{"stockId":7251112251610,"date":"2026-04-14T16:00:00.000Z","netValue":1.3294648613797528},{"stockId":7251112251610,"date":"2026-04-13T16:00:00.000Z","netValue":1.3365570599613132},{"date":"2026-04-12T16:00:00.000Z","stockId":7251112251610,"netValue":1.316247582205027},{"date":"2026-04-09T16:00:00.000Z","stockId":7251112251610,"netValue":1.3214861379754976},{"date":"2026-04-08T16:00:00.000Z","stockId":7251112251610,"netValue":1.2903771760154716},{"date":"2026-04-07T16:00:00.000Z","stockId":7251112251610,"netValue":1.299484203739521},{"stockId":7251112251610,"date":"2026-04-06T16:00:00.000Z","netValue":1.2284816247582184},{"date":"2026-04-02T16:00:00.000Z","stockId":7251112251610,"netValue":1.222678916827851},{"stockId":7251112251610,"date":"2026-04-01T16:00:00.000Z","netValue":1.2280786589297206},{"stockId":7251112251610,"date":"2026-03-31T16:00:00.000Z","netValue":1.261766602192132},{"date":"2026-03-30T16:00:00.000Z","stockId":7251112251610,"netValue":1.2285622179239177},{"stockId":7251112251610,"date":"2026-03-29T16:00:00.000Z","netValue":1.2435525467440338},{"date":"2026-03-26T16:00:00.000Z","stockId":7251112251610,"netValue":1.2475822050290113},{"stockId":7251112251610,"date":"2026-03-25T16:00:00.000Z","netValue":1.2417794970986438},{"date":"2026-03-24T16:00:00.000Z","stockId":7251112251610,"netValue":1.268133462282396},{"stockId":7251112251610,"date":"2026-03-23T16:00:00.000Z","netValue":1.241376531270146},{"stockId":7251112251610,"date":"2026-03-22T16:00:00.000Z","netValue":1.2230818826563485},{"date":"2026-03-19T16:00:00.000Z","stockId":7251112251610,"netValue":1.272243713733073},{"stockId":7251112251610,"date":"2026-03-18T16:00:00.000Z","netValue":1.2807865892972254},{"date":"2026-03-17T16:00:00.000Z","stockId":7251112251610,"netValue":1.3069793681495787},{"stockId":7251112251610,"date":"2026-03-16T16:00:00.000Z","netValue":1.2895712443584764},{"stockId":7251112251610,"date":"2026-03-15T16:00:00.000Z","netValue":1.3119761444229507},{"date":"2026-03-12T16:00:00.000Z","stockId":7251112251610,"netValue":1.305528691166987},{"date":"2026-03-11T16:00:00.000Z","stockId":7251112251610,"netValue":1.3181012250161164},{"stockId":7251112251610,"date":"2026-03-10T16:00:00.000Z","netValue":1.340506125080591},{"date":"2026-03-09T16:00:00.000Z","stockId":7251112251610,"netValue":1.3473565441650523},{"stockId":7251112251610,"date":"2026-03-08T16:00:00.000Z","netValue":1.320116054158605},{"stockId":7251112251610,"date":"2026-03-05T16:00:00.000Z","netValue":1.3438104448742725},{"stockId":7251112251610,"date":"2026-03-04T16:00:00.000Z","netValue":1.3385718891038019},{"date":"2026-03-03T16:00:00.000Z","stockId":7251112251610,"netValue":1.3124597034171481},{"date":"2026-03-02T16:00:00.000Z","stockId":7251112251610,"netValue":1.3251934235976768},{"stockId":7251112251610,"date":"2026-03-01T16:00:00.000Z","netValue":1.3717762733720158},{"date":"2026-02-26T16:00:00.000Z","stockId":7251112251610,"netValue":1.3814474532559615},{"stockId":7251112251610,"date":"2026-02-25T16:00:00.000Z","netValue":1.3912798194713065},{"date":"2026-02-24T16:00:00.000Z","stockId":7251112251610,"netValue":1.38531592520954},{"stockId":7251112251610,"date":"2026-02-23T16:00:00.000Z","netValue":1.376208897485491},{"stockId":7251112251610,"date":"2026-02-12T16:00:00.000Z","netValue":1.3866054158607326},{"date":"2026-02-11T16:00:00.000Z","stockId":7251112251610,"netValue":1.4008704061895527},{"stockId":7251112251610,"date":"2026-02-10T16:00:00.000Z","netValue":1.3853965183752395},{"stockId":7251112251610,"date":"2026-02-09T16:00:00.000Z","netValue":1.4018375241779475},{"stockId":7251112251610,"date":"2026-02-08T16:00:00.000Z","netValue":1.3899097356544141},{"stockId":7251112251610,"date":"2026-02-05T16:00:00.000Z","netValue":1.3600902643455812},{"date":"2026-02-04T16:00:00.000Z","stockId":7251112251610,"netValue":1.3669406834300428},{"date":"2026-02-03T16:00:00.000Z","stockId":7251112251610,"netValue":1.3809638942617644},{"stockId":7251112251610,"date":"2026-02-02T16:00:00.000Z","netValue":1.3964377820760776},{"stockId":7251112251610,"date":"2026-02-01T16:00:00.000Z","netValue":1.3687137330754329},{"date":"2026-01-29T16:00:00.000Z","stockId":7251112251610,"netValue":1.40320760799484},{"date":"2026-01-28T16:00:00.000Z","stockId":7251112251610,"netValue":1.4064313346228217},{"stockId":7251112251610,"date":"2026-01-27T16:00:00.000Z","netValue":1.4268214055448072},{"stockId":7251112251610,"date":"2026-01-26T16:00:00.000Z","netValue":1.4250483558994171},{"date":"2026-01-25T16:00:00.000Z","stockId":7251112251610,"netValue":1.4133623468729826},{"date":"2026-01-22T16:00:00.000Z","stockId":7251112251610,"netValue":1.430045132172789},{"stockId":7251112251610,"date":"2026-01-21T16:00:00.000Z","netValue":1.4247259832366188},{"date":"2026-01-20T16:00:00.000Z","stockId":7251112251610,"netValue":1.4171502256608612},{"stockId":7251112251610,"date":"2026-01-19T16:00:00.000Z","netValue":1.4004674403610546},{"stockId":7251112251610,"date":"2026-01-18T16:00:00.000Z","netValue":1.420373952288843},{"date":"2026-01-15T16:00:00.000Z","stockId":7251112251610,"netValue":1.4102998065763994},{"date":"2026-01-14T16:00:00.000Z","stockId":7251112251610,"netValue":1.4003868471953551},{"stockId":7251112251610,"date":"2026-01-13T16:00:00.000Z","netValue":1.3910380399742075},{"date":"2026-01-12T16:00:00.000Z","stockId":7251112251610,"netValue":1.3821727917472573},{"date":"2026-01-11T16:00:00.000Z","stockId":7251112251610,"netValue":1.4069954867827181},{"date":"2026-01-08T16:00:00.000Z","stockId":7251112251610,"netValue":1.394019987105091},{"date":"2026-01-07T16:00:00.000Z","stockId":7251112251610,"netValue":1.381447453255961},{"date":"2026-01-06T16:00:00.000Z","stockId":7251112251610,"netValue":1.3803191489361675},{"date":"2026-01-05T16:00:00.000Z","stockId":7251112251610,"netValue":1.3734687298517056},{"date":"2026-01-04T16:00:00.000Z","stockId":7251112251610,"netValue":1.3601708575112803},{"date":"2025-12-30T16:00:00.000Z","stockId":7251112251610,"netValue":1.3274500322372638},{"date":"2025-12-29T16:00:00.000Z","stockId":7251112251610,"netValue":1.3373629916183083},{"date":"2025-12-28T16:00:00.000Z","stockId":7251112251610,"netValue":1.3313990973565417},{"date":"2025-12-25T16:00:00.000Z","stockId":7251112251610,"netValue":1.3301901998710486},{"date":"2025-12-24T16:00:00.000Z","stockId":7251112251610,"netValue":1.3385718891038016},{"date":"2025-12-23T16:00:00.000Z","stockId":7251112251610,"netValue":1.3298678272082503},{"date":"2025-12-22T16:00:00.000Z","stockId":7251112251610,"netValue":1.3159252095422287},{"date":"2025-12-21T16:00:00.000Z","stockId":7251112251610,"netValue":1.3100419084461614},{"date":"2025-12-18T16:00:00.000Z","stockId":7251112251610,"netValue":1.2854609929077991},{"date":"2025-12-17T16:00:00.000Z","stockId":7251112251610,"netValue":1.2794970986460328},{"date":"2025-12-16T16:00:00.000Z","stockId":7251112251610,"netValue":1.2986782720825254},{"date":"2025-12-15T16:00:00.000Z","stockId":7251112251610,"netValue":1.2724049000644726},{"date":"2025-12-14T16:00:00.000Z","stockId":7251112251610,"netValue":1.2890070921985795},{"date":"2025-12-11T16:00:00.000Z","stockId":7251112251610,"netValue":1.3156028368794306},{"date":"2025-12-10T16:00:00.000Z","stockId":7251112251610,"netValue":1.3027885235332026},{"date":"2025-12-09T16:00:00.000Z","stockId":7251112251610,"netValue":1.3223726627981924},{"date":"2025-12-08T16:00:00.000Z","stockId":7251112251610,"netValue":1.3245486782720806},{"date":"2025-12-07T16:00:00.000Z","stockId":7251112251610,"netValue":1.3164893617021258},{"date":"2025-12-04T16:00:00.000Z","stockId":7251112251610,"netValue":1.2955351386202434},{"date":"2025-12-03T16:00:00.000Z","stockId":7251112251610,"netValue":1.2861863313990958},{"date":"2025-12-02T16:00:00.000Z","stockId":7251112251610,"netValue":1.2742585428755624},{"date":"2025-12-01T16:00:00.000Z","stockId":7251112251610,"netValue":1.283284977433912},{"date":"2025-11-30T16:00:00.000Z","stockId":7251112251610,"netValue":1.289329464861378},{"date":"2025-11-27T16:00:00.000Z","stockId":7251112251610,"netValue":1.277159896840746},{"date":"2025-11-26T16:00:00.000Z","stockId":7251112251610,"netValue":1.268214055448096},{"date":"2025-11-25T16:00:00.000Z","stockId":7251112251610,"netValue":1.267730496453899},{"date":"2025-11-24T16:00:00.000Z","stockId":7251112251610,"netValue":1.2500805931656975},{"date":"2025-11-23T16:00:00.000Z","stockId":7251112251610,"netValue":1.2371050934880703},{"date":"2025-11-20T16:00:00.000Z","stockId":7251112251610,"netValue":1.2316247582205009},{"date":"2025-11-19T16:00:00.000Z","stockId":7251112251610,"netValue":1.263620245003222},{"date":"2025-11-18T16:00:00.000Z","stockId":7251112251610,"netValue":1.267891682785298},{"date":"2025-11-17T16:00:00.000Z","stockId":7251112251610,"netValue":1.274500322372661},{"date":"2025-11-16T16:00:00.000Z","stockId":7251112251610,"netValue":1.2713571889103785},{"date":"2025-11-13T16:00:00.000Z","stockId":7251112251610,"netValue":1.2713571889103787},{"date":"2025-11-12T16:00:00.000Z","stockId":7251112251610,"netValue":1.2973887814313325},{"date":"2025-11-11T16:00:00.000Z","stockId":7251112251610,"netValue":1.2863475177304948},{"date":"2025-11-10T16:00:00.000Z","stockId":7251112251610,"netValue":1.290215989684073},{"date":"2025-11-09T16:00:00.000Z","stockId":7251112251610,"netValue":1.3090747904577675},{"date":"2025-11-06T16:00:00.000Z","stockId":7251112251610,"netValue":1.3224532559638926},{"date":"2025-11-05T16:00:00.000Z","stockId":7251112251610,"netValue":1.3428433268858786},{"date":"2025-11-04T16:00:00.000Z","stockId":7251112251610,"netValue":1.3173758865248213},{"date":"2025-11-03T16:00:00.000Z","stockId":7251112251610,"netValue":1.3221308833010947},{"date":"2025-11-02T16:00:00.000Z","stockId":7251112251610,"netValue":1.346711798839457},{"date":"2025-10-30T16:00:00.000Z","stockId":7251112251610,"netValue":1.3430045132172779},{"date":"2025-10-29T16:00:00.000Z","stockId":7251112251610,"netValue":1.3570277240489992},{"date":"2025-10-28T16:00:00.000Z","stockId":7251112251610,"netValue":1.3857994842037382},{"date":"2025-10-27T16:00:00.000Z","stockId":7251112251610,"netValue":1.3654094132817522},{"date":"2025-10-26T16:00:00.000Z","stockId":7251112251610,"netValue":1.3643617021276584},{"date":"2025-10-23T16:00:00.000Z","stockId":7251112251610,"netValue":1.3389748549323006},{"date":"2025-10-22T16:00:00.000Z","stockId":7251112251610,"netValue":1.3056092843326876},{"date":"2025-10-21T16:00:00.000Z","stockId":7251112251610,"netValue":1.3178594455190187},{"date":"2025-10-20T16:00:00.000Z","stockId":7251112251610,"netValue":1.3281753707285608},{"date":"2025-10-19T16:00:00.000Z","stockId":7251112251610,"netValue":1.2937620889748536},{"date":"2025-10-16T16:00:00.000Z","stockId":7251112251610,"netValue":1.2825596389426162},{"date":"2025-10-15T16:00:00.000Z","stockId":7251112251610,"netValue":1.324387491940682},{"date":"2025-10-14T16:00:00.000Z","stockId":7251112251610,"netValue":1.3288201160541573},{"date":"2025-10-13T16:00:00.000Z","stockId":7251112251610,"netValue":1.2990006447453244},{"date":"2025-10-12T16:00:00.000Z","stockId":7251112251610,"netValue":1.344616376531269},{"date":"2025-10-09T16:00:00.000Z","stockId":7251112251610,"netValue":1.3568665377176004},{"date":"2025-10-08T16:00:00.000Z","stockId":7251112251610,"netValue":1.413523533204383},{"date":"2025-09-29T16:00:00.000Z","stockId":7251112251610,"netValue":1.4019181173436481},{"date":"2025-09-28T16:00:00.000Z","stockId":7251112251610,"netValue":1.3889426176660207},{"date":"2025-09-25T16:00:00.000Z","stockId":7251112251610,"netValue":1.3705673758865233},{"date":"2025-09-24T16:00:00.000Z","stockId":7251112251610,"netValue":1.4064313346228223},{"date":"2025-09-23T16:00:00.000Z","stockId":7251112251610,"netValue":1.392408123791101},{"date":"2025-09-22T16:00:00.000Z","stockId":7251112251610,"netValue":1.3690361057382316},{"date":"2025-09-21T16:00:00.000Z","stockId":7251112251610,"netValue":1.3798355899419712},{"date":"2025-09-18T16:00:00.000Z","stockId":7251112251610,"netValue":1.3450999355254658},{"date":"2025-09-17T16:00:00.000Z","stockId":7251112251610,"netValue":1.3542069632495146},{"date":"2025-09-16T16:00:00.000Z","stockId":7251112251610,"netValue":1.3478401031592504},{"date":"2025-09-15T16:00:00.000Z","stockId":7251112251610,"netValue":1.3354287556415199},{"date":"2025-09-14T16:00:00.000Z","stockId":7251112251610,"netValue":1.325435203094776},{"date":"2025-09-11T16:00:00.000Z","stockId":7251112251610,"netValue":1.325999355254673},{"date":"2025-09-10T16:00:00.000Z","stockId":7251112251610,"netValue":1.3226144422952921},{"date":"2025-09-09T16:00:00.000Z","stockId":7251112251610,"netValue":1.2678916827852984},{"date":"2025-09-08T16:00:00.000Z","stockId":7251112251610,"netValue":1.2567698259187605},{"date":"2025-09-07T16:00:00.000Z","stockId":7251112251610,"netValue":1.2742585428755626},{"date":"2025-09-04T16:00:00.000Z","stockId":7251112251610,"netValue":1.2745003223726612},{"date":"2025-09-03T16:00:00.000Z","stockId":7251112251610,"netValue":1.2287234042553177},{"date":"2025-09-02T16:00:00.000Z","stockId":7251112251610,"netValue":1.2735332043842669},{"date":"2025-09-01T16:00:00.000Z","stockId":7251112251610,"netValue":1.2810283687943251},{"date":"2025-08-31T16:00:00.000Z","stockId":7251112251610,"netValue":1.3068181818181808},{"date":"2025-08-28T16:00:00.000Z","stockId":7251112251610,"netValue":1.29626047711154},{"date":"2025-08-27T16:00:00.000Z","stockId":7251112251610,"netValue":1.2807865892972266},{"date":"2025-08-26T16:00:00.000Z","stockId":7251112251610,"netValue":1.2420212765957437},{"date":"2025-08-25T16:00:00.000Z","stockId":7251112251610,"netValue":1.2500805931656986},{"date":"2025-08-24T16:00:00.000Z","stockId":7251112251610,"netValue":1.2607994842037387},{"date":"2025-08-21T16:00:00.000Z","stockId":7251112251610,"netValue":1.2377498388136678},{"date":"2025-08-20T16:00:00.000Z","stockId":7251112251610,"netValue":1.1972920696324945},{"date":"2025-08-19T16:00:00.000Z","stockId":7251112251610,"netValue":1.2008381689232748},{"date":"2025-08-18T16:00:00.000Z","stockId":7251112251610,"netValue":1.1910058027079298},{"date":"2025-08-17T16:00:00.000Z","stockId":7251112251610,"netValue":1.1874597034171497},{"date":"2025-08-14T16:00:00.000Z","stockId":7251112251610,"netValue":1.1693262411347514},{"date":"2025-08-13T16:00:00.000Z","stockId":7251112251610,"netValue":1.1527240490006443},{"date":"2025-08-12T16:00:00.000Z","stockId":7251112251610,"netValue":1.1487749838813663},{"date":"2025-08-11T16:00:00.000Z","stockId":7251112251610,"netValue":1.1264506769825915},{"date":"2025-08-10T16:00:00.000Z","stockId":7251112251610,"netValue":1.1171824629271434},{"date":"2025-08-07T16:00:00.000Z","stockId":7251112251610,"netValue":1.108317214700193},{"date":"2025-08-06T16:00:00.000Z","stockId":7251112251610,"netValue":1.115248226950354},{"date":"2025-08-05T16:00:00.000Z","stockId":7251112251610,"netValue":1.117585428755641},{"date":"2025-08-04T16:00:00.000Z","stockId":7251112251610,"netValue":1.110412637008381},{"date":"2025-08-03T16:00:00.000Z","stockId":7251112251610,"netValue":1.100822050290135},{"date":"2025-07-31T16:00:00.000Z","stockId":7251112251610,"netValue":1.0956640876853638},{"date":"2025-07-30T16:00:00.000Z","stockId":7251112251610,"netValue":1.1057382333978076},{"date":"2025-07-29T16:00:00.000Z","stockId":7251112251610,"netValue":1.111702127659574},{"date":"2025-07-28T16:00:00.000Z","stockId":7251112251610,"netValue":1.1196808510638294},{"date":"2025-07-27T16:00:00.000Z","stockId":7251112251610,"netValue":1.1015473887814309},{"date":"2025-07-24T16:00:00.000Z","stockId":7251112251610,"netValue":1.0921179883945837},{"date":"2025-07-23T16:00:00.000Z","stockId":7251112251610,"netValue":1.0886524822695034},{"date":"2025-07-22T16:00:00.000Z","stockId":7251112251610,"netValue":1.0760799484203736},{"date":"2025-07-21T16:00:00.000Z","stockId":7251112251610,"netValue":1.0805931656995484},{"date":"2025-07-20T16:00:00.000Z","stockId":7251112251610,"netValue":1.079061895551257},{"date":"2025-07-17T16:00:00.000Z","stockId":7251112251610,"netValue":1.0784977433913603},{"date":"2025-07-16T16:00:00.000Z","stockId":7251112251610,"netValue":1.0770470664087686},{"date":"2025-07-15T16:00:00.000Z","stockId":7251112251610,"netValue":1.0620567375886523},{"date":"2025-07-14T16:00:00.000Z","stockId":7251112251610,"netValue":1.063588007736944},{"date":"2025-07-13T16:00:00.000Z","stockId":7251112251610,"netValue":1.0506125080593165},{"date":"2025-07-10T16:00:00.000Z","stockId":7251112251610,"netValue":1.0510154738878144},{"date":"2025-07-09T16:00:00.000Z","stockId":7251112251610,"netValue":1.0452127659574468},{"date":"2025-07-08T16:00:00.000Z","stockId":7251112251610,"netValue":1.0457769181173437},{"date":"2025-07-07T16:00:00.000Z","stockId":7251112251610,"netValue":1.0488394584139265},{"date":"2025-07-06T16:00:00.000Z","stockId":7251112251610,"netValue":1.034493874919407},{"date":"2025-07-03T16:00:00.000Z","stockId":7251112251610,"netValue":1.037878787878788},{"date":"2025-07-02T16:00:00.000Z","stockId":7251112251610,"netValue":1.034332688588008},{"date":"2025-07-01T16:00:00.000Z","stockId":7251112251610,"netValue":1.019342359767892},{"date":"2025-06-30T16:00:00.000Z","stockId":7251112251610,"netValue":1.0341715022566087},{"date":"2025-06-29T16:00:00.000Z","stockId":7251112251610,"netValue":1.0314313346228243},{"date":"2025-06-26T16:00:00.000Z","stockId":7251112251610,"netValue":1.020228884590587},{"date":"2025-06-25T16:00:00.000Z","stockId":7251112251610,"netValue":1.0206318504190843},{"date":"2025-06-24T16:00:00.000Z","stockId":7251112251610,"netValue":1.0279658284977435},{"date":"2025-06-23T16:00:00.000Z","stockId":7251112251610,"netValue":1.0142649903288201},{"date":"2025-06-22T16:00:00.000Z","stockId":7251112251610,"netValue":1.0029013539651839},{"date":"2025-06-19T16:00:00.000Z","stockId":7251112251610,"netValue":0.9949226305609284},{"date":"2025-06-18T16:00:00.000Z","stockId":7251112251610,"netValue":1.0019342359767893},{"date":"2025-06-17T16:00:00.000Z","stockId":7251112251610,"netValue":1.007333978078659},{"date":"2025-06-16T16:00:00.000Z","stockId":7251112251610,"netValue":1.0031431334622825},{"date":"2025-06-15T16:00:00.000Z","stockId":7251112251610,"netValue":1.01071889103804},{"date":"2025-06-12T16:00:00.000Z","stockId":7251112251610,"netValue":1.006447453255964},{"date":"2025-06-11T16:00:00.000Z","stockId":7251112251610,"netValue":1.0122501611863315},{"date":"2025-06-10T16:00:00.000Z","stockId":7251112251610,"netValue":1.0088652482269507},{"date":"2025-06-09T16:00:00.000Z","stockId":7251112251610,"netValue":1.0083816892327533},{"date":"2025-06-08T16:00:00.000Z","stockId":7251112251610,"netValue":1.0149097356544168},{"date":"2025-06-05T16:00:00.000Z","stockId":7251112251610,"netValue":1.0078175370728564},{"date":"2025-06-04T16:00:00.000Z","stockId":7251112251610,"netValue":1.011444229529336},{"date":"2025-06-03T16:00:00.000Z","stockId":7251112251610,"netValue":1.0020954223081884},{"date":"2025-06-02T16:00:00.000Z","stockId":7251112251610,"netValue":0.9964539007092199},{"date":"2025-05-29T16:00:00.000Z","stockId":7251112251610,"netValue":0.9924242424242425},{"date":"2025-05-28T16:00:00.000Z","stockId":7251112251610,"netValue":0.9992746615087041},{"date":"2025-05-27T16:00:00.000Z","stockId":7251112251610,"netValue":0.981785944551902},{"date":"2025-05-26T16:00:00.000Z","stockId":7251112251610,"netValue":0.9858961960025792},{"date":"2025-05-25T16:00:00.000Z","stockId":7251112251610,"netValue":0.990570599613153},{"date":"2025-05-22T16:00:00.000Z","stockId":7251112251610,"netValue":0.9921018697614444},{"date":"2025-05-21T16:00:00.000Z","stockId":7251112251610,"netValue":0.9989522888459061},{"date":"2025-05-20T16:00:00.000Z","stockId":7251112251610,"netValue":1.0045132172791749},{"date":"2025-05-19T16:00:00.000Z","stockId":7251112251610,"netValue":1.0025789813023858},{"date":"2025-05-18T16:00:00.000Z","stockId":7251112251610,"netValue":0.996615087040619},{"date":"2025-05-15T16:00:00.000Z","stockId":7251112251610,"netValue":1},{"date":"2025-05-14T16:00:00.000Z","stockId":7251112251610,"netValue":1}]}