window.pageData = {"startDate":"2024-08-02T18:40:31.801Z","endDate":"2026-08-02T18:40:31.801Z","manager":{"_id":7001924246500,"name":"孙潇","gender":"m","educationCode":"001002","resume":"孙潇：男，2018年7月起从事证券研究、投资管理相关工作，曾任北京雪湖银杉投资咨询有限公司投资分析师、雪湖（天津）企业管理咨询有限公司北京分公司投资分析师、上海德淞企业管理咨询有限公司投资经理。2023年5月加入中庚基金管理有限公司担任投资部研究部港股研究员。","tickerId":1924246500,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019773","exchange":"fm","cnInfoCode":"j101019773","followedNum":0,"currency":"CNY","workingDate":"2024-07-18T16:00:00.000Z","fundCompanyId":4000051530000,"fundManagerSecondLevel":"company","pinyin":"sx","delistedDate":"2026-02-13T16:00:00.000Z","fundCompany":{"_id":4000051530000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51530000","tickerId":51530000,"name":"中庚基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001924246500,"type":"fmp","fm_p_r_d":"2026-02-24T16:00:00.000Z","fm_cagr_p_r_fs":0.3485716352106132,"fm_cagr_p_r_fs_m":0.07816318631441865,"fm_cagr_p_r_fs_r_c":612,"fm_cagr_p_r_fs_rp":0.07692307692307693,"fm_p_r_m1":0.0068675232609658465,"fm_p_r_m1_m":-0.002350364106084246,"fm_p_r_m1_r_c":595,"fm_p_r_m1_rp":0.3282828282828283,"fm_p_r_m3":0.09782608695652173,"fm_p_r_m3_m":0.08910611898954302,"fm_p_r_m3_r_c":575,"fm_p_r_m3_rp":0.44947735191637633,"fm_p_r_fys_m":0.05637300738517559,"fm_p_r_fys_r_c":585,"fm_p_r_fys_rp":0.25,"fm_p_r_m6":0.10574973643662311,"fm_p_r_m6_m":0.1359629125388241,"fm_p_r_m6_r_c":546,"fm_p_r_m6_rp":0.6238532110091743,"fm_p_r_y1":0.4281973394783696,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.36395147313691506,"fm_p_r_y1_m":0.29968908946602435,"fm_p_r_y1_r_c":506,"fm_p_r_y1_rp":0.2316831683168317,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.1195840554592721,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.12478336221837089,"fm_p_r_fys":0.09263562785479595},"fmi":{"stockId":7001924246500,"type":"fmi","fm_my":1.6,"fm_a_as":932836239.1007,"fm_a_mfn":1,"fm_as":932836239.1007,"fm_b_as":0,"fm_e_as":932836239.1007,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":932836239.1007,"fm_q_as":0,"fm_r_f_cagr":0.3439,"fm_r_fd":3000000017650,"fm_r_ftp":0.6033,"fm_d":{"3000000017650":"本基金的基金经理；公司投资部基金管理部基金经理"},"fm_wy":7}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.05244962485827642,"threeMonths":-0.045578504402670195,"sixMonths":-0.01543096622182738,"oneYear":0.131511518077994,"threeYears":0.14562369849537316,"fiveYears":-0.07017181211317958,"tenYears":0.4367275753526536},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49168,"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":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"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}],"netValueList":[{"stockId":7001924246500,"date":"2026-02-24T16:00:00.000Z","netValue":1.6136094674556207},{"date":"2026-02-23T16:00:00.000Z","stockId":7001924246500,"netValue":1.6033136094674552},{"date":"2026-02-12T16:00:00.000Z","stockId":7001924246500,"netValue":1.5791715976331357},{"stockId":7001924246500,"date":"2026-02-11T16:00:00.000Z","netValue":1.6117159763313607},{"stockId":7001924246500,"date":"2026-02-10T16:00:00.000Z","netValue":1.6243786982248516},{"date":"2026-02-09T16:00:00.000Z","stockId":7001924246500,"netValue":1.608402366863905},{"stockId":7001924246500,"date":"2026-02-08T16:00:00.000Z","netValue":1.6024852071005913},{"stockId":7001924246500,"date":"2026-02-05T16:00:00.000Z","netValue":1.565443786982248},{"stockId":7001924246500,"date":"2026-02-04T16:00:00.000Z","netValue":1.5822485207100587},{"date":"2026-02-03T16:00:00.000Z","stockId":7001924246500,"netValue":1.5970414201183427},{"date":"2026-02-02T16:00:00.000Z","stockId":7001924246500,"netValue":1.5938461538461535},{"stockId":7001924246500,"date":"2026-02-01T16:00:00.000Z","netValue":1.5687573964497035},{"date":"2026-01-29T16:00:00.000Z","stockId":7001924246500,"netValue":1.6104142011834315},{"stockId":7001924246500,"date":"2026-01-28T16:00:00.000Z","netValue":1.657988165680473},{"date":"2026-01-27T16:00:00.000Z","stockId":7001924246500,"netValue":1.651479289940828},{"date":"2026-01-26T16:00:00.000Z","stockId":7001924246500,"netValue":1.6091124260355023},{"date":"2026-01-25T16:00:00.000Z","stockId":7001924246500,"netValue":1.607100591715976},{"stockId":7001924246500,"date":"2026-01-22T16:00:00.000Z","netValue":1.6026035502958575},{"date":"2026-01-21T16:00:00.000Z","stockId":7001924246500,"netValue":1.5957396449704138},{"stockId":7001924246500,"date":"2026-01-20T16:00:00.000Z","netValue":1.5933727810650884},{"stockId":7001924246500,"date":"2026-01-19T16:00:00.000Z","netValue":1.5816568047337274},{"stockId":7001924246500,"date":"2026-01-18T16:00:00.000Z","netValue":1.5840236686390528},{"stockId":7001924246500,"date":"2026-01-15T16:00:00.000Z","netValue":1.5978698224852068},{"date":"2026-01-14T16:00:00.000Z","stockId":7001924246500,"netValue":1.596331360946745},{"stockId":7001924246500,"date":"2026-01-13T16:00:00.000Z","netValue":1.5934911242603547},{"stockId":7001924246500,"date":"2026-01-12T16:00:00.000Z","netValue":1.5785798816568044},{"date":"2026-01-11T16:00:00.000Z","stockId":7001924246500,"netValue":1.5759763313609465},{"date":"2026-01-08T16:00:00.000Z","stockId":7001924246500,"netValue":1.5569230769230766},{"date":"2026-01-07T16:00:00.000Z","stockId":7001924246500,"netValue":1.5403550295857984},{"date":"2026-01-06T16:00:00.000Z","stockId":7001924246500,"netValue":1.5507692307692302},{"date":"2026-01-05T16:00:00.000Z","stockId":7001924246500,"netValue":1.5579881656804728},{"date":"2026-01-04T16:00:00.000Z","stockId":7001924246500,"netValue":1.5307692307692304},{"date":"2025-12-30T16:00:00.000Z","stockId":7001924246500,"netValue":1.4768047337278103},{"date":"2025-12-29T16:00:00.000Z","stockId":7001924246500,"netValue":1.4863905325443783},{"date":"2025-12-28T16:00:00.000Z","stockId":7001924246500,"netValue":1.48284023668639},{"date":"2025-12-25T16:00:00.000Z","stockId":7001924246500,"netValue":1.500236686390532},{"date":"2025-12-24T16:00:00.000Z","stockId":7001924246500,"netValue":1.4978698224852067},{"date":"2025-12-23T16:00:00.000Z","stockId":7001924246500,"netValue":1.499408284023668},{"date":"2025-12-22T16:00:00.000Z","stockId":7001924246500,"netValue":1.5036686390532539},{"date":"2025-12-21T16:00:00.000Z","stockId":7001924246500,"netValue":1.501538461538461},{"date":"2025-12-18T16:00:00.000Z","stockId":7001924246500,"netValue":1.480591715976331},{"date":"2025-12-17T16:00:00.000Z","stockId":7001924246500,"netValue":1.4698224852071},{"date":"2025-12-16T16:00:00.000Z","stockId":7001924246500,"netValue":1.4801183431952658},{"date":"2025-12-15T16:00:00.000Z","stockId":7001924246500,"netValue":1.461065088757396},{"date":"2025-12-14T16:00:00.000Z","stockId":7001924246500,"netValue":1.485798816568047},{"date":"2025-12-11T16:00:00.000Z","stockId":7001924246500,"netValue":1.497159763313609},{"date":"2025-12-10T16:00:00.000Z","stockId":7001924246500,"netValue":1.4725443786982244},{"date":"2025-12-09T16:00:00.000Z","stockId":7001924246500,"netValue":1.4842603550295854},{"date":"2025-12-08T16:00:00.000Z","stockId":7001924246500,"netValue":1.4811834319526622},{"date":"2025-12-07T16:00:00.000Z","stockId":7001924246500,"netValue":1.5105325443786977},{"date":"2025-12-04T16:00:00.000Z","stockId":7001924246500,"netValue":1.512307692307692},{"date":"2025-12-03T16:00:00.000Z","stockId":7001924246500,"netValue":1.4931360946745558},{"date":"2025-12-02T16:00:00.000Z","stockId":7001924246500,"netValue":1.4908875739644967},{"date":"2025-12-01T16:00:00.000Z","stockId":7001924246500,"netValue":1.5024852071005914},{"date":"2025-11-30T16:00:00.000Z","stockId":7001924246500,"netValue":1.4977514792899405},{"date":"2025-11-27T16:00:00.000Z","stockId":7001924246500,"netValue":1.4768047337278103},{"date":"2025-11-26T16:00:00.000Z","stockId":7001924246500,"netValue":1.4771597633136089},{"date":"2025-11-25T16:00:00.000Z","stockId":7001924246500,"netValue":1.475029585798816},{"date":"2025-11-24T16:00:00.000Z","stockId":7001924246500,"netValue":1.4698224852071},{"date":"2025-11-23T16:00:00.000Z","stockId":7001924246500,"netValue":1.4573964497041416},{"date":"2025-11-20T16:00:00.000Z","stockId":7001924246500,"netValue":1.4377514792899404},{"date":"2025-11-19T16:00:00.000Z","stockId":7001924246500,"netValue":1.4859171597633132},{"date":"2025-11-18T16:00:00.000Z","stockId":7001924246500,"netValue":1.4906508875739641},{"date":"2025-11-17T16:00:00.000Z","stockId":7001924246500,"netValue":1.4853254437869818},{"date":"2025-11-16T16:00:00.000Z","stockId":7001924246500,"netValue":1.519763313609467},{"date":"2025-11-13T16:00:00.000Z","stockId":7001924246500,"netValue":1.5370414201183427},{"date":"2025-11-12T16:00:00.000Z","stockId":7001924246500,"netValue":1.5686390532544372},{"date":"2025-11-11T16:00:00.000Z","stockId":7001924246500,"netValue":1.5437869822485202},{"date":"2025-11-10T16:00:00.000Z","stockId":7001924246500,"netValue":1.540591715976331},{"date":"2025-11-09T16:00:00.000Z","stockId":7001924246500,"netValue":1.5413017751479285},{"date":"2025-11-06T16:00:00.000Z","stockId":7001924246500,"netValue":1.5260355029585795},{"date":"2025-11-05T16:00:00.000Z","stockId":7001924246500,"netValue":1.540591715976331},{"date":"2025-11-04T16:00:00.000Z","stockId":7001924246500,"netValue":1.5084023668639048},{"date":"2025-11-03T16:00:00.000Z","stockId":7001924246500,"netValue":1.5030769230769225},{"date":"2025-11-02T16:00:00.000Z","stockId":7001924246500,"netValue":1.536331360946745},{"date":"2025-10-30T16:00:00.000Z","stockId":7001924246500,"netValue":1.5375147928994077},{"date":"2025-10-29T16:00:00.000Z","stockId":7001924246500,"netValue":1.5708875739644965},{"date":"2025-10-28T16:00:00.000Z","stockId":7001924246500,"netValue":1.5624852071005912},{"date":"2025-10-27T16:00:00.000Z","stockId":7001924246500,"netValue":1.5560946745562125},{"date":"2025-10-26T16:00:00.000Z","stockId":7001924246500,"netValue":1.5797633136094669},{"date":"2025-10-23T16:00:00.000Z","stockId":7001924246500,"netValue":1.556331360946745},{"date":"2025-10-22T16:00:00.000Z","stockId":7001924246500,"netValue":1.5289940828402362},{"date":"2025-10-21T16:00:00.000Z","stockId":7001924246500,"netValue":1.524023668639053},{"date":"2025-10-20T16:00:00.000Z","stockId":7001924246500,"netValue":1.5362130177514788},{"date":"2025-10-19T16:00:00.000Z","stockId":7001924246500,"netValue":1.5171597633136091},{"date":"2025-10-16T16:00:00.000Z","stockId":7001924246500,"netValue":1.4933727810650883},{"date":"2025-10-15T16:00:00.000Z","stockId":7001924246500,"netValue":1.5467455621301769},{"date":"2025-10-14T16:00:00.000Z","stockId":7001924246500,"netValue":1.5560946745562125},{"date":"2025-10-13T16:00:00.000Z","stockId":7001924246500,"netValue":1.523313609467455},{"date":"2025-10-12T16:00:00.000Z","stockId":7001924246500,"netValue":1.5737278106508872},{"date":"2025-10-09T16:00:00.000Z","stockId":7001924246500,"netValue":1.5866272189349109},{"date":"2025-10-08T16:00:00.000Z","stockId":7001924246500,"netValue":1.6263905325443784},{"date":"2025-09-29T16:00:00.000Z","stockId":7001924246500,"netValue":1.5827218934911238},{"date":"2025-09-28T16:00:00.000Z","stockId":7001924246500,"netValue":1.5578698224852066},{"date":"2025-09-25T16:00:00.000Z","stockId":7001924246500,"netValue":1.5249704142011828},{"date":"2025-09-24T16:00:00.000Z","stockId":7001924246500,"netValue":1.537159763313609},{"date":"2025-09-23T16:00:00.000Z","stockId":7001924246500,"netValue":1.525443786982248},{"date":"2025-09-22T16:00:00.000Z","stockId":7001924246500,"netValue":1.5118343195266268},{"date":"2025-09-21T16:00:00.000Z","stockId":7001924246500,"netValue":1.5276923076923072},{"date":"2025-09-18T16:00:00.000Z","stockId":7001924246500,"netValue":1.5155029585798812},{"date":"2025-09-17T16:00:00.000Z","stockId":7001924246500,"netValue":1.5099408284023665},{"date":"2025-09-16T16:00:00.000Z","stockId":7001924246500,"netValue":1.5266272189349108},{"date":"2025-09-15T16:00:00.000Z","stockId":7001924246500,"netValue":1.506390532544378},{"date":"2025-09-14T16:00:00.000Z","stockId":7001924246500,"netValue":1.5065088757396443},{"date":"2025-09-11T16:00:00.000Z","stockId":7001924246500,"netValue":1.508520710059171},{"date":"2025-09-10T16:00:00.000Z","stockId":7001924246500,"netValue":1.493254437869822},{"date":"2025-09-09T16:00:00.000Z","stockId":7001924246500,"netValue":1.4859171597633132},{"date":"2025-09-08T16:00:00.000Z","stockId":7001924246500,"netValue":1.4765680473372778},{"date":"2025-09-07T16:00:00.000Z","stockId":7001924246500,"netValue":1.4595266272189344},{"date":"2025-09-04T16:00:00.000Z","stockId":7001924246500,"netValue":1.460236686390532},{"date":"2025-09-03T16:00:00.000Z","stockId":7001924246500,"netValue":1.4136094674556208},{"date":"2025-09-02T16:00:00.000Z","stockId":7001924246500,"netValue":1.4422485207100586},{"date":"2025-09-01T16:00:00.000Z","stockId":7001924246500,"netValue":1.4440236686390526},{"date":"2025-08-31T16:00:00.000Z","stockId":7001924246500,"netValue":1.4646153846153842},{"date":"2025-08-28T16:00:00.000Z","stockId":7001924246500,"netValue":1.4376331360946741},{"date":"2025-08-27T16:00:00.000Z","stockId":7001924246500,"netValue":1.4279289940828397},{"date":"2025-08-26T16:00:00.000Z","stockId":7001924246500,"netValue":1.4315976331360942},{"date":"2025-08-25T16:00:00.000Z","stockId":7001924246500,"netValue":1.4572781065088753},{"date":"2025-08-24T16:00:00.000Z","stockId":7001924246500,"netValue":1.459289940828402},{"date":"2025-08-21T16:00:00.000Z","stockId":7001924246500,"netValue":1.4205917159763308},{"date":"2025-08-20T16:00:00.000Z","stockId":7001924246500,"netValue":1.4013017751479284},{"date":"2025-08-19T16:00:00.000Z","stockId":7001924246500,"netValue":1.407100591715976},{"date":"2025-08-18T16:00:00.000Z","stockId":7001924246500,"netValue":1.3997633136094672},{"date":"2025-08-17T16:00:00.000Z","stockId":7001924246500,"netValue":1.40378698224852},{"date":"2025-08-14T16:00:00.000Z","stockId":7001924246500,"netValue":1.3988165680473368},{"date":"2025-08-13T16:00:00.000Z","stockId":7001924246500,"netValue":1.3865088757396444},{"date":"2025-08-12T16:00:00.000Z","stockId":7001924246500,"netValue":1.3905325443786978},{"date":"2025-08-11T16:00:00.000Z","stockId":7001924246500,"netValue":1.3524260355029583},{"date":"2025-08-10T16:00:00.000Z","stockId":7001924246500,"netValue":1.344142011834319},{"date":"2025-08-07T16:00:00.000Z","stockId":7001924246500,"netValue":1.339763313609467},{"date":"2025-08-06T16:00:00.000Z","stockId":7001924246500,"netValue":1.337159763313609},{"date":"2025-08-05T16:00:00.000Z","stockId":7001924246500,"netValue":1.3260355029585795},{"date":"2025-08-04T16:00:00.000Z","stockId":7001924246500,"netValue":1.3222485207100587},{"date":"2025-08-03T16:00:00.000Z","stockId":7001924246500,"netValue":1.304497041420118},{"date":"2025-07-31T16:00:00.000Z","stockId":7001924246500,"netValue":1.283313609467455},{"date":"2025-07-30T16:00:00.000Z","stockId":7001924246500,"netValue":1.2938461538461532},{"date":"2025-07-29T16:00:00.000Z","stockId":7001924246500,"netValue":1.3211834319526623},{"date":"2025-07-28T16:00:00.000Z","stockId":7001924246500,"netValue":1.3365680473372776},{"date":"2025-07-27T16:00:00.000Z","stockId":7001924246500,"netValue":1.3299408284023664},{"date":"2025-07-24T16:00:00.000Z","stockId":7001924246500,"netValue":1.3242603550295853},{"date":"2025-07-23T16:00:00.000Z","stockId":7001924246500,"netValue":1.3325443786982243},{"date":"2025-07-22T16:00:00.000Z","stockId":7001924246500,"netValue":1.3159763313609465},{"date":"2025-07-21T16:00:00.000Z","stockId":7001924246500,"netValue":1.3013017751479283},{"date":"2025-07-20T16:00:00.000Z","stockId":7001924246500,"netValue":1.2991715976331357},{"date":"2025-07-17T16:00:00.000Z","stockId":7001924246500,"netValue":1.2837869822485202},{"date":"2025-07-16T16:00:00.000Z","stockId":7001924246500,"netValue":1.2694674556213013},{"date":"2025-07-15T16:00:00.000Z","stockId":7001924246500,"netValue":1.2652071005917154},{"date":"2025-07-14T16:00:00.000Z","stockId":7001924246500,"netValue":1.269349112426035},{"date":"2025-07-13T16:00:00.000Z","stockId":7001924246500,"netValue":1.2575147928994077},{"date":"2025-07-10T16:00:00.000Z","stockId":7001924246500,"netValue":1.2474556213017747},{"date":"2025-07-09T16:00:00.000Z","stockId":7001924246500,"netValue":1.2421301775147926},{"date":"2025-07-08T16:00:00.000Z","stockId":7001924246500,"netValue":1.2334911242603546},{"date":"2025-07-07T16:00:00.000Z","stockId":7001924246500,"netValue":1.2403550295857984},{"date":"2025-07-06T16:00:00.000Z","stockId":7001924246500,"netValue":1.2249704142011828},{"date":"2025-07-03T16:00:00.000Z","stockId":7001924246500,"netValue":1.2307692307692304},{"date":"2025-07-02T16:00:00.000Z","stockId":7001924246500,"netValue":1.2357396449704137},{"date":"2025-07-01T16:00:00.000Z","stockId":7001924246500,"netValue":1.231597633136094},{"date":"2025-06-30T16:00:00.000Z","stockId":7001924246500,"netValue":1.2195266272189345},{"date":"2025-06-29T16:00:00.000Z","stockId":7001924246500,"netValue":1.2198816568047333},{"date":"2025-06-26T16:00:00.000Z","stockId":7001924246500,"netValue":1.2295857988165675},{"date":"2025-06-25T16:00:00.000Z","stockId":7001924246500,"netValue":1.2274556213017747},{"date":"2025-06-24T16:00:00.000Z","stockId":7001924246500,"netValue":1.2237869822485203},{"date":"2025-06-23T16:00:00.000Z","stockId":7001924246500,"netValue":1.2073372781065084},{"date":"2025-06-22T16:00:00.000Z","stockId":7001924246500,"netValue":1.1850887573964493},{"date":"2025-06-19T16:00:00.000Z","stockId":7001924246500,"netValue":1.1781065088757394},{"date":"2025-06-18T16:00:00.000Z","stockId":7001924246500,"netValue":1.1751479289940825},{"date":"2025-06-17T16:00:00.000Z","stockId":7001924246500,"netValue":1.2055621301775143},{"date":"2025-06-16T16:00:00.000Z","stockId":7001924246500,"netValue":1.2130177514792893},{"date":"2025-06-15T16:00:00.000Z","stockId":7001924246500,"netValue":1.2170414201183426},{"date":"2025-06-12T16:00:00.000Z","stockId":7001924246500,"netValue":1.2099408284023663},{"date":"2025-06-11T16:00:00.000Z","stockId":7001924246500,"netValue":1.2153846153846148},{"date":"2025-06-10T16:00:00.000Z","stockId":7001924246500,"netValue":1.2168047337278103},{"date":"2025-06-09T16:00:00.000Z","stockId":7001924246500,"netValue":1.2073372781065084},{"date":"2025-06-08T16:00:00.000Z","stockId":7001924246500,"netValue":1.2036686390532538},{"date":"2025-06-05T16:00:00.000Z","stockId":7001924246500,"netValue":1.1872189349112423},{"date":"2025-06-04T16:00:00.000Z","stockId":7001924246500,"netValue":1.189349112426035},{"date":"2025-06-03T16:00:00.000Z","stockId":7001924246500,"netValue":1.18189349112426},{"date":"2025-06-02T16:00:00.000Z","stockId":7001924246500,"netValue":1.170177514792899},{"date":"2025-05-29T16:00:00.000Z","stockId":7001924246500,"netValue":1.16189349112426},{"date":"2025-05-28T16:00:00.000Z","stockId":7001924246500,"netValue":1.1785798816568043},{"date":"2025-05-27T16:00:00.000Z","stockId":7001924246500,"netValue":1.159763313609467},{"date":"2025-05-26T16:00:00.000Z","stockId":7001924246500,"netValue":1.1615384615384612},{"date":"2025-05-25T16:00:00.000Z","stockId":7001924246500,"netValue":1.1565680473372775},{"date":"2025-05-22T16:00:00.000Z","stockId":7001924246500,"netValue":1.186272189349112},{"date":"2025-05-21T16:00:00.000Z","stockId":7001924246500,"netValue":1.1894674556213014},{"date":"2025-05-20T16:00:00.000Z","stockId":7001924246500,"netValue":1.1943195266272186},{"date":"2025-05-19T16:00:00.000Z","stockId":7001924246500,"netValue":1.1881656804733722},{"date":"2025-05-18T16:00:00.000Z","stockId":7001924246500,"netValue":1.177159763313609},{"date":"2025-05-15T16:00:00.000Z","stockId":7001924246500,"netValue":1.1786982248520705},{"date":"2025-05-14T16:00:00.000Z","stockId":7001924246500,"netValue":1.184615384615384},{"date":"2025-05-13T16:00:00.000Z","stockId":7001924246500,"netValue":1.196331360946745},{"date":"2025-05-12T16:00:00.000Z","stockId":7001924246500,"netValue":1.1776331360946741},{"date":"2025-05-11T16:00:00.000Z","stockId":7001924246500,"netValue":1.1898224852071004},{"date":"2025-05-08T16:00:00.000Z","stockId":7001924246500,"netValue":1.1599999999999997},{"date":"2025-05-07T16:00:00.000Z","stockId":7001924246500,"netValue":1.1545562130177514},{"date":"2025-05-06T16:00:00.000Z","stockId":7001924246500,"netValue":1.1526627218934908},{"date":"2025-05-05T16:00:00.000Z","stockId":7001924246500,"netValue":1.156568047337278},{"date":"2025-04-29T16:00:00.000Z","stockId":7001924246500,"netValue":1.1278106508875736},{"date":"2025-04-28T16:00:00.000Z","stockId":7001924246500,"netValue":1.118343195266272},{"date":"2025-04-27T16:00:00.000Z","stockId":7001924246500,"netValue":1.1099408284023666},{"date":"2025-04-24T16:00:00.000Z","stockId":7001924246500,"netValue":1.1093491124260355},{"date":"2025-04-23T16:00:00.000Z","stockId":7001924246500,"netValue":1.1082840236686389},{"date":"2025-04-22T16:00:00.000Z","stockId":7001924246500,"netValue":1.1089940828402367},{"date":"2025-04-21T16:00:00.000Z","stockId":7001924246500,"netValue":1.0958579881656805},{"date":"2025-04-20T16:00:00.000Z","stockId":7001924246500,"netValue":1.0792899408284022},{"date":"2025-04-17T16:00:00.000Z","stockId":7001924246500,"netValue":1.0785798816568046},{"date":"2025-04-16T16:00:00.000Z","stockId":7001924246500,"netValue":1.0797633136094675},{"date":"2025-04-15T16:00:00.000Z","stockId":7001924246500,"netValue":1.066153846153846},{"date":"2025-04-14T16:00:00.000Z","stockId":7001924246500,"netValue":1.089940828402367},{"date":"2025-04-13T16:00:00.000Z","stockId":7001924246500,"netValue":1.0893491124260355},{"date":"2025-04-10T16:00:00.000Z","stockId":7001924246500,"netValue":1.0662721893491125},{"date":"2025-04-09T16:00:00.000Z","stockId":7001924246500,"netValue":1.0546745562130178},{"date":"2025-04-08T16:00:00.000Z","stockId":7001924246500,"netValue":1.028165680473373},{"date":"2025-04-07T16:00:00.000Z","stockId":7001924246500,"netValue":1.0126627218934912},{"date":"2025-04-06T16:00:00.000Z","stockId":7001924246500,"netValue":0.9842603550295859},{"date":"2025-04-02T16:00:00.000Z","stockId":7001924246500,"netValue":1.149940828402367},{"date":"2025-04-01T16:00:00.000Z","stockId":7001924246500,"netValue":1.1734911242603552},{"date":"2025-03-31T16:00:00.000Z","stockId":7001924246500,"netValue":1.1609467455621303},{"date":"2025-03-30T16:00:00.000Z","stockId":7001924246500,"netValue":1.153372781065089},{"date":"2025-03-27T16:00:00.000Z","stockId":7001924246500,"netValue":1.1702958579881657},{"date":"2025-03-26T16:00:00.000Z","stockId":7001924246500,"netValue":1.1745562130177516},{"date":"2025-03-25T16:00:00.000Z","stockId":7001924246500,"netValue":1.1693491124260356},{"date":"2025-03-24T16:00:00.000Z","stockId":7001924246500,"netValue":1.1577514792899408},{"date":"2025-03-23T16:00:00.000Z","stockId":7001924246500,"netValue":1.1796449704142014},{"date":"2025-03-20T16:00:00.000Z","stockId":7001924246500,"netValue":1.1766863905325444},{"date":"2025-03-19T16:00:00.000Z","stockId":7001924246500,"netValue":1.2106508875739643},{"date":"2025-03-18T16:00:00.000Z","stockId":7001924246500,"netValue":1.2276923076923079},{"date":"2025-03-17T16:00:00.000Z","stockId":7001924246500,"netValue":1.2327810650887574},{"date":"2025-03-16T16:00:00.000Z","stockId":7001924246500,"netValue":1.203550295857988},{"date":"2025-03-13T16:00:00.000Z","stockId":7001924246500,"netValue":1.192662721893491},{"date":"2025-03-12T16:00:00.000Z","stockId":7001924246500,"netValue":1.168639053254438},{"date":"2025-03-11T16:00:00.000Z","stockId":7001924246500,"netValue":1.190887573964497},{"date":"2025-03-10T16:00:00.000Z","stockId":7001924246500,"netValue":1.1879289940828404},{"date":"2025-03-09T16:00:00.000Z","stockId":7001924246500,"netValue":1.1742011834319526},{"date":"2025-03-06T16:00:00.000Z","stockId":7001924246500,"netValue":1.1915976331360947},{"date":"2025-03-05T16:00:00.000Z","stockId":7001924246500,"netValue":1.1956213017751478},{"date":"2025-03-04T16:00:00.000Z","stockId":7001924246500,"netValue":1.1564497041420119},{"date":"2025-03-03T16:00:00.000Z","stockId":7001924246500,"netValue":1.1288757396449705},{"date":"2025-03-02T16:00:00.000Z","stockId":7001924246500,"netValue":1.127337278106509},{"date":"2025-02-27T16:00:00.000Z","stockId":7001924246500,"netValue":1.120828402366864},{"date":"2025-02-26T16:00:00.000Z","stockId":7001924246500,"netValue":1.1697041420118344},{"date":"2025-02-25T16:00:00.000Z","stockId":7001924246500,"netValue":1.1637869822485207},{"date":"2025-02-24T16:00:00.000Z","stockId":7001924246500,"netValue":1.1298224852071006},{"date":"2025-02-23T16:00:00.000Z","stockId":7001924246500,"netValue":1.14792899408284},{"date":"2025-02-20T16:00:00.000Z","stockId":7001924246500,"netValue":1.150887573964497},{"date":"2025-02-19T16:00:00.000Z","stockId":7001924246500,"netValue":1.1164497041420116},{"date":"2025-02-18T16:00:00.000Z","stockId":7001924246500,"netValue":1.1305325443786982},{"date":"2025-02-17T16:00:00.000Z","stockId":7001924246500,"netValue":1.126272189349112},{"date":"2025-02-16T16:00:00.000Z","stockId":7001924246500,"netValue":1.1203550295857987},{"date":"2025-02-13T16:00:00.000Z","stockId":7001924246500,"netValue":1.1233136094674554},{"date":"2025-02-12T16:00:00.000Z","stockId":7001924246500,"netValue":1.0889940828402365},{"date":"2025-02-11T16:00:00.000Z","stockId":7001924246500,"netValue":1.0966863905325441},{"date":"2025-02-10T16:00:00.000Z","stockId":7001924246500,"netValue":1.0751479289940826},{"date":"2025-02-09T16:00:00.000Z","stockId":7001924246500,"netValue":1.0938461538461537},{"date":"2025-02-06T16:00:00.000Z","stockId":7001924246500,"netValue":1.0782248520710058},{"date":"2025-02-05T16:00:00.000Z","stockId":7001924246500,"netValue":1.068047337278106},{"date":"2025-02-04T16:00:00.000Z","stockId":7001924246500,"netValue":1.0534911242603546},{"date":"2025-01-26T16:00:00.000Z","stockId":7001924246500,"netValue":1.0396449704142008},{"date":"2025-01-23T16:00:00.000Z","stockId":7001924246500,"netValue":1.0355029585798814},{"date":"2025-01-22T16:00:00.000Z","stockId":7001924246500,"netValue":1.02094674556213},{"date":"2025-01-21T16:00:00.000Z","stockId":7001924246500,"netValue":1.0313609467455618},{"date":"2025-01-20T16:00:00.000Z","stockId":7001924246500,"netValue":1.0447337278106505},{"date":"2025-01-19T16:00:00.000Z","stockId":7001924246500,"netValue":1.038106508875739},{"date":"2025-01-16T16:00:00.000Z","stockId":7001924246500,"netValue":1.0239053254437864},{"date":"2025-01-15T16:00:00.000Z","stockId":7001924246500,"netValue":1.01585798816568},{"date":"2025-01-14T16:00:00.000Z","stockId":7001924246500,"netValue":1.0028402366863902},{"date":"2025-01-13T16:00:00.000Z","stockId":7001924246500,"netValue":1.0121893491124254},{"date":"2025-01-12T16:00:00.000Z","stockId":7001924246500,"netValue":0.9857988165680468},{"date":"2025-01-09T16:00:00.000Z","stockId":7001924246500,"netValue":0.9966863905325438},{"date":"2025-01-08T16:00:00.000Z","stockId":7001924246500,"netValue":1.007100591715976},{"date":"2025-01-07T16:00:00.000Z","stockId":7001924246500,"netValue":1.0041420118343192},{"date":"2025-01-06T16:00:00.000Z","stockId":7001924246500,"netValue":1.01491124260355},{"date":"2025-01-05T16:00:00.000Z","stockId":7001924246500,"netValue":1.0208284023668637},{"date":"2025-01-02T16:00:00.000Z","stockId":7001924246500,"netValue":1.0272189349112424},{"date":"2025-01-01T16:00:00.000Z","stockId":7001924246500,"netValue":1.0220118343195266},{"date":"2024-12-30T16:00:00.000Z","stockId":7001924246500,"netValue":1.0395266272189347},{"date":"2024-12-29T16:00:00.000Z","stockId":7001924246500,"netValue":1.0408284023668637},{"date":"2024-12-26T16:00:00.000Z","stockId":7001924246500,"netValue":1.0441420118343194},{"date":"2024-12-25T16:00:00.000Z","stockId":7001924246500,"netValue":1.0429585798816567},{"date":"2024-12-24T16:00:00.000Z","stockId":7001924246500,"netValue":1.042603550295858},{"date":"2024-12-23T16:00:00.000Z","stockId":7001924246500,"netValue":1.0429585798816565},{"date":"2024-12-22T16:00:00.000Z","stockId":7001924246500,"netValue":1.0298224852071003},{"date":"2024-12-19T16:00:00.000Z","stockId":7001924246500,"netValue":1.0267455621301773},{"date":"2024-12-18T16:00:00.000Z","stockId":7001924246500,"netValue":1.0320710059171596},{"date":"2024-12-17T16:00:00.000Z","stockId":7001924246500,"netValue":1.0392899408284022},{"date":"2024-12-16T16:00:00.000Z","stockId":7001924246500,"netValue":1.030059171597633},{"date":"2024-12-15T16:00:00.000Z","stockId":7001924246500,"netValue":1.0394082840236685},{"date":"2024-12-12T16:00:00.000Z","stockId":7001924246500,"netValue":1.0546745562130178},{"date":"2024-12-11T16:00:00.000Z","stockId":7001924246500,"netValue":1.0785798816568044},{"date":"2024-12-10T16:00:00.000Z","stockId":7001924246500,"netValue":1.0666272189349113},{"date":"2024-12-09T16:00:00.000Z","stockId":7001924246500,"netValue":1.0692307692307692},{"date":"2024-12-08T16:00:00.000Z","stockId":7001924246500,"netValue":1.0823668639053254},{"date":"2024-12-05T16:00:00.000Z","stockId":7001924246500,"netValue":1.0525443786982247},{"date":"2024-12-04T16:00:00.000Z","stockId":7001924246500,"netValue":1.0431952662721893},{"date":"2024-12-03T16:00:00.000Z","stockId":7001924246500,"netValue":1.0510059171597632},{"date":"2024-12-02T16:00:00.000Z","stockId":7001924246500,"netValue":1.0550295857988163},{"date":"2024-12-01T16:00:00.000Z","stockId":7001924246500,"netValue":1.0476923076923075},{"date":"2024-11-28T16:00:00.000Z","stockId":7001924246500,"netValue":1.03396449704142},{"date":"2024-11-27T16:00:00.000Z","stockId":7001924246500,"netValue":1.02189349112426},{"date":"2024-11-26T16:00:00.000Z","stockId":7001924246500,"netValue":1.0360946745562127},{"date":"2024-11-25T16:00:00.000Z","stockId":7001924246500,"netValue":1.0133727810650885},{"date":"2024-11-24T16:00:00.000Z","stockId":7001924246500,"netValue":1.0155029585798814},{"date":"2024-11-21T16:00:00.000Z","stockId":7001924246500,"netValue":1.011834319526627},{"date":"2024-11-20T16:00:00.000Z","stockId":7001924246500,"netValue":1.0444970414201182},{"date":"2024-11-19T16:00:00.000Z","stockId":7001924246500,"netValue":1.0504142011834317},{"date":"2024-11-18T16:00:00.000Z","stockId":7001924246500,"netValue":1.0440236686390532},{"date":"2024-11-17T16:00:00.000Z","stockId":7001924246500,"netValue":1.0357396449704142},{"date":"2024-11-14T16:00:00.000Z","stockId":7001924246500,"netValue":1.036568047337278},{"date":"2024-11-13T16:00:00.000Z","stockId":7001924246500,"netValue":1.0427218934911242},{"date":"2024-11-12T16:00:00.000Z","stockId":7001924246500,"netValue":1.0689940828402367},{"date":"2024-11-11T16:00:00.000Z","stockId":7001924246500,"netValue":1.0744378698224852},{"date":"2024-11-10T16:00:00.000Z","stockId":7001924246500,"netValue":1.1053254437869824},{"date":"2024-11-07T16:00:00.000Z","stockId":7001924246500,"netValue":1.1157396449704142},{"date":"2024-11-06T16:00:00.000Z","stockId":7001924246500,"netValue":1.1280473372781068},{"date":"2024-11-05T16:00:00.000Z","stockId":7001924246500,"netValue":1.092544378698225},{"date":"2024-11-04T16:00:00.000Z","stockId":7001924246500,"netValue":1.1124260355029587},{"date":"2024-11-03T16:00:00.000Z","stockId":7001924246500,"netValue":1.0874556213017754},{"date":"2024-10-31T16:00:00.000Z","stockId":7001924246500,"netValue":1.0828402366863907},{"date":"2024-10-30T16:00:00.000Z","stockId":7001924246500,"netValue":1.0782248520710063},{"date":"2024-10-29T16:00:00.000Z","stockId":7001924246500,"netValue":1.084733727810651},{"date":"2024-10-28T16:00:00.000Z","stockId":7001924246500,"netValue":1.094201183431953},{"date":"2024-10-27T16:00:00.000Z","stockId":7001924246500,"netValue":1.100710059171598},{"date":"2024-10-24T16:00:00.000Z","stockId":7001924246500,"netValue":1.0891124260355032},{"date":"2024-10-23T16:00:00.000Z","stockId":7001924246500,"netValue":1.0873372781065087},{"date":"2024-10-22T16:00:00.000Z","stockId":7001924246500,"netValue":1.105562130177515},{"date":"2024-10-21T16:00:00.000Z","stockId":7001924246500,"netValue":1.0958579881656805},{"date":"2024-10-20T16:00:00.000Z","stockId":7001924246500,"netValue":1.0898224852071006},{"date":"2024-10-17T16:00:00.000Z","stockId":7001924246500,"netValue":1.1035502958579881},{"date":"2024-10-16T16:00:00.000Z","stockId":7001924246500,"netValue":1.0672189349112426},{"date":"2024-10-15T16:00:00.000Z","stockId":7001924246500,"netValue":1.0912426035502958},{"date":"2024-10-14T16:00:00.000Z","stockId":7001924246500,"netValue":1.0745562130177515},{"date":"2024-10-13T16:00:00.000Z","stockId":7001924246500,"netValue":1.1185798816568047},{"date":"2024-10-10T16:00:00.000Z","stockId":7001924246500,"netValue":1.1153846153846154},{"date":"2024-10-09T16:00:00.000Z","stockId":7001924246500,"netValue":1.1170414201183432},{"date":"2024-10-08T16:00:00.000Z","stockId":7001924246500,"netValue":1.0863905325443788},{"date":"2024-10-07T16:00:00.000Z","stockId":7001924246500,"netValue":1.1292307692307693},{"date":"2024-09-29T16:00:00.000Z","stockId":7001924246500,"netValue":1.1201183431952664},{"date":"2024-09-26T16:00:00.000Z","stockId":7001924246500,"netValue":1.064378698224852},{"date":"2024-09-25T16:00:00.000Z","stockId":7001924246500,"netValue":1.011834319526627},{"date":"2024-09-24T16:00:00.000Z","stockId":7001924246500,"netValue":0.9544378698224851},{"date":"2024-09-23T16:00:00.000Z","stockId":7001924246500,"netValue":0.9485207100591715},{"date":"2024-09-22T16:00:00.000Z","stockId":7001924246500,"netValue":0.9203550295857988},{"date":"2024-09-19T16:00:00.000Z","stockId":7001924246500,"netValue":0.9285207100591715},{"date":"2024-09-18T16:00:00.000Z","stockId":7001924246500,"netValue":0.9184615384615384},{"date":"2024-09-17T16:00:00.000Z","stockId":7001924246500,"netValue":0.8847337278106508},{"date":"2024-09-12T16:00:00.000Z","stockId":7001924246500,"netValue":0.8855621301775147},{"date":"2024-09-11T16:00:00.000Z","stockId":7001924246500,"netValue":0.8855621301775147},{"date":"2024-09-10T16:00:00.000Z","stockId":7001924246500,"netValue":0.8815384615384615},{"date":"2024-09-09T16:00:00.000Z","stockId":7001924246500,"netValue":0.8855621301775147},{"date":"2024-09-08T16:00:00.000Z","stockId":7001924246500,"netValue":0.8950295857988165},{"date":"2024-09-05T16:00:00.000Z","stockId":7001924246500,"netValue":0.9071005917159762},{"date":"2024-09-04T16:00:00.000Z","stockId":7001924246500,"netValue":0.9097041420118344},{"date":"2024-09-03T16:00:00.000Z","stockId":7001924246500,"netValue":0.9130177514792899},{"date":"2024-09-02T16:00:00.000Z","stockId":7001924246500,"netValue":0.9221301775147929},{"date":"2024-09-01T16:00:00.000Z","stockId":7001924246500,"netValue":0.9213017751479289},{"date":"2024-08-29T16:00:00.000Z","stockId":7001924246500,"netValue":0.9306508875739644},{"date":"2024-08-28T16:00:00.000Z","stockId":7001924246500,"netValue":0.916568047337278},{"date":"2024-08-27T16:00:00.000Z","stockId":7001924246500,"netValue":0.9002366863905326},{"date":"2024-08-26T16:00:00.000Z","stockId":7001924246500,"netValue":0.9171597633136095},{"date":"2024-08-25T16:00:00.000Z","stockId":7001924246500,"netValue":0.9157396449704142},{"date":"2024-08-22T16:00:00.000Z","stockId":7001924246500,"netValue":0.9117159763313608},{"date":"2024-08-21T16:00:00.000Z","stockId":7001924246500,"netValue":0.9137278106508875},{"date":"2024-08-20T16:00:00.000Z","stockId":7001924246500,"netValue":0.9228402366863906},{"date":"2024-08-19T16:00:00.000Z","stockId":7001924246500,"netValue":0.9364497041420118},{"date":"2024-08-18T16:00:00.000Z","stockId":7001924246500,"netValue":0.9511242603550295},{"date":"2024-08-15T16:00:00.000Z","stockId":7001924246500,"netValue":0.9465088757396448},{"date":"2024-08-14T16:00:00.000Z","stockId":7001924246500,"netValue":0.9430769230769231},{"date":"2024-08-13T16:00:00.000Z","stockId":7001924246500,"netValue":0.9369230769230769},{"date":"2024-08-12T16:00:00.000Z","stockId":7001924246500,"netValue":0.9527810650887574},{"date":"2024-08-11T16:00:00.000Z","stockId":7001924246500,"netValue":0.9592899408284024},{"date":"2024-08-08T16:00:00.000Z","stockId":7001924246500,"netValue":0.9637869822485207},{"date":"2024-08-07T16:00:00.000Z","stockId":7001924246500,"netValue":0.9531360946745562},{"date":"2024-08-06T16:00:00.000Z","stockId":7001924246500,"netValue":0.9523076923076922},{"date":"2024-08-05T16:00:00.000Z","stockId":7001924246500,"netValue":0.9428402366863906},{"date":"2024-08-04T16:00:00.000Z","stockId":7001924246500,"netValue":0.9305325443786983}]}