window.pageData = {"startDate":"2024-08-02T18:40:26.827Z","endDate":"2026-08-02T18:40:26.827Z","manager":{"_id":7241026249850,"name":"徐竞择","gender":"m","educationCode":"001002","resume":"徐竞择：男，硕士研究生学历、硕士学位。曾在东海基金管理有限责任公司工作。2019年6月加入财通证券资产管理有限公司，曾任权益研究部研究员、权益私募投资部投资经理助理、权益公募投资部基金经理助理，现任权益公募投资部基金经理（拟任）。","tickerId":241026249850,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019879","exchange":"fm","cnInfoCode":"j101019879","followedNum":1,"currency":"CNY","workingDate":"2024-10-14T16:00:00.000Z","fundCompanyId":4000051320000,"fundManagerSecondLevel":"hybrid","pinyin":"xjz","memoNum":0,"delistedDate":"2026-04-02T16:00:00.000Z","fundCompany":{"_id":4000051320000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51320000","tickerId":51320000,"name":"财通证券资产管理有限公司"},"hotMetrics":{"fmp":{"stockId":7241026249850,"type":"fmp","fm_p_r_d":"2026-03-29T16:00:00.000Z","fm_cagr_p_r_fs":0.49784783390924936,"fm_cagr_p_r_fs_m":0.07338089121276803,"fm_cagr_p_r_fs_r_c":1737,"fm_cagr_p_r_fs_rp":0.019009216589861752,"fm_p_r_m1":-0.17269256039420755,"fm_p_r_m1_m":-0.026457921033394505,"fm_p_r_m1_r_c":1696,"fm_p_r_m1_rp":0.9970501474926253,"fm_p_r_fys_m":0.017366233616084026,"fm_p_r_fys_r_c":1647,"fm_p_r_fys_rp":0.9951397326852977,"fm_p_r_m3":-0.13392958971281144,"fm_p_r_m3_m":0.0017294523296500497,"fm_p_r_m3_r_c":1647,"fm_p_r_m3_rp":0.9854191980558931,"fm_p_r_m6":-0.06264943498987396,"fm_p_r_m6_m":0.012821994391227332,"fm_p_r_m6_r_c":1590,"fm_p_r_m6_rp":0.8137193203272498,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.33005780346820807,"fm_p_r_y1_m":0.28443969815315917,"fm_p_r_y1_r_c":1499,"fm_p_r_y1_rp":0.2102803738317757,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.04971098265895954,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.06820809248554913,"fm_p_r_y1":0.5185751374299561,"fm_p_r_fys":-0.13392958971281144},"fmi":{"stockId":7241026249850,"type":"fmi","fm_my":1.5,"fm_a_as":0,"fm_a_mfn":1,"fm_as":3178386089.7224,"fm_b_as":0,"fm_e_as":0,"fm_h_as":3178386089.7224,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":3178386089.7224,"fm_q_as":0,"fm_r_f_cagr":0.5032,"fm_r_fd":3000000021985,"fm_r_ftp":0.813,"fm_d":{"3000000021985":"本基金基金经理。"},"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":7241026249850,"date":"2026-04-06T16:00:00.000Z","netValue":1.7970297938919986},{"date":"2026-04-02T16:00:00.000Z","stockId":7241026249850,"netValue":1.8073359467247552},{"date":"2026-04-01T16:00:00.000Z","stockId":7241026249850,"netValue":1.8200435332272802},{"stockId":7241026249850,"date":"2026-03-31T16:00:00.000Z","netValue":1.8446710374680924},{"stockId":7241026249850,"date":"2026-03-30T16:00:00.000Z","netValue":1.7805815697715255},{"date":"2026-03-29T16:00:00.000Z","stockId":7241026249850,"netValue":1.7965038769594268},{"date":"2026-03-26T16:00:00.000Z","stockId":7241026249850,"netValue":1.7961908886250209},{"date":"2026-03-25T16:00:00.000Z","stockId":7241026249850,"netValue":1.7796682230196774},{"date":"2026-03-24T16:00:00.000Z","stockId":7241026249850,"netValue":1.7966783781805378},{"stockId":7241026249850,"date":"2026-03-23T16:00:00.000Z","netValue":1.7253846094746659},{"date":"2026-03-22T16:00:00.000Z","stockId":7241026249850,"netValue":1.7056600323096314},{"date":"2026-03-19T16:00:00.000Z","stockId":7241026249850,"netValue":1.7823570267724824},{"date":"2026-03-18T16:00:00.000Z","stockId":7241026249850,"netValue":1.8017814247287962},{"date":"2026-03-17T16:00:00.000Z","stockId":7241026249850,"netValue":1.8747633998250692},{"stockId":7241026249850,"date":"2026-03-16T16:00:00.000Z","netValue":1.8516367916278622},{"stockId":7241026249850,"date":"2026-03-15T16:00:00.000Z","netValue":1.9073212414802392},{"date":"2026-03-12T16:00:00.000Z","stockId":7241026249850,"netValue":1.9329365339577698},{"stockId":7241026249850,"date":"2026-03-11T16:00:00.000Z","netValue":1.9846057852348484},{"date":"2026-03-10T16:00:00.000Z","stockId":7241026249850,"netValue":2.0032297053012385},{"date":"2026-03-09T16:00:00.000Z","stockId":7241026249850,"netValue":2.0328601963540684},{"date":"2026-03-08T16:00:00.000Z","stockId":7241026249850,"netValue":1.945644120460295},{"stockId":7241026249850,"date":"2026-03-05T16:00:00.000Z","netValue":2.0060185687902834},{"stockId":7241026249850,"date":"2026-03-04T16:00:00.000Z","netValue":1.976375268611769},{"stockId":7241026249850,"date":"2026-03-03T16:00:00.000Z","netValue":1.9595396146720196},{"stockId":7241026249850,"date":"2026-03-02T16:00:00.000Z","netValue":1.994699009469439},{"date":"2026-03-01T16:00:00.000Z","stockId":7241026249850,"netValue":2.109131333620588},{"date":"2026-02-26T16:00:00.000Z","stockId":7241026249850,"netValue":2.1715069766753836},{"stockId":7241026249850,"date":"2026-02-25T16:00:00.000Z","netValue":2.1897306577968134},{"date":"2026-02-24T16:00:00.000Z","stockId":7241026249850,"netValue":2.1625888510243074},{"stockId":7241026249850,"date":"2026-02-23T16:00:00.000Z","netValue":2.1357472234605224},{"stockId":7241026249850,"date":"2026-02-12T16:00:00.000Z","netValue":2.182375060548528},{"stockId":7241026249850,"date":"2026-02-11T16:00:00.000Z","netValue":2.2242256485483654},{"date":"2026-02-10T16:00:00.000Z","stockId":7241026249850,"netValue":2.2189224825276264},{"date":"2026-02-09T16:00:00.000Z","stockId":7241026249850,"netValue":2.2424365205441097},{"date":"2026-02-08T16:00:00.000Z","stockId":7241026249850,"netValue":2.2226246927685196},{"date":"2026-02-05T16:00:00.000Z","stockId":7241026249850,"netValue":2.2182965058588144},{"date":"2026-02-04T16:00:00.000Z","stockId":7241026249850,"netValue":2.1551203849140967},{"stockId":7241026249850,"date":"2026-02-03T16:00:00.000Z","netValue":2.2020740194621915},{"stockId":7241026249850,"date":"2026-02-02T16:00:00.000Z","netValue":2.2079775439003733},{"date":"2026-02-01T16:00:00.000Z","stockId":7241026249850,"netValue":2.138284730974347},{"date":"2026-01-29T16:00:00.000Z","stockId":7241026249850,"netValue":2.1932559535473564},{"stockId":7241026249850,"date":"2026-01-28T16:00:00.000Z","netValue":2.1626120560064375},{"stockId":7241026249850,"date":"2026-01-27T16:00:00.000Z","netValue":2.2565193251026296},{"stockId":7241026249850,"date":"2026-01-26T16:00:00.000Z","netValue":2.2746429464878184},{"date":"2026-01-25T16:00:00.000Z","stockId":7241026249850,"netValue":2.257920161409995},{"date":"2026-01-22T16:00:00.000Z","stockId":7241026249850,"netValue":2.341108229602784},{"date":"2026-01-21T16:00:00.000Z","stockId":7241026249850,"netValue":2.3573307159994066},{"stockId":7241026249850,"date":"2026-01-20T16:00:00.000Z","netValue":2.3656356741073554},{"date":"2026-01-19T16:00:00.000Z","stockId":7241026249850,"netValue":2.336892911555005},{"stockId":7241026249850,"date":"2026-01-18T16:00:00.000Z","netValue":2.357718145818683},{"date":"2026-01-15T16:00:00.000Z","stockId":7241026249850,"netValue":2.2982442351148578},{"date":"2026-01-14T16:00:00.000Z","stockId":7241026249850,"netValue":2.156657295065518},{"stockId":7241026249850,"date":"2026-01-13T16:00:00.000Z","netValue":2.181985217460012},{"date":"2026-01-12T16:00:00.000Z","stockId":7241026249850,"netValue":2.1793964734434477},{"stockId":7241026249850,"date":"2026-01-11T16:00:00.000Z","netValue":2.2154307876156603},{"date":"2026-01-08T16:00:00.000Z","stockId":7241026249850,"netValue":2.177569779939752},{"date":"2026-01-07T16:00:00.000Z","stockId":7241026249850,"netValue":2.1191963667667895},{"date":"2026-01-06T16:00:00.000Z","stockId":7241026249850,"netValue":2.1323034118019963},{"date":"2026-01-05T16:00:00.000Z","stockId":7241026249850,"netValue":2.106775678158063},{"date":"2026-01-04T16:00:00.000Z","stockId":7241026249850,"netValue":2.0815481058508136},{"date":"2025-12-30T16:00:00.000Z","stockId":7241026249850,"netValue":2.0743161937188304},{"date":"2025-12-29T16:00:00.000Z","stockId":7241026249850,"netValue":2.0581074815378875},{"date":"2025-12-28T16:00:00.000Z","stockId":7241026249850,"netValue":1.9271389985631313},{"date":"2025-12-25T16:00:00.000Z","stockId":7241026249850,"netValue":1.8278155497706678},{"date":"2025-12-24T16:00:00.000Z","stockId":7241026249850,"netValue":1.8372206049867714},{"date":"2025-12-23T16:00:00.000Z","stockId":7241026249850,"netValue":1.774744986879125},{"date":"2025-12-22T16:00:00.000Z","stockId":7241026249850,"netValue":1.7656260729739246},{"date":"2025-12-21T16:00:00.000Z","stockId":7241026249850,"netValue":1.755006352385303},{"date":"2025-12-18T16:00:00.000Z","stockId":7241026249850,"netValue":1.7267771667112124},{"date":"2025-12-17T16:00:00.000Z","stockId":7241026249850,"netValue":1.727963792032167},{"date":"2025-12-16T16:00:00.000Z","stockId":7241026249850,"netValue":1.7464877611534706},{"date":"2025-12-15T16:00:00.000Z","stockId":7241026249850,"netValue":1.6915161764629283},{"date":"2025-12-14T16:00:00.000Z","stockId":7241026249850,"netValue":1.729064383600009},{"date":"2025-12-11T16:00:00.000Z","stockId":7241026249850,"netValue":1.7892247447672949},{"date":"2025-12-10T16:00:00.000Z","stockId":7241026249850,"netValue":1.819755167355964},{"date":"2025-12-09T16:00:00.000Z","stockId":7241026249850,"netValue":1.8644932265476823},{"date":"2025-12-08T16:00:00.000Z","stockId":7241026249850,"netValue":1.8526868806381063},{"date":"2025-12-07T16:00:00.000Z","stockId":7241026249850,"netValue":1.8674088061614107},{"date":"2025-12-04T16:00:00.000Z","stockId":7241026249850,"netValue":1.8516863428491588},{"date":"2025-12-03T16:00:00.000Z","stockId":7241026249850,"netValue":1.8082209427315081},{"date":"2025-12-02T16:00:00.000Z","stockId":7241026249850,"netValue":1.7815926175197325},{"date":"2025-12-01T16:00:00.000Z","stockId":7241026249850,"netValue":1.7694720902476913},{"date":"2025-11-30T16:00:00.000Z","stockId":7241026249850,"netValue":1.7967147581586156},{"date":"2025-11-27T16:00:00.000Z","stockId":7241026249850,"netValue":1.772873918730111},{"date":"2025-11-26T16:00:00.000Z","stockId":7241026249850,"netValue":1.731323560437242},{"date":"2025-11-25T16:00:00.000Z","stockId":7241026249850,"netValue":1.7243057758888303},{"date":"2025-11-24T16:00:00.000Z","stockId":7241026249850,"netValue":1.6786532126612779},{"date":"2025-11-23T16:00:00.000Z","stockId":7241026249850,"netValue":1.6513104909714578},{"date":"2025-11-20T16:00:00.000Z","stockId":7241026249850,"netValue":1.6121754433978432},{"date":"2025-11-19T16:00:00.000Z","stockId":7241026249850,"netValue":1.5818170883154},{"date":"2025-11-18T16:00:00.000Z","stockId":7241026249850,"netValue":1.606458357975063},{"date":"2025-11-17T16:00:00.000Z","stockId":7241026249850,"netValue":1.6204658870203226},{"date":"2025-11-16T16:00:00.000Z","stockId":7241026249850,"netValue":1.6419914695084679},{"date":"2025-11-13T16:00:00.000Z","stockId":7241026249850,"netValue":1.6310575675573806},{"date":"2025-11-12T16:00:00.000Z","stockId":7241026249850,"netValue":1.6465799233118414},{"date":"2025-11-11T16:00:00.000Z","stockId":7241026249850,"netValue":1.6460796544173693},{"date":"2025-11-10T16:00:00.000Z","stockId":7241026249850,"netValue":1.7049393164590227},{"date":"2025-11-09T16:00:00.000Z","stockId":7241026249850,"netValue":1.702938240881129},{"date":"2025-11-06T16:00:00.000Z","stockId":7241026249850,"netValue":1.7780066151037268},{"date":"2025-11-05T16:00:00.000Z","stockId":7241026249850,"netValue":1.8307770166585853},{"date":"2025-11-04T16:00:00.000Z","stockId":7241026249850,"netValue":1.7633987633850987},{"date":"2025-11-03T16:00:00.000Z","stockId":7241026249850,"netValue":1.7692879163141049},{"date":"2025-11-02T16:00:00.000Z","stockId":7241026249850,"netValue":1.8357797056033214},{"date":"2025-10-30T16:00:00.000Z","stockId":7241026249850,"netValue":1.835965793135329},{"date":"2025-10-29T16:00:00.000Z","stockId":7241026249850,"netValue":1.7722895296809473},{"date":"2025-10-28T16:00:00.000Z","stockId":7241026249850,"netValue":1.8152406408783417},{"date":"2025-10-27T16:00:00.000Z","stockId":7241026249850,"netValue":1.7763777145898483},{"date":"2025-10-26T16:00:00.000Z","stockId":7241026249850,"netValue":1.7666724980370612},{"date":"2025-10-23T16:00:00.000Z","stockId":7241026249850,"netValue":1.7539516480916513},{"date":"2025-10-22T16:00:00.000Z","stockId":7241026249850,"netValue":1.6882743090593744},{"date":"2025-10-21T16:00:00.000Z","stockId":7241026249850,"netValue":1.7233211717240875},{"date":"2025-10-20T16:00:00.000Z","stockId":7241026249850,"netValue":1.7429317123874513},{"date":"2025-10-19T16:00:00.000Z","stockId":7241026249850,"netValue":1.7027821069991078},{"date":"2025-10-16T16:00:00.000Z","stockId":7241026249850,"netValue":1.6478245423343467},{"date":"2025-10-15T16:00:00.000Z","stockId":7241026249850,"netValue":1.7121852333508567},{"date":"2025-10-14T16:00:00.000Z","stockId":7241026249850,"netValue":1.750921994673246},{"date":"2025-10-13T16:00:00.000Z","stockId":7241026249850,"netValue":1.6777408834242467},{"date":"2025-10-12T16:00:00.000Z","stockId":7241026249850,"netValue":1.7814531928261237},{"date":"2025-10-09T16:00:00.000Z","stockId":7241026249850,"netValue":1.8587265797838408},{"date":"2025-10-08T16:00:00.000Z","stockId":7241026249850,"netValue":1.925703484733941},{"date":"2025-09-29T16:00:00.000Z","stockId":7241026249850,"netValue":1.9165762992205797},{"date":"2025-09-28T16:00:00.000Z","stockId":7241026249850,"netValue":1.924981998077152},{"date":"2025-09-25T16:00:00.000Z","stockId":7241026249850,"netValue":1.8640091637388894},{"date":"2025-09-24T16:00:00.000Z","stockId":7241026249850,"netValue":1.932787289872541},{"date":"2025-09-23T16:00:00.000Z","stockId":7241026249850,"netValue":1.946496584436236},{"date":"2025-09-22T16:00:00.000Z","stockId":7241026249850,"netValue":1.9309860686889893},{"date":"2025-09-21T16:00:00.000Z","stockId":7241026249850,"netValue":1.9072489780201565},{"date":"2025-09-18T16:00:00.000Z","stockId":7241026249850,"netValue":1.8639986578628518},{"date":"2025-09-17T16:00:00.000Z","stockId":7241026249850,"netValue":1.9694121206047492},{"date":"2025-09-16T16:00:00.000Z","stockId":7241026249850,"netValue":1.9776071778982227},{"date":"2025-09-15T16:00:00.000Z","stockId":7241026249850,"netValue":1.9038256595880405},{"date":"2025-09-14T16:00:00.000Z","stockId":7241026249850,"netValue":1.7706828983121223},{"date":"2025-09-11T16:00:00.000Z","stockId":7241026249850,"netValue":1.7534607233488175},{"date":"2025-09-10T16:00:00.000Z","stockId":7241026249850,"netValue":1.7742853406792245},{"date":"2025-09-09T16:00:00.000Z","stockId":7241026249850,"netValue":1.7092097247562066},{"date":"2025-09-08T16:00:00.000Z","stockId":7241026249850,"netValue":1.7346374628890224},{"date":"2025-09-07T16:00:00.000Z","stockId":7241026249850,"netValue":1.7401411942832068},{"date":"2025-09-04T16:00:00.000Z","stockId":7241026249850,"netValue":1.6432334982414125},{"date":"2025-09-03T16:00:00.000Z","stockId":7241026249850,"netValue":1.535118203724188},{"date":"2025-09-02T16:00:00.000Z","stockId":7241026249850,"netValue":1.5933787004110864},{"date":"2025-09-01T16:00:00.000Z","stockId":7241026249850,"netValue":1.6415323449013917},{"date":"2025-08-31T16:00:00.000Z","stockId":7241026249850,"netValue":1.6301141048628636},{"date":"2025-08-28T16:00:00.000Z","stockId":7241026249850,"netValue":1.6438128935505212},{"date":"2025-08-27T16:00:00.000Z","stockId":7241026249850,"netValue":1.6199862409141956},{"date":"2025-08-26T16:00:00.000Z","stockId":7241026249850,"netValue":1.6224984428784983},{"date":"2025-08-25T16:00:00.000Z","stockId":7241026249850,"netValue":1.6357073982245407},{"date":"2025-08-24T16:00:00.000Z","stockId":7241026249850,"netValue":1.6480157429788078},{"date":"2025-08-21T16:00:00.000Z","stockId":7241026249850,"netValue":1.6270910578048698},{"date":"2025-08-20T16:00:00.000Z","stockId":7241026249850,"netValue":1.5956487431841788},{"date":"2025-08-19T16:00:00.000Z","stockId":7241026249850,"netValue":1.6370978421579319},{"date":"2025-08-18T16:00:00.000Z","stockId":7241026249850,"netValue":1.6230778381876068},{"date":"2025-08-17T16:00:00.000Z","stockId":7241026249850,"netValue":1.5982400012399374},{"date":"2025-08-14T16:00:00.000Z","stockId":7241026249850,"netValue":1.5714218191737297},{"date":"2025-08-13T16:00:00.000Z","stockId":7241026249850,"netValue":1.5179645789763012},{"date":"2025-08-12T16:00:00.000Z","stockId":7241026249850,"netValue":1.54498289672957},{"date":"2025-08-11T16:00:00.000Z","stockId":7241026249850,"netValue":1.5324744162882415},{"date":"2025-08-10T16:00:00.000Z","stockId":7241026249850,"netValue":1.5437820826072022},{"date":"2025-08-07T16:00:00.000Z","stockId":7241026249850,"netValue":1.5335646566910415},{"date":"2025-08-06T16:00:00.000Z","stockId":7241026249850,"netValue":1.551076529308901},{"date":"2025-08-05T16:00:00.000Z","stockId":7241026249850,"netValue":1.5655968724968787},{"date":"2025-08-04T16:00:00.000Z","stockId":7241026249850,"netValue":1.5142410570135936},{"date":"2025-08-03T16:00:00.000Z","stockId":7241026249850,"netValue":1.4871121655407569},{"date":"2025-07-31T16:00:00.000Z","stockId":7241026249850,"netValue":1.4203459021537557},{"date":"2025-07-30T16:00:00.000Z","stockId":7241026249850,"netValue":1.4037241342516351},{"date":"2025-07-29T16:00:00.000Z","stockId":7241026249850,"netValue":1.412029765264677},{"date":"2025-07-28T16:00:00.000Z","stockId":7241026249850,"netValue":1.4475643555940862},{"date":"2025-07-27T16:00:00.000Z","stockId":7241026249850,"netValue":1.438948015174415},{"date":"2025-07-24T16:00:00.000Z","stockId":7241026249850,"netValue":1.4387478794873538},{"date":"2025-07-23T16:00:00.000Z","stockId":7241026249850,"netValue":1.420625093932273},{"date":"2025-07-22T16:00:00.000Z","stockId":7241026249850,"netValue":1.4051145781850265},{"date":"2025-07-21T16:00:00.000Z","stockId":7241026249850,"netValue":1.3797764020197039},{"date":"2025-07-20T16:00:00.000Z","stockId":7241026249850,"netValue":1.3921953204935387},{"date":"2025-07-17T16:00:00.000Z","stockId":7241026249850,"netValue":1.3737723314078665},{"date":"2025-07-16T16:00:00.000Z","stockId":7241026249850,"netValue":1.3884823044068682},{"date":"2025-07-15T16:00:00.000Z","stockId":7241026249850,"netValue":1.3804768769244182},{"date":"2025-07-14T16:00:00.000Z","stockId":7241026249850,"netValue":1.332723503808235},{"date":"2025-07-13T16:00:00.000Z","stockId":7241026249850,"netValue":1.3318123873404222},{"date":"2025-07-10T16:00:00.000Z","stockId":7241026249850,"netValue":1.2936760330792165},{"date":"2025-07-09T16:00:00.000Z","stockId":7241026249850,"netValue":1.2670445378644617},{"date":"2025-07-08T16:00:00.000Z","stockId":7241026249850,"netValue":1.263845309831053},{"date":"2025-07-07T16:00:00.000Z","stockId":7241026249850,"netValue":1.2660438617534222},{"date":"2025-07-06T16:00:00.000Z","stockId":7241026249850,"netValue":1.2575932725406775},{"date":"2025-07-03T16:00:00.000Z","stockId":7241026249850,"netValue":1.26518827009068},{"date":"2025-07-02T16:00:00.000Z","stockId":7241026249850,"netValue":1.2787355023961888},{"date":"2025-07-01T16:00:00.000Z","stockId":7241026249850,"netValue":1.2867740526012126},{"date":"2025-06-30T16:00:00.000Z","stockId":7241026249850,"netValue":1.304118783681723},{"date":"2025-06-29T16:00:00.000Z","stockId":7241026249850,"netValue":1.308615821704751},{"date":"2025-06-26T16:00:00.000Z","stockId":7241026249850,"netValue":1.2850751715702913},{"date":"2025-06-25T16:00:00.000Z","stockId":7241026249850,"netValue":1.3040626654452967},{"date":"2025-06-24T16:00:00.000Z","stockId":7241026249850,"netValue":1.3078601642202978},{"date":"2025-06-23T16:00:00.000Z","stockId":7241026249850,"netValue":1.3035629945538494},{"date":"2025-06-22T16:00:00.000Z","stockId":7241026249850,"netValue":1.25373965552925},{"date":"2025-06-19T16:00:00.000Z","stockId":7241026249850,"netValue":1.2412355809484992},{"date":"2025-06-18T16:00:00.000Z","stockId":7241026249850,"netValue":1.2722712944546721},{"date":"2025-06-17T16:00:00.000Z","stockId":7241026249850,"netValue":1.3080039143404512},{"date":"2025-06-16T16:00:00.000Z","stockId":7241026249850,"netValue":1.310702137154268},{"date":"2025-06-15T16:00:00.000Z","stockId":7241026249850,"netValue":1.3292898943161156},{"date":"2025-06-12T16:00:00.000Z","stockId":7241026249850,"netValue":1.3225943043707187},{"date":"2025-06-11T16:00:00.000Z","stockId":7241026249850,"netValue":1.3574275166518923},{"date":"2025-06-10T16:00:00.000Z","stockId":7241026249850,"netValue":1.3294897626726945},{"date":"2025-06-09T16:00:00.000Z","stockId":7241026249850,"netValue":1.3086473353520514},{"date":"2025-06-08T16:00:00.000Z","stockId":7241026249850,"netValue":1.3403264698698245},{"date":"2025-06-05T16:00:00.000Z","stockId":7241026249850,"netValue":1.3332311432112696},{"date":"2025-06-04T16:00:00.000Z","stockId":7241026249850,"netValue":1.3632113966981212},{"date":"2025-06-03T16:00:00.000Z","stockId":7241026249850,"netValue":1.3453231787842994},{"date":"2025-06-02T16:00:00.000Z","stockId":7241026249850,"netValue":1.3510194269468014},{"date":"2025-05-29T16:00:00.000Z","stockId":7241026249850,"netValue":1.3478653491834005},{"date":"2025-05-28T16:00:00.000Z","stockId":7241026249850,"netValue":1.370906328426413},{"date":"2025-05-27T16:00:00.000Z","stockId":7241026249850,"netValue":1.3572591619426138},{"date":"2025-05-26T16:00:00.000Z","stockId":7241026249850,"netValue":1.340670088346556},{"date":"2025-05-25T16:00:00.000Z","stockId":7241026249850,"netValue":1.330376867982737},{"date":"2025-05-22T16:00:00.000Z","stockId":7241026249850,"netValue":1.3252241066535462},{"date":"2025-05-21T16:00:00.000Z","stockId":7241026249850,"netValue":1.3163299647857807},{"date":"2025-05-20T16:00:00.000Z","stockId":7241026249850,"netValue":1.3356733794320812},{"date":"2025-05-19T16:00:00.000Z","stockId":7241026249850,"netValue":1.3374160764048661},{"date":"2025-05-18T16:00:00.000Z","stockId":7241026249850,"netValue":1.3464101524509215},{"date":"2025-05-15T16:00:00.000Z","stockId":7241026249850,"netValue":1.3633989627601373},{"date":"2025-05-14T16:00:00.000Z","stockId":7241026249850,"netValue":1.3138754262704064},{"date":"2025-05-13T16:00:00.000Z","stockId":7241026249850,"netValue":1.3250242382969675},{"date":"2025-05-12T16:00:00.000Z","stockId":7241026249850,"netValue":1.3418569961914675},{"date":"2025-05-11T16:00:00.000Z","stockId":7241026249850,"netValue":1.3582023854890828},{"date":"2025-05-08T16:00:00.000Z","stockId":7241026249850,"netValue":1.320970752928961},{"date":"2025-05-07T16:00:00.000Z","stockId":7241026249850,"netValue":1.3525499532684448},{"date":"2025-05-06T16:00:00.000Z","stockId":7241026249850,"netValue":1.3392587075559406},{"date":"2025-05-05T16:00:00.000Z","stockId":7241026249850,"netValue":1.3336062753353026},{"date":"2025-04-29T16:00:00.000Z","stockId":7241026249850,"netValue":1.285381883163335},{"date":"2025-04-28T16:00:00.000Z","stockId":7241026249850,"netValue":1.2230106536161216},{"date":"2025-04-27T16:00:00.000Z","stockId":7241026249850,"netValue":1.198170859163898},{"date":"2025-04-24T16:00:00.000Z","stockId":7241026249850,"netValue":1.2030676339000839},{"date":"2025-04-23T16:00:00.000Z","stockId":7241026249850,"netValue":1.1802826412500766},{"date":"2025-04-22T16:00:00.000Z","stockId":7241026249850,"netValue":1.1891206648814163},{"date":"2025-04-21T16:00:00.000Z","stockId":7241026249850,"netValue":1.1100166116179921},{"date":"2025-04-20T16:00:00.000Z","stockId":7241026249850,"netValue":1.1233078573304964},{"date":"2025-04-17T16:00:00.000Z","stockId":7241026249850,"netValue":1.069986822065764},{"date":"2025-04-16T16:00:00.000Z","stockId":7241026249850,"netValue":1.0741840575539237},{"date":"2025-04-15T16:00:00.000Z","stockId":7241026249850,"netValue":1.0718294532168384},{"date":"2025-04-14T16:00:00.000Z","stockId":7241026249850,"netValue":1.1012101016339528},{"date":"2025-04-13T16:00:00.000Z","stockId":7241026249850,"netValue":1.0991676021262995},{"date":"2025-04-10T16:00:00.000Z","stockId":7241026249850,"netValue":1.0727288608214443},{"date":"2025-04-09T16:00:00.000Z","stockId":7241026249850,"netValue":1.0415965107232161},{"date":"2025-04-08T16:00:00.000Z","stockId":7241026249850,"netValue":0.9991650033058059},{"date":"2025-04-07T16:00:00.000Z","stockId":7241026249850,"netValue":0.9742922900447295},{"date":"2025-04-06T16:00:00.000Z","stockId":7241026249850,"netValue":1.0114515243142894},{"date":"2025-04-02T16:00:00.000Z","stockId":7241026249850,"netValue":1.1666154722686906},{"date":"2025-04-01T16:00:00.000Z","stockId":7241026249850,"netValue":1.1952840212884857},{"date":"2025-03-31T16:00:00.000Z","stockId":7241026249850,"netValue":1.1711324597617456},{"date":"2025-03-30T16:00:00.000Z","stockId":7241026249850,"netValue":1.183019419111417},{"date":"2025-03-27T16:00:00.000Z","stockId":7241026249850,"netValue":1.2090908173489305},{"date":"2025-03-26T16:00:00.000Z","stockId":7241026249850,"netValue":1.227770324898414},{"date":"2025-03-25T16:00:00.000Z","stockId":7241026249850,"netValue":1.2311446801669046},{"date":"2025-03-24T16:00:00.000Z","stockId":7241026249850,"netValue":1.208791146104821},{"date":"2025-03-23T16:00:00.000Z","stockId":7241026249850,"netValue":1.2402347079048883},{"date":"2025-03-20T16:00:00.000Z","stockId":7241026249850,"netValue":1.2492248452281691},{"date":"2025-03-19T16:00:00.000Z","stockId":7241026249850,"netValue":1.3298144910621714},{"date":"2025-03-18T16:00:00.000Z","stockId":7241026249850,"netValue":1.322122929130031},{"date":"2025-03-17T16:00:00.000Z","stockId":7241026249850,"netValue":1.3164510943233683},{"date":"2025-03-16T16:00:00.000Z","stockId":7241026249850,"netValue":1.3217452863026335},{"date":"2025-03-13T16:00:00.000Z","stockId":7241026249850,"netValue":1.288603587452613},{"date":"2025-03-12T16:00:00.000Z","stockId":7241026249850,"netValue":1.2507451202801305},{"date":"2025-03-11T16:00:00.000Z","stockId":7241026249850,"netValue":1.3215455054732268},{"date":"2025-03-10T16:00:00.000Z","stockId":7241026249850,"netValue":1.2987924097523307},{"date":"2025-03-09T16:00:00.000Z","stockId":7241026249850,"netValue":1.3092809032961583},{"date":"2025-03-06T16:00:00.000Z","stockId":7241026249850,"netValue":1.3474171228813343},{"date":"2025-03-05T16:00:00.000Z","stockId":7241026249850,"netValue":1.319469725595876},{"date":"2025-03-04T16:00:00.000Z","stockId":7241026249850,"netValue":1.292399423211331},{"date":"2025-03-03T16:00:00.000Z","stockId":7241026249850,"netValue":1.2420984918637894},{"date":"2025-03-02T16:00:00.000Z","stockId":7241026249850,"netValue":1.2084573409402533},{"date":"2025-02-27T16:00:00.000Z","stockId":7241026249850,"netValue":1.2142290661616193},{"date":"2025-02-26T16:00:00.000Z","stockId":7241026249850,"netValue":1.3052073151247452},{"date":"2025-02-25T16:00:00.000Z","stockId":7241026249850,"netValue":1.335574001194493},{"date":"2025-02-24T16:00:00.000Z","stockId":7241026249850,"netValue":1.3283818913358687},{"date":"2025-02-23T16:00:00.000Z","stockId":7241026249850,"netValue":1.3148966853509474},{"date":"2025-02-20T16:00:00.000Z","stockId":7241026249850,"netValue":1.344086605275673},{"date":"2025-02-19T16:00:00.000Z","stockId":7241026249850,"netValue":1.3115223300824561},{"date":"2025-02-18T16:00:00.000Z","stockId":7241026249850,"netValue":1.2933422746064889},{"date":"2025-02-17T16:00:00.000Z","stockId":7241026249850,"netValue":1.2076801364540433},{"date":"2025-02-16T16:00:00.000Z","stockId":7241026249850,"netValue":1.2111763009686523},{"date":"2025-02-13T16:00:00.000Z","stockId":7241026249850,"netValue":1.1750378896775384},{"date":"2025-02-12T16:00:00.000Z","stockId":7241026249850,"netValue":1.1904210135418185},{"date":"2025-02-11T16:00:00.000Z","stockId":7241026249850,"netValue":1.21846830124198},{"date":"2025-02-10T16:00:00.000Z","stockId":7241026249850,"netValue":1.1868249586125061},{"date":"2025-02-09T16:00:00.000Z","stockId":7241026249850,"netValue":1.176636136312788},{"date":"2025-02-06T16:00:00.000Z","stockId":7241026249850,"netValue":1.1625735066710632},{"date":"2025-02-05T16:00:00.000Z","stockId":7241026249850,"netValue":1.141701617735171},{"date":"2025-02-04T16:00:00.000Z","stockId":7241026249850,"netValue":1.086478929498702},{"date":"2025-01-26T16:00:00.000Z","stockId":7241026249850,"netValue":1.073896544837228},{"date":"2025-01-23T16:00:00.000Z","stockId":7241026249850,"netValue":1.0985620131815461},{"date":"2025-01-22T16:00:00.000Z","stockId":7241026249850,"netValue":1.0701018573996408},{"date":"2025-01-21T16:00:00.000Z","stockId":7241026249850,"netValue":1.086478929498702},{"date":"2025-01-20T16:00:00.000Z","stockId":7241026249850,"netValue":1.0823846614739367},{"date":"2025-01-19T16:00:00.000Z","stockId":7241026249850,"netValue":1.0472338725783905},{"date":"2025-01-16T16:00:00.000Z","stockId":7241026249850,"netValue":1.037747153984422},{"date":"2025-01-15T16:00:00.000Z","stockId":7241026249850,"netValue":1.0349510685040946},{"date":"2025-01-14T16:00:00.000Z","stockId":7241026249850,"netValue":1.0424405831835433},{"date":"2025-01-13T16:00:00.000Z","stockId":7241026249850,"netValue":1.0390453365288597},{"date":"2025-01-12T16:00:00.000Z","stockId":7241026249850,"netValue":1.012782105052926},{"date":"2025-01-09T16:00:00.000Z","stockId":7241026249850,"netValue":1.0166766526862394},{"date":"2025-01-08T16:00:00.000Z","stockId":7241026249850,"netValue":1.0263630916716597},{"date":"2025-01-07T16:00:00.000Z","stockId":7241026249850,"netValue":1.01218294387857},{"date":"2025-01-06T16:00:00.000Z","stockId":7241026249850,"netValue":0.9917116037547434},{"date":"2025-01-05T16:00:00.000Z","stockId":7241026249850,"netValue":0.9732374675454365},{"date":"2025-01-02T16:00:00.000Z","stockId":7241026249850,"netValue":0.9798282404633514},{"date":"2025-01-01T16:00:00.000Z","stockId":7241026249850,"netValue":0.9982025164769325},{"date":"2024-12-30T16:00:00.000Z","stockId":7241026249850,"netValue":1.0035949670461355},{"date":"2024-12-29T16:00:00.000Z","stockId":7241026249850,"netValue":1.0138805672059121},{"date":"2024-12-26T16:00:00.000Z","stockId":7241026249850,"netValue":1.0211703614939087},{"date":"2024-12-25T16:00:00.000Z","stockId":7241026249850,"netValue":1.018973437187937},{"date":"2024-12-24T16:00:00.000Z","stockId":7241026249850,"netValue":1.0105851807469544},{"date":"2024-12-23T16:00:00.000Z","stockId":7241026249850,"netValue":1.0102856001597764},{"date":"2024-12-22T16:00:00.000Z","stockId":7241026249850,"netValue":1.0011983223487118},{"date":"2024-12-19T16:00:00.000Z","stockId":7241026249850,"netValue":1.0048931495905733},{"date":"2024-12-18T16:00:00.000Z","stockId":7241026249850,"netValue":0.9879169163171561},{"date":"2024-12-17T16:00:00.000Z","stockId":7241026249850,"netValue":0.9885160774915119},{"date":"2024-12-16T16:00:00.000Z","stockId":7241026249850,"netValue":0.9813261433992411},{"date":"2024-12-15T16:00:00.000Z","stockId":7241026249850,"netValue":1.0038945476333134},{"date":"2024-12-12T16:00:00.000Z","stockId":7241026249850,"netValue":1.0345516277211904},{"date":"2024-12-11T16:00:00.000Z","stockId":7241026249850,"netValue":1.055122828040743},{"date":"2024-12-10T16:00:00.000Z","stockId":7241026249850,"netValue":1.0644098262432595},{"date":"2024-12-09T16:00:00.000Z","stockId":7241026249850,"netValue":1.0691032554423807},{"date":"2024-12-08T16:00:00.000Z","stockId":7241026249850,"netValue":1.0498302376672657},{"date":"2024-12-05T16:00:00.000Z","stockId":7241026249850,"netValue":1.041142400639105},{"date":"2024-12-04T16:00:00.000Z","stockId":7241026249850,"netValue":1.0619133213501095},{"date":"2024-12-03T16:00:00.000Z","stockId":7241026249850,"netValue":1.0445376472937886},{"date":"2024-12-02T16:00:00.000Z","stockId":7241026249850,"netValue":1.0448372278809666},{"date":"2024-12-01T16:00:00.000Z","stockId":7241026249850,"netValue":1.0515278609946075},{"date":"2024-11-28T16:00:00.000Z","stockId":7241026249850,"netValue":1.0354503694827242},{"date":"2024-11-27T16:00:00.000Z","stockId":7241026249850,"netValue":1.0072897942879968},{"date":"2024-11-26T16:00:00.000Z","stockId":7241026249850,"netValue":0.9988016776512884},{"date":"2024-11-25T16:00:00.000Z","stockId":7241026249850,"netValue":0.9845216696624727},{"date":"2024-11-24T16:00:00.000Z","stockId":7241026249850,"netValue":1.0097862991811466},{"date":"2024-11-21T16:00:00.000Z","stockId":7241026249850,"netValue":0.9995006990213701},{"date":"2024-11-20T16:00:00.000Z","stockId":7241026249850,"netValue":1.0387457559416817},{"date":"2024-11-19T16:00:00.000Z","stockId":7241026249850,"netValue":1.0351507888955462},{"date":"2024-11-18T16:00:00.000Z","stockId":7241026249850,"netValue":1.0270621130417414},{"date":"2024-11-17T16:00:00.000Z","stockId":7241026249850,"netValue":0.9841222288795687},{"date":"2024-11-14T16:00:00.000Z","stockId":7241026249850,"netValue":0.9967046135410427},{"date":"2024-11-13T16:00:00.000Z","stockId":7241026249850,"netValue":1.0294587577391652},{"date":"2024-11-07T16:00:00.000Z","stockId":7241026249850,"netValue":1.0597163970441381},{"date":"2024-10-31T16:00:00.000Z","stockId":7241026249850,"netValue":1.0437387657279806},{"date":"2024-10-24T16:00:00.000Z","stockId":7241026249850,"netValue":1.030257639304973},{"date":"2024-10-17T16:00:00.000Z","stockId":7241026249850,"netValue":1}]}