window.pageData = {"startDate":"2024-07-28T03:32:04.219Z","endDate":"2026-07-28T03:32:04.219Z","manager":{"_id":7001219250960,"name":"罗申","gender":"m","educationCode":"001002","resume":"罗申：男，中国人民大学资产评估硕士。曾任全国社会保障基金理事会养老金管理部策略研究处主任科员，现任西藏东财基金管理有限公司基金经理。","tickerId":1219250960,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020143","exchange":"fm","cnInfoCode":"j101020143","followedNum":0,"currency":"CNY","workingDate":"2025-02-11T16:00:00.000Z","fundCompanyId":4000051440000,"fundManagerSecondLevel":"hybrid","pinyin":"ls","fundCompany":{"_id":4000051440000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51440000","tickerId":51440000,"name":"东财基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001219250960,"type":"fmp","fm_p_r_d":"2026-07-26T16:00:00.000Z","fm_cagr_p_r_fs":0.0962319333637165,"fm_cagr_p_r_fs_m":0.06764729046793172,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.36261891438164523,"fm_p_r_m1":-0.21462174164300762,"fm_p_r_m1_m":-0.046129242079648636,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.9054209919261822,"fm_p_r_m3":0.15757148315153513,"fm_p_r_m6":0.15425838159568728,"fm_p_r_fys_m":0.02107246516021055,"fm_p_r_fys_r_c":1605,"fm_p_r_fys_rp":0.16022443890274315,"fm_p_r_m3_m":-0.014986846628733674,"fm_p_r_m3_r_c":1696,"fm_p_r_m3_rp":0.07846607669616519,"fm_p_r_m6_m":-0.020231891934330892,"fm_p_r_m6_r_c":1628,"fm_p_r_m6_rp":0.13829133374308544,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.8982658959537573,"fm_p_r_y1_m":0.13506690816091182,"fm_p_r_y1_r_c":1506,"fm_p_r_y1_rp":0.28704318936877077,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.8277456647398844,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.7890173410404624,"fm_p_r_fys":0.21448600164459863,"fm_p_r_y1":0.3181360095514867},"fmi":{"stockId":7001219250960,"type":"fmi","fm_my":1.5,"fm_a_as":0,"fm_a_mfn":3,"fm_as":217477949.5959,"fm_b_as":0,"fm_e_as":0,"fm_h_as":217477949.5959,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":217477949.5959,"fm_q_as":0,"fm_r_f_cagr":0.2937,"fm_r_fd":3000000019113,"fm_r_ftp":0.4522,"fm_d":{"3000000018096":"本基金基金经理","3000000019113":"本基金基金经理","3000000017981":"本基金基金经理"},"fm_wy":3}},"topTenManagedFundList":[{"_id":3000000019114,"name":"东财慧心优选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019114","tickerId":19114,"shortName":"东财慧心优选混合发起式C","currency":"CNY","__csrcFundId":13217,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-02T03:30:25.162Z","inceptionDate":"2023-11-02T16:00:00.000Z","fundCollectionId":4000051440000,"setUpAssetScale":3010,"setUpDate":"2023-10-30T16:00:00.000Z","setUpShares":3010,"pinyin":"dchxyxhhxfqszqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000019114,"type":"f_as","f_tas":183541134.4844,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019113,"__csrcFundId":13217,"stockCode":"019113","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19113,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:38.475Z","status":"normal","exchange":"jj","shortName":"东财慧心优选混合发起式(019113)","fundCollectionId":4000051440000,"setUpAssetScale":10001137.91,"setUpDate":"2023-10-30T16:00:00.000Z","setUpShares":10001137.91,"inceptionDate":"2023-11-02T16:00:00.000Z","name":"东财慧心优选混合型发起式证券投资基金","pinyin":"dchxyxhhxfqszqtzjj","followedNum":1,"masterFundShortName":"东财慧心优选混合发起式","hotMetrics":{"stockId":3000000019113,"type":"f_as","f_tas":33936815.1115,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.015656790368773876,"oneMonth":-0.034055568565101835,"threeMonths":-0.011722895794847199,"sixMonths":-0.0032980146206328387,"oneYear":0.137000643161453,"threeYears":0.17774510736987637,"fiveYears":-0.01219414848922784,"tenYears":0.4598667271629129},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49112,"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":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"stockId":7001219250960,"date":"2026-07-26T16:00:00.000Z","netValue":1.1432400732450043},{"date":"2026-07-23T16:00:00.000Z","stockId":7001219250960,"netValue":1.1471157045769145},{"stockId":7001219250960,"date":"2026-07-22T16:00:00.000Z","netValue":1.1412008919177885},{"date":"2026-07-21T16:00:00.000Z","stockId":7001219250960,"netValue":1.1984171563658625},{"stockId":7001219250960,"date":"2026-07-20T16:00:00.000Z","netValue":1.182544947945113},{"stockId":7001219250960,"date":"2026-07-19T16:00:00.000Z","netValue":1.0498075126450381},{"date":"2026-07-16T16:00:00.000Z","stockId":7001219250960,"netValue":1.0515783765404054},{"stockId":7001219250960,"date":"2026-07-15T16:00:00.000Z","netValue":1.1511344346447898},{"date":"2026-07-14T16:00:00.000Z","stockId":7001219250960,"netValue":1.2373881275247964},{"date":"2026-07-13T16:00:00.000Z","stockId":7001219250960,"netValue":1.3095106693220273},{"stockId":7001219250960,"date":"2026-07-12T16:00:00.000Z","netValue":1.2828522792812564},{"date":"2026-07-09T16:00:00.000Z","stockId":7001219250960,"netValue":1.3526375157620305},{"stockId":7001219250960,"date":"2026-07-08T16:00:00.000Z","netValue":1.462202166445897},{"stockId":7001219250960,"date":"2026-07-07T16:00:00.000Z","netValue":1.4091859731277536},{"date":"2026-07-06T16:00:00.000Z","stockId":7001219250960,"netValue":1.3621028720870332},{"date":"2026-07-05T16:00:00.000Z","stockId":7001219250960,"netValue":1.3935854148579352},{"stockId":7001219250960,"date":"2026-07-02T16:00:00.000Z","netValue":1.4026283820874643},{"stockId":7001219250960,"date":"2026-07-01T16:00:00.000Z","netValue":1.4272459113269094},{"stockId":7001219250960,"date":"2026-06-30T16:00:00.000Z","netValue":1.507194956348785},{"stockId":7001219250960,"date":"2026-06-29T16:00:00.000Z","netValue":1.5541243461439223},{"date":"2026-06-28T16:00:00.000Z","stockId":7001219250960,"netValue":1.4603684184363412},{"date":"2026-06-25T16:00:00.000Z","stockId":7001219250960,"netValue":1.455655362343054},{"date":"2026-06-24T16:00:00.000Z","stockId":7001219250960,"netValue":1.4967188617030276},{"date":"2026-06-23T16:00:00.000Z","stockId":7001219250960,"netValue":1.4707179312533296},{"date":"2026-06-22T16:00:00.000Z","stockId":7001219250960,"netValue":1.4212783021659656},{"stockId":7001219250960,"date":"2026-06-21T16:00:00.000Z","netValue":1.4265044845158066},{"date":"2026-06-17T16:00:00.000Z","stockId":7001219250960,"netValue":1.4149004186311607},{"stockId":7001219250960,"date":"2026-06-16T16:00:00.000Z","netValue":1.3785251122614857},{"stockId":7001219250960,"date":"2026-06-15T16:00:00.000Z","netValue":1.3463508688854575},{"date":"2026-06-14T16:00:00.000Z","stockId":7001219250960,"netValue":1.3145868998832897},{"date":"2026-06-11T16:00:00.000Z","stockId":7001219250960,"netValue":1.2318970487008118},{"date":"2026-06-10T16:00:00.000Z","stockId":7001219250960,"netValue":1.2431168364714988},{"stockId":7001219250960,"date":"2026-06-09T16:00:00.000Z","netValue":1.220292982816166},{"date":"2026-06-08T16:00:00.000Z","stockId":7001219250960,"netValue":1.2298479431453355},{"stockId":7001219250960,"date":"2026-06-07T16:00:00.000Z","netValue":1.1283555937956857},{"date":"2026-06-04T16:00:00.000Z","stockId":7001219250960,"netValue":1.194394904249162},{"date":"2026-06-03T16:00:00.000Z","stockId":7001219250960,"netValue":1.2478310257216991},{"date":"2026-06-02T16:00:00.000Z","stockId":7001219250960,"netValue":1.2446550820842477},{"date":"2026-06-01T16:00:00.000Z","stockId":7001219250960,"netValue":1.1988525303710853},{"date":"2026-05-31T16:00:00.000Z","stockId":7001219250960,"netValue":1.1650643189164294},{"date":"2026-05-28T16:00:00.000Z","stockId":7001219250960,"netValue":1.2303610694018894},{"stockId":7001219250960,"date":"2026-05-27T16:00:00.000Z","netValue":1.2978097773255195},{"date":"2026-05-26T16:00:00.000Z","stockId":7001219250960,"netValue":1.2514183768899245},{"stockId":7001219250960,"date":"2026-05-25T16:00:00.000Z","netValue":1.2366632304708158},{"stockId":7001219250960,"date":"2026-05-24T16:00:00.000Z","netValue":1.2625873052977217},{"stockId":7001219250960,"date":"2026-05-21T16:00:00.000Z","netValue":1.20151761406581},{"date":"2026-05-20T16:00:00.000Z","stockId":7001219250960,"netValue":1.1778992079226573},{"date":"2026-05-19T16:00:00.000Z","stockId":7001219250960,"netValue":1.2383031948093453},{"stockId":7001219250960,"date":"2026-05-18T16:00:00.000Z","netValue":1.176695514217891},{"date":"2026-05-17T16:00:00.000Z","stockId":7001219250960,"netValue":1.1358885779861945},{"date":"2026-05-14T16:00:00.000Z","stockId":7001219250960,"netValue":1.1339931836763018},{"stockId":7001219250960,"date":"2026-05-13T16:00:00.000Z","netValue":1.1618126528130999},{"stockId":7001219250960,"date":"2026-05-12T16:00:00.000Z","netValue":1.1561004736235199},{"date":"2026-05-11T16:00:00.000Z","stockId":7001219250960,"netValue":1.149209463832161},{"date":"2026-05-10T16:00:00.000Z","stockId":7001219250960,"netValue":1.1376053979475151},{"date":"2026-05-07T16:00:00.000Z","stockId":7001219250960,"netValue":1.0803524915952907},{"stockId":7001219250960,"date":"2026-05-06T16:00:00.000Z","netValue":1.09336595495009},{"stockId":7001219250960,"date":"2026-05-05T16:00:00.000Z","netValue":1.0617297009336042},{"stockId":7001219250960,"date":"2026-04-29T16:00:00.000Z","netValue":1.0326534124153222},{"stockId":7001219250960,"date":"2026-04-28T16:00:00.000Z","netValue":0.9894639518770802},{"stockId":7001219250960,"date":"2026-04-27T16:00:00.000Z","netValue":0.9876194169300776},{"date":"2026-04-26T16:00:00.000Z","stockId":7001219250960,"netValue":1.0009403027760442},{"date":"2026-04-23T16:00:00.000Z","stockId":7001219250960,"netValue":0.982726653331305},{"stockId":7001219250960,"date":"2026-04-22T16:00:00.000Z","netValue":0.9329796017527734},{"date":"2026-04-21T16:00:00.000Z","stockId":7001219250960,"netValue":0.9386409215794637},{"stockId":7001219250960,"date":"2026-04-20T16:00:00.000Z","netValue":0.9220672364732536},{"date":"2026-04-19T16:00:00.000Z","stockId":7001219250960,"netValue":0.9070046675629775},{"stockId":7001219250960,"date":"2026-04-16T16:00:00.000Z","netValue":0.9080037906592707},{"date":"2026-04-15T16:00:00.000Z","stockId":7001219250960,"netValue":0.9029573158149149},{"stockId":7001219250960,"date":"2026-04-14T16:00:00.000Z","netValue":0.8904309824567676},{"date":"2026-04-13T16:00:00.000Z","stockId":7001219250960,"netValue":0.8912763943074771},{"stockId":7001219250960,"date":"2026-04-12T16:00:00.000Z","netValue":0.8795186171772478},{"date":"2026-04-09T16:00:00.000Z","stockId":7001219250960,"netValue":0.8868447644454556},{"stockId":7001219250960,"date":"2026-04-08T16:00:00.000Z","netValue":0.8811216420285501},{"date":"2026-04-07T16:00:00.000Z","stockId":7001219250960,"netValue":0.8759350297821815},{"stockId":7001219250960,"date":"2026-04-06T16:00:00.000Z","netValue":0.8136977664128177},{"date":"2026-04-02T16:00:00.000Z","stockId":7001219250960,"netValue":0.7963499097030982},{"stockId":7001219250960,"date":"2026-04-01T16:00:00.000Z","netValue":0.810607503276219},{"date":"2026-03-31T16:00:00.000Z","stockId":7001219250960,"netValue":0.8255650340552864},{"date":"2026-03-30T16:00:00.000Z","stockId":7001219250960,"netValue":0.8094305729581941},{"date":"2026-03-29T16:00:00.000Z","stockId":7001219250960,"netValue":0.8246461995374954},{"stockId":7001219250960,"date":"2026-03-26T16:00:00.000Z","netValue":0.8286194687607444},{"date":"2026-03-25T16:00:00.000Z","stockId":7001219250960,"netValue":0.8288251676149642},{"date":"2026-03-24T16:00:00.000Z","stockId":7001219250960,"netValue":0.834660115992127},{"date":"2026-03-23T16:00:00.000Z","stockId":7001219250960,"netValue":0.8250879048875138},{"stockId":7001219250960,"date":"2026-03-22T16:00:00.000Z","netValue":0.8099555829088018},{"date":"2026-03-19T16:00:00.000Z","stockId":7001219250960,"netValue":0.8510978404333458},{"date":"2026-03-18T16:00:00.000Z","stockId":7001219250960,"netValue":0.8642348823382097},{"date":"2026-03-17T16:00:00.000Z","stockId":7001219250960,"netValue":0.8911217730203036},{"stockId":7001219250960,"date":"2026-03-16T16:00:00.000Z","netValue":0.876163760955259},{"stockId":7001219250960,"date":"2026-03-15T16:00:00.000Z","netValue":0.9077554962861566},{"date":"2026-03-12T16:00:00.000Z","stockId":7001219250960,"netValue":0.8969151500700538},{"date":"2026-03-11T16:00:00.000Z","stockId":7001219250960,"netValue":0.9105696611077018},{"stockId":7001219250960,"date":"2026-03-10T16:00:00.000Z","netValue":0.9204345575502371},{"date":"2026-03-09T16:00:00.000Z","stockId":7001219250960,"netValue":0.9261329833310106},{"stockId":7001219250960,"date":"2026-03-08T16:00:00.000Z","netValue":0.8953499201164018},{"date":"2026-03-05T16:00:00.000Z","stockId":7001219250960,"netValue":0.9071716620626911},{"date":"2026-03-04T16:00:00.000Z","stockId":7001219250960,"netValue":0.9038521403036439},{"date":"2026-03-03T16:00:00.000Z","stockId":7001219250960,"netValue":0.8885739589742152},{"stockId":7001219250960,"date":"2026-03-02T16:00:00.000Z","netValue":0.8945844298145836},{"date":"2026-03-01T16:00:00.000Z","stockId":7001219250960,"netValue":0.9512407065510193},{"date":"2026-02-26T16:00:00.000Z","stockId":7001219250960,"netValue":0.9602844030371119},{"date":"2026-02-25T16:00:00.000Z","stockId":7001219250960,"netValue":0.9593203775245411},{"stockId":7001219250960,"date":"2026-02-24T16:00:00.000Z","netValue":0.9524197392137691},{"date":"2026-02-23T16:00:00.000Z","stockId":7001219250960,"netValue":0.9469613225572274},{"date":"2026-02-12T16:00:00.000Z","stockId":7001219250960,"netValue":0.9483630221279791},{"date":"2026-02-11T16:00:00.000Z","stockId":7001219250960,"netValue":0.9565306393951803},{"stockId":7001219250960,"date":"2026-02-10T16:00:00.000Z","netValue":0.9472536182080781},{"date":"2026-02-09T16:00:00.000Z","stockId":7001219250960,"netValue":0.9520070798052483},{"stockId":7001219250960,"date":"2026-02-08T16:00:00.000Z","netValue":0.9580335689469249},{"stockId":7001219250960,"date":"2026-02-05T16:00:00.000Z","netValue":0.9341194415388615},{"date":"2026-02-04T16:00:00.000Z","stockId":7001219250960,"netValue":0.9443131952856693},{"stockId":7001219250960,"date":"2026-02-03T16:00:00.000Z","netValue":0.9507017318324086},{"date":"2026-02-02T16:00:00.000Z","stockId":7001219250960,"netValue":0.9562278889266752},{"date":"2026-02-01T16:00:00.000Z","stockId":7001219250960,"netValue":0.9308359177637736},{"date":"2026-01-29T16:00:00.000Z","stockId":7001219250960,"netValue":0.9648516472689583},{"date":"2026-01-28T16:00:00.000Z","stockId":7001219250960,"netValue":0.9729768897793767},{"stockId":7001219250960,"date":"2026-01-27T16:00:00.000Z","netValue":0.9904542097970725},{"stockId":7001219250960,"date":"2026-01-26T16:00:00.000Z","netValue":0.9871487020153585},{"stockId":7001219250960,"date":"2026-01-25T16:00:00.000Z","netValue":0.9734477183244351},{"date":"2026-01-22T16:00:00.000Z","stockId":7001219250960,"netValue":1.0041645948111466},{"date":"2026-01-21T16:00:00.000Z","stockId":7001219250960,"netValue":0.9908614964268221},{"date":"2026-01-20T16:00:00.000Z","stockId":7001219250960,"netValue":0.9786985757786176},{"date":"2026-01-19T16:00:00.000Z","stockId":7001219250960,"netValue":0.9638523941037586},{"date":"2026-01-18T16:00:00.000Z","stockId":7001219250960,"netValue":0.9837121633088812},{"date":"2026-01-15T16:00:00.000Z","stockId":7001219250960,"netValue":0.9953018151824897},{"date":"2026-01-14T16:00:00.000Z","stockId":7001219250960,"netValue":1.0013600775503584},{"stockId":7001219250960,"date":"2026-01-13T16:00:00.000Z","netValue":1.0138479094651776},{"date":"2026-01-12T16:00:00.000Z","stockId":7001219250960,"netValue":1.002699569844515},{"date":"2026-01-11T16:00:00.000Z","stockId":7001219250960,"netValue":1.0268187141730833},{"stockId":7001219250960,"date":"2026-01-08T16:00:00.000Z","netValue":0.9868155892346134},{"date":"2026-01-07T16:00:00.000Z","stockId":7001219250960,"netValue":0.9882035412498095},{"date":"2026-01-06T16:00:00.000Z","stockId":7001219250960,"netValue":0.9960399307133331},{"date":"2026-01-05T16:00:00.000Z","stockId":7001219250960,"netValue":0.9916890838470397},{"date":"2026-01-04T16:00:00.000Z","stockId":7001219250960,"netValue":0.9751536742673181},{"date":"2025-12-30T16:00:00.000Z","stockId":7001219250960,"netValue":0.9413365585909459},{"date":"2025-12-29T16:00:00.000Z","stockId":7001219250960,"netValue":0.9477036859208694},{"date":"2025-12-28T16:00:00.000Z","stockId":7001219250960,"netValue":0.9423778193575991},{"date":"2025-12-25T16:00:00.000Z","stockId":7001219250960,"netValue":0.9583520486243878},{"date":"2025-12-24T16:00:00.000Z","stockId":7001219250960,"netValue":0.9417680525188197},{"date":"2025-12-23T16:00:00.000Z","stockId":7001219250960,"netValue":0.9420696645948374},{"date":"2025-12-22T16:00:00.000Z","stockId":7001219250960,"netValue":0.9265132494657795},{"date":"2025-12-21T16:00:00.000Z","stockId":7001219250960,"netValue":0.9150875603211696},{"date":"2025-12-18T16:00:00.000Z","stockId":7001219250960,"netValue":0.8976157469224461},{"date":"2025-12-17T16:00:00.000Z","stockId":7001219250960,"netValue":0.8865620058146192},{"date":"2025-12-16T16:00:00.000Z","stockId":7001219250960,"netValue":0.8975218028207412},{"date":"2025-12-15T16:00:00.000Z","stockId":7001219250960,"netValue":0.8732701389271215},{"date":"2025-12-14T16:00:00.000Z","stockId":7001219250960,"netValue":0.878139888526816},{"date":"2025-12-11T16:00:00.000Z","stockId":7001219250960,"netValue":0.8934031579177818},{"date":"2025-12-10T16:00:00.000Z","stockId":7001219250960,"netValue":0.8943019043084861},{"date":"2025-12-09T16:00:00.000Z","stockId":7001219250960,"netValue":0.896729842969809},{"date":"2025-12-08T16:00:00.000Z","stockId":7001219250960,"netValue":0.8901470386103687},{"date":"2025-12-07T16:00:00.000Z","stockId":7001219250960,"netValue":0.9045515137750302},{"date":"2025-12-04T16:00:00.000Z","stockId":7001219250960,"netValue":0.8811045486091426},{"date":"2025-12-03T16:00:00.000Z","stockId":7001219250960,"netValue":0.875044901460335},{"date":"2025-12-02T16:00:00.000Z","stockId":7001219250960,"netValue":0.8755395441268498},{"date":"2025-12-01T16:00:00.000Z","stockId":7001219250960,"netValue":0.8895597185342726},{"date":"2025-11-30T16:00:00.000Z","stockId":7001219250960,"netValue":0.9024733763510626},{"date":"2025-11-27T16:00:00.000Z","stockId":7001219250960,"netValue":0.8926659547528633},{"date":"2025-11-26T16:00:00.000Z","stockId":7001219250960,"netValue":0.8789234630622694},{"date":"2025-11-25T16:00:00.000Z","stockId":7001219250960,"netValue":0.8832851243164764},{"date":"2025-11-24T16:00:00.000Z","stockId":7001219250960,"netValue":0.878519806712954},{"date":"2025-11-23T16:00:00.000Z","stockId":7001219250960,"netValue":0.8629748260829471},{"date":"2025-11-20T16:00:00.000Z","stockId":7001219250960,"netValue":0.8719197561482415},{"date":"2025-11-19T16:00:00.000Z","stockId":7001219250960,"netValue":0.9212177752145355},{"date":"2025-11-18T16:00:00.000Z","stockId":7001219250960,"netValue":0.9233434727057205},{"date":"2025-11-17T16:00:00.000Z","stockId":7001219250960,"netValue":0.9237409869718135},{"date":"2025-11-16T16:00:00.000Z","stockId":7001219250960,"netValue":0.9361211016052403},{"date":"2025-11-13T16:00:00.000Z","stockId":7001219250960,"netValue":0.9254565019800639},{"date":"2025-11-12T16:00:00.000Z","stockId":7001219250960,"netValue":0.9391570866427666},{"date":"2025-11-11T16:00:00.000Z","stockId":7001219250960,"netValue":0.9246801510119984},{"date":"2025-11-10T16:00:00.000Z","stockId":7001219250960,"netValue":0.9453637715355887},{"date":"2025-11-09T16:00:00.000Z","stockId":7001219250960,"netValue":0.9533577107028868},{"date":"2025-11-06T16:00:00.000Z","stockId":7001219250960,"netValue":0.9485470176465076},{"date":"2025-11-05T16:00:00.000Z","stockId":7001219250960,"netValue":0.9439282201738275},{"date":"2025-11-04T16:00:00.000Z","stockId":7001219250960,"netValue":0.938766815580726},{"date":"2025-11-03T16:00:00.000Z","stockId":7001219250960,"netValue":0.932239512421009},{"date":"2025-11-02T16:00:00.000Z","stockId":7001219250960,"netValue":0.9524240609686097},{"date":"2025-10-30T16:00:00.000Z","stockId":7001219250960,"netValue":0.949445811216091},{"date":"2025-10-29T16:00:00.000Z","stockId":7001219250960,"netValue":0.9531855145390048},{"date":"2025-10-28T16:00:00.000Z","stockId":7001219250960,"netValue":0.9629715441221034},{"date":"2025-10-27T16:00:00.000Z","stockId":7001219250960,"netValue":0.9265339902107083},{"date":"2025-10-26T16:00:00.000Z","stockId":7001219250960,"netValue":0.937449258135819},{"date":"2025-10-23T16:00:00.000Z","stockId":7001219250960,"netValue":0.9298410197945624},{"date":"2025-10-22T16:00:00.000Z","stockId":7001219250960,"netValue":0.9128519980897936},{"date":"2025-10-21T16:00:00.000Z","stockId":7001219250960,"netValue":0.9197848542896385},{"date":"2025-10-20T16:00:00.000Z","stockId":7001219250960,"netValue":0.9240525513060788},{"date":"2025-10-19T16:00:00.000Z","stockId":7001219250960,"netValue":0.9105658682342497},{"date":"2025-10-16T16:00:00.000Z","stockId":7001219250960,"netValue":0.9097706840291949},{"date":"2025-10-15T16:00:00.000Z","stockId":7001219250960,"netValue":0.951404693717053},{"date":"2025-10-14T16:00:00.000Z","stockId":7001219250960,"netValue":0.9617272411444249},{"date":"2025-10-13T16:00:00.000Z","stockId":7001219250960,"netValue":0.9475700972303789},{"date":"2025-10-12T16:00:00.000Z","stockId":7001219250960,"netValue":0.9590157486656221},{"date":"2025-10-09T16:00:00.000Z","stockId":7001219250960,"netValue":0.9596388124622124},{"date":"2025-10-08T16:00:00.000Z","stockId":7001219250960,"netValue":0.9919462188742667},{"date":"2025-09-29T16:00:00.000Z","stockId":7001219250960,"netValue":0.9816097630684427},{"date":"2025-09-28T16:00:00.000Z","stockId":7001219250960,"netValue":0.9667610474818856},{"date":"2025-09-25T16:00:00.000Z","stockId":7001219250960,"netValue":0.9559234742313731},{"date":"2025-09-24T16:00:00.000Z","stockId":7001219250960,"netValue":0.9662319928931099},{"date":"2025-09-23T16:00:00.000Z","stockId":7001219250960,"netValue":0.9677685603884323},{"date":"2025-09-22T16:00:00.000Z","stockId":7001219250960,"netValue":0.9394264477665286},{"date":"2025-09-21T16:00:00.000Z","stockId":7001219250960,"netValue":0.9530083447247815},{"date":"2025-09-18T16:00:00.000Z","stockId":7001219250960,"netValue":0.9451791475766601},{"date":"2025-09-17T16:00:00.000Z","stockId":7001219250960,"netValue":0.949488430306721},{"date":"2025-09-16T16:00:00.000Z","stockId":7001219250960,"netValue":0.9562150112264638},{"date":"2025-09-15T16:00:00.000Z","stockId":7001219250960,"netValue":0.9499718352891695},{"date":"2025-09-14T16:00:00.000Z","stockId":7001219250960,"netValue":0.9456037965584483},{"date":"2025-09-11T16:00:00.000Z","stockId":7001219250960,"netValue":0.9357483360364834},{"date":"2025-09-10T16:00:00.000Z","stockId":7001219250960,"netValue":0.9410319250283057},{"date":"2025-09-09T16:00:00.000Z","stockId":7001219250960,"netValue":0.9186409584934747},{"date":"2025-09-08T16:00:00.000Z","stockId":7001219250960,"netValue":0.9203570630207312},{"date":"2025-09-07T16:00:00.000Z","stockId":7001219250960,"netValue":0.9401434651670393},{"date":"2025-09-04T16:00:00.000Z","stockId":7001219250960,"netValue":0.9295589320349169},{"date":"2025-09-03T16:00:00.000Z","stockId":7001219250960,"netValue":0.9002987390887067},{"date":"2025-09-02T16:00:00.000Z","stockId":7001219250960,"netValue":0.9236280748808622},{"date":"2025-09-01T16:00:00.000Z","stockId":7001219250960,"netValue":0.9427608504069327},{"date":"2025-08-31T16:00:00.000Z","stockId":7001219250960,"netValue":0.9629813455930467},{"date":"2025-08-28T16:00:00.000Z","stockId":7001219250960,"netValue":0.9628737764345279},{"date":"2025-08-27T16:00:00.000Z","stockId":7001219250960,"netValue":0.9689541290477592},{"date":"2025-08-26T16:00:00.000Z","stockId":7001219250960,"netValue":0.9511983617241654},{"date":"2025-08-25T16:00:00.000Z","stockId":7001219250960,"netValue":0.9641048059583774},{"date":"2025-08-24T16:00:00.000Z","stockId":7001219250960,"netValue":0.961941186419285},{"date":"2025-08-21T16:00:00.000Z","stockId":7001219250960,"netValue":0.9573963426580789},{"date":"2025-08-20T16:00:00.000Z","stockId":7001219250960,"netValue":0.9362424335283738},{"date":"2025-08-19T16:00:00.000Z","stockId":7001219250960,"netValue":0.9460802472797363},{"date":"2025-08-18T16:00:00.000Z","stockId":7001219250960,"netValue":0.9330012636836448},{"date":"2025-08-17T16:00:00.000Z","stockId":7001219250960,"netValue":0.933209399856589},{"date":"2025-08-14T16:00:00.000Z","stockId":7001219250960,"netValue":0.9082427991502825},{"date":"2025-08-13T16:00:00.000Z","stockId":7001219250960,"netValue":0.8814575020359089},{"date":"2025-08-12T16:00:00.000Z","stockId":7001219250960,"netValue":0.895126559568749},{"date":"2025-08-11T16:00:00.000Z","stockId":7001219250960,"netValue":0.8830656360924085},{"date":"2025-08-10T16:00:00.000Z","stockId":7001219250960,"netValue":0.8802686982771052},{"date":"2025-08-07T16:00:00.000Z","stockId":7001219250960,"netValue":0.8729184615856571},{"date":"2025-08-06T16:00:00.000Z","stockId":7001219250960,"netValue":0.8887096880014008},{"date":"2025-08-05T16:00:00.000Z","stockId":7001219250960,"netValue":0.8879563555458302},{"date":"2025-08-04T16:00:00.000Z","stockId":7001219250960,"netValue":0.8767255051031655},{"date":"2025-08-03T16:00:00.000Z","stockId":7001219250960,"netValue":0.8739352138333338},{"date":"2025-07-31T16:00:00.000Z","stockId":7001219250960,"netValue":0.8602461014279639},{"date":"2025-07-30T16:00:00.000Z","stockId":7001219250960,"netValue":0.8593035300046086},{"date":"2025-07-29T16:00:00.000Z","stockId":7001219250960,"netValue":0.8665313869435255},{"date":"2025-07-28T16:00:00.000Z","stockId":7001219250960,"netValue":0.87712151851974},{"date":"2025-07-27T16:00:00.000Z","stockId":7001219250960,"netValue":0.867315713219918},{"date":"2025-07-24T16:00:00.000Z","stockId":7001219250960,"netValue":0.8681726859933724},{"date":"2025-07-23T16:00:00.000Z","stockId":7001219250960,"netValue":0.8590454296300447},{"date":"2025-07-22T16:00:00.000Z","stockId":7001219250960,"netValue":0.8468376217446025},{"date":"2025-07-21T16:00:00.000Z","stockId":7001219250960,"netValue":0.8554471074423413},{"date":"2025-07-20T16:00:00.000Z","stockId":7001219250960,"netValue":0.8553697127885621},{"date":"2025-07-17T16:00:00.000Z","stockId":7001219250960,"netValue":0.8403678701888024},{"date":"2025-07-16T16:00:00.000Z","stockId":7001219250960,"netValue":0.8435250845857472},{"date":"2025-07-15T16:00:00.000Z","stockId":7001219250960,"netValue":0.8330709963829572},{"date":"2025-07-14T16:00:00.000Z","stockId":7001219250960,"netValue":0.831738123761979},{"date":"2025-07-13T16:00:00.000Z","stockId":7001219250960,"netValue":0.8364871999422692},{"date":"2025-07-10T16:00:00.000Z","stockId":7001219250960,"netValue":0.8364660035720983},{"date":"2025-07-09T16:00:00.000Z","stockId":7001219250960,"netValue":0.8289536480214144},{"date":"2025-07-08T16:00:00.000Z","stockId":7001219250960,"netValue":0.8302370938364894},{"date":"2025-07-07T16:00:00.000Z","stockId":7001219250960,"netValue":0.8364651637347638},{"date":"2025-07-06T16:00:00.000Z","stockId":7001219250960,"netValue":0.8262730291073581},{"date":"2025-07-03T16:00:00.000Z","stockId":7001219250960,"netValue":0.8278265904545912},{"date":"2025-07-02T16:00:00.000Z","stockId":7001219250960,"netValue":0.8374398609515137},{"date":"2025-07-01T16:00:00.000Z","stockId":7001219250960,"netValue":0.8319503479649677},{"date":"2025-06-30T16:00:00.000Z","stockId":7001219250960,"netValue":0.8462391080703424},{"date":"2025-06-29T16:00:00.000Z","stockId":7001219250960,"netValue":0.8463554803764514},{"date":"2025-06-26T16:00:00.000Z","stockId":7001219250960,"netValue":0.8380308375994159},{"date":"2025-06-25T16:00:00.000Z","stockId":7001219250960,"netValue":0.8398472673866975},{"date":"2025-06-24T16:00:00.000Z","stockId":7001219250960,"netValue":0.8417829432314956},{"date":"2025-06-23T16:00:00.000Z","stockId":7001219250960,"netValue":0.8181727325070405},{"date":"2025-06-22T16:00:00.000Z","stockId":7001219250960,"netValue":0.7981898667823114},{"date":"2025-06-19T16:00:00.000Z","stockId":7001219250960,"netValue":0.7875292323302925},{"date":"2025-06-18T16:00:00.000Z","stockId":7001219250960,"netValue":0.7956269016286182},{"date":"2025-06-17T16:00:00.000Z","stockId":7001219250960,"netValue":0.8041262175771431},{"date":"2025-06-16T16:00:00.000Z","stockId":7001219250960,"netValue":0.8024594790090186},{"date":"2025-06-15T16:00:00.000Z","stockId":7001219250960,"netValue":0.8024227293283192},{"date":"2025-06-12T16:00:00.000Z","stockId":7001219250960,"netValue":0.80124673612853},{"date":"2025-06-11T16:00:00.000Z","stockId":7001219250960,"netValue":0.8093747212718084},{"date":"2025-06-10T16:00:00.000Z","stockId":7001219250960,"netValue":0.8150696106446387},{"date":"2025-06-09T16:00:00.000Z","stockId":7001219250960,"netValue":0.8156652377087263},{"date":"2025-06-08T16:00:00.000Z","stockId":7001219250960,"netValue":0.8332470444252048},{"date":"2025-06-05T16:00:00.000Z","stockId":7001219250960,"netValue":0.8246797993735993},{"date":"2025-06-04T16:00:00.000Z","stockId":7001219250960,"netValue":0.8296690925506982},{"date":"2025-06-03T16:00:00.000Z","stockId":7001219250960,"netValue":0.8082072573424013},{"date":"2025-06-02T16:00:00.000Z","stockId":7001219250960,"netValue":0.8000708949397167},{"date":"2025-05-29T16:00:00.000Z","stockId":7001219250960,"netValue":0.7944391268411801},{"date":"2025-05-28T16:00:00.000Z","stockId":7001219250960,"netValue":0.8144813906780508},{"date":"2025-05-27T16:00:00.000Z","stockId":7001219250960,"netValue":0.792680205743224},{"date":"2025-05-26T16:00:00.000Z","stockId":7001219250960,"netValue":0.7994053592598498},{"date":"2025-05-25T16:00:00.000Z","stockId":7001219250960,"netValue":0.8092713754931339},{"date":"2025-05-22T16:00:00.000Z","stockId":7001219250960,"netValue":0.8077021882183943},{"date":"2025-05-21T16:00:00.000Z","stockId":7001219250960,"netValue":0.821133812083213},{"date":"2025-05-20T16:00:00.000Z","stockId":7001219250960,"netValue":0.8202337887402065},{"date":"2025-05-19T16:00:00.000Z","stockId":7001219250960,"netValue":0.8265403137610019},{"date":"2025-05-18T16:00:00.000Z","stockId":7001219250960,"netValue":0.8202779259239625},{"date":"2025-05-15T16:00:00.000Z","stockId":7001219250960,"netValue":0.8159890301018213},{"date":"2025-05-14T16:00:00.000Z","stockId":7001219250960,"netValue":0.8170153485770499},{"date":"2025-05-13T16:00:00.000Z","stockId":7001219250960,"netValue":0.8357023598055138},{"date":"2025-05-12T16:00:00.000Z","stockId":7001219250960,"netValue":0.8344789200040115},{"date":"2025-05-11T16:00:00.000Z","stockId":7001219250960,"netValue":0.8438920627225417},{"date":"2025-05-08T16:00:00.000Z","stockId":7001219250960,"netValue":0.8253816377353487},{"date":"2025-05-07T16:00:00.000Z","stockId":7001219250960,"netValue":0.8457411655226307},{"date":"2025-05-06T16:00:00.000Z","stockId":7001219250960,"netValue":0.8436764446452114},{"date":"2025-05-05T16:00:00.000Z","stockId":7001219250960,"netValue":0.8533332030416254},{"date":"2025-04-29T16:00:00.000Z","stockId":7001219250960,"netValue":0.8306748020422896},{"date":"2025-04-28T16:00:00.000Z","stockId":7001219250960,"netValue":0.8119804408170164},{"date":"2025-04-27T16:00:00.000Z","stockId":7001219250960,"netValue":0.8050911564036257},{"date":"2025-04-24T16:00:00.000Z","stockId":7001219250960,"netValue":0.8123487631264104},{"date":"2025-04-23T16:00:00.000Z","stockId":7001219250960,"netValue":0.8130915753306711},{"date":"2025-04-22T16:00:00.000Z","stockId":7001219250960,"netValue":0.828368955071374},{"date":"2025-04-21T16:00:00.000Z","stockId":7001219250960,"netValue":0.8181459332057233},{"date":"2025-04-20T16:00:00.000Z","stockId":7001219250960,"netValue":0.8203204907982534},{"date":"2025-04-17T16:00:00.000Z","stockId":7001219250960,"netValue":0.8117475430717973},{"date":"2025-04-16T16:00:00.000Z","stockId":7001219250960,"netValue":0.8149914551620807},{"date":"2025-04-15T16:00:00.000Z","stockId":7001219250960,"netValue":0.8092370187659799},{"date":"2025-04-14T16:00:00.000Z","stockId":7001219250960,"netValue":0.8199506174943945},{"date":"2025-04-13T16:00:00.000Z","stockId":7001219250960,"netValue":0.8263561138037154},{"date":"2025-04-10T16:00:00.000Z","stockId":7001219250960,"netValue":0.8163590895197077},{"date":"2025-04-09T16:00:00.000Z","stockId":7001219250960,"netValue":0.7860102724734654},{"date":"2025-04-08T16:00:00.000Z","stockId":7001219250960,"netValue":0.7688338415530873},{"date":"2025-04-07T16:00:00.000Z","stockId":7001219250960,"netValue":0.7457939345758925},{"date":"2025-04-06T16:00:00.000Z","stockId":7001219250960,"netValue":0.7390680075944993},{"date":"2025-04-02T16:00:00.000Z","stockId":7001219250960,"netValue":0.8531959015411211},{"date":"2025-04-01T16:00:00.000Z","stockId":7001219250960,"netValue":0.8717925261033493},{"date":"2025-03-31T16:00:00.000Z","stockId":7001219250960,"netValue":0.8688637527932161},{"date":"2025-03-30T16:00:00.000Z","stockId":7001219250960,"netValue":0.8741290720939255},{"date":"2025-03-27T16:00:00.000Z","stockId":7001219250960,"netValue":0.8742506815839491},{"date":"2025-03-26T16:00:00.000Z","stockId":7001219250960,"netValue":0.8809477812435176},{"date":"2025-03-25T16:00:00.000Z","stockId":7001219250960,"netValue":0.8820081853305286},{"date":"2025-03-24T16:00:00.000Z","stockId":7001219250960,"netValue":0.8832686165314114},{"date":"2025-03-23T16:00:00.000Z","stockId":7001219250960,"netValue":0.8981103715212612},{"date":"2025-03-20T16:00:00.000Z","stockId":7001219250960,"netValue":0.8965795975807291},{"date":"2025-03-19T16:00:00.000Z","stockId":7001219250960,"netValue":0.9264710118794726},{"date":"2025-03-18T16:00:00.000Z","stockId":7001219250960,"netValue":0.9376401192730983},{"date":"2025-03-17T16:00:00.000Z","stockId":7001219250960,"netValue":0.9512192231373511},{"date":"2025-03-16T16:00:00.000Z","stockId":7001219250960,"netValue":0.9382873256745768},{"date":"2025-03-13T16:00:00.000Z","stockId":7001219250960,"netValue":0.9373657376814939},{"date":"2025-03-12T16:00:00.000Z","stockId":7001219250960,"netValue":0.923408525999815},{"date":"2025-03-11T16:00:00.000Z","stockId":7001219250960,"netValue":0.9551058030992529},{"date":"2025-03-10T16:00:00.000Z","stockId":7001219250960,"netValue":0.9462030792059672},{"date":"2025-03-09T16:00:00.000Z","stockId":7001219250960,"netValue":0.94978919370391},{"date":"2025-03-06T16:00:00.000Z","stockId":7001219250960,"netValue":0.963641401003259},{"date":"2025-03-05T16:00:00.000Z","stockId":7001219250960,"netValue":0.9763762530708928},{"date":"2025-03-04T16:00:00.000Z","stockId":7001219250960,"netValue":0.949271205497068},{"date":"2025-03-03T16:00:00.000Z","stockId":7001219250960,"netValue":0.9333014708512477},{"date":"2025-03-02T16:00:00.000Z","stockId":7001219250960,"netValue":0.918977789201959},{"date":"2025-02-27T16:00:00.000Z","stockId":7001219250960,"netValue":0.9221483124295657},{"date":"2025-02-26T16:00:00.000Z","stockId":7001219250960,"netValue":0.9715403282895911},{"date":"2025-02-25T16:00:00.000Z","stockId":7001219250960,"netValue":0.9910983499948732},{"date":"2025-02-24T16:00:00.000Z","stockId":7001219250960,"netValue":0.9844621723301411},{"date":"2025-02-23T16:00:00.000Z","stockId":7001219250960,"netValue":0.990624903582151},{"date":"2025-02-20T16:00:00.000Z","stockId":7001219250960,"netValue":0.9889321946391323},{"date":"2025-02-19T16:00:00.000Z","stockId":7001219250960,"netValue":0.9707356851442059},{"date":"2025-02-18T16:00:00.000Z","stockId":7001219250960,"netValue":0.9732712959559005},{"date":"2025-02-17T16:00:00.000Z","stockId":7001219250960,"netValue":0.9625732316834417},{"date":"2025-02-16T16:00:00.000Z","stockId":7001219250960,"netValue":0.9882384647880802},{"date":"2025-02-13T16:00:00.000Z","stockId":7001219250960,"netValue":1.0046101845612503},{"date":"2025-02-12T16:00:00.000Z","stockId":7001219250960,"netValue":1},{"date":"2025-02-11T16:00:00.000Z","stockId":7001219250960,"netValue":1}]}