window.pageData = {"startDate":"2024-07-12T21:53:25.663Z","endDate":"2026-07-12T21:53:25.663Z","manager":{"_id":7002624076060,"name":"邹曦","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"邹曦先生：中国人民银行研究生部金融学硕士。2001年2月加入融通基金管理有限公司，历任市场拓展部总监助理、机构理财部总监助理、行业分析师、宏观策略分析师、基金管理部总监、研究部总监、公司权益投资负责人、2007年6月25日至2012年1月19日任融通行业景气证券投资基金基金经理、2009年4月22日至2011年1月22日任融通内需驱动混合型证券投资基金基金经理、2018年6月15日至2019年6月19日任融通新能源汽车主题精选灵活配置混合型证券投资基金基金经理。现任公司权益投资总监、2012年7月3日至今任融通行业景气证券投资基金基金经理、2017年2月28日至今任融通领先成长混合型证券投资基金(LOF)基金经理、2020年1月2日至今任融通通乾研究精选灵活配置混合型证券投资基金基金经理。2020年5月9日担任融通产业趋势股票型证券投资基金基金经理。2022年12月16日起担任融通中国风1号灵活配置混合型证券投资基金基金经理。","tickerId":2624076060,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801325521","exchange":"fm","cnInfoCode":"8801325521","followedNum":2,"currency":"CNY","workingDate":"2007-06-24T16:00:00.000Z","fundCompanyId":4000050130000,"fundManagerSecondLevel":"hybrid","pinyin":"zx","delistedDate":"2025-09-05T16:00:00.000Z","fundCompany":{"_id":4000050130000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50130000","tickerId":50130000,"name":"融通基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002624076060,"type":"fmp","fm_p_r_d":"2025-09-08T16:00:00.000Z","fm_p_r_fys":0.2832365045544216,"fm_p_r_m1":0.08930987357636977,"fm_p_r_m3":0.2395707748451643,"fm_p_r_m6":0.2016495996594725,"fm_p_r_y1":0.4332249205356433,"fm_p_r_y3":-0.19059279738657697,"fm_p_r_y5":-0.23316991467726111,"fm_p_r_y10":0.8173651082595588,"fm_cagr_p_r_fs":0.02858554315905648,"fm_cagr_p_r_fs_m":0.06778209330866325,"fm_cagr_p_r_fs_r_c":1733,"fm_cagr_p_r_fs_rp":0.7598152424942263,"fm_p_r_fys_m":0.20254102544352204,"fm_p_r_fys_r_c":1579,"fm_p_r_fys_rp":0.302915082382763,"fm_p_r_m1_m":0.0746512940268037,"fm_p_r_m1_r_c":1698,"fm_p_r_m1_rp":0.40424278137890396,"fm_p_r_m3_m":0.15452247633647942,"fm_p_r_m3_r_c":1670,"fm_p_r_m3_rp":0.21090473337327742,"fm_p_r_m6_m":0.1350524420606366,"fm_p_r_m6_r_c":1622,"fm_p_r_m6_rp":0.27267119062307216,"fm_p_r_y10_m":0.8678042464849383,"fm_p_r_y10_r_c":319,"fm_p_r_y10_rp":0.5283018867924528,"fm_p_r_y1_m":0.40088763322875276,"fm_p_r_y1_r_c":1522,"fm_p_r_y1_rp":0.4621959237343853,"fm_p_r_y3_m":0.055669491900517176,"fm_p_r_y3_r_c":1153,"fm_p_r_y3_rp":0.90625,"fm_p_r_y5_m":0.1439740617110452,"fm_p_r_y5_r_c":831,"fm_p_r_y5_rp":0.9481927710843373},"fmi":{"stockId":7002624076060,"type":"fmi","fm_my":17.8,"fm_d":{"3000000001852":"本基金的基金经理、副总经理兼权益投资总监","3000000002989":"本基金的基金经理、副总经理兼权益投资总监","3000000008382":"本基金的基金经理、副总经理兼权益投资总监","3000000011011":"本基金的基金经理、副总经理兼权益投资总监","3000000161606":"本基金的基金经理、副总经理兼权益投资总监","3000000161610":"本基金的基金经理、副总经理兼权益投资总监"},"fm_wy":24,"fm_a_as":133279925.55960001,"fm_a_mfn":9,"fm_as":3924030634.8655996,"fm_b_as":0,"fm_e_as":133279925.55960001,"fm_h_as":3790750709.3059998,"fm_i_as":0,"fm_mfn":4,"fm_msl":"hybrid","fm_nb_as":3924030634.8655996,"fm_q_as":0,"fm_r_f_cagr":0.0753,"fm_r_fd":3000000161606,"fm_r_ftp":1.6018}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.032581415741888664,"oneMonth":0.0007263486641047034,"threeMonths":0.028978831936119276,"sixMonths":0.0041503624215768475,"oneYear":0.19078860518928664,"threeYears":0.2263404148347279,"fiveYears":-0.07026506680150135,"tenYears":0.4562845214524458},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48925,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25}],"netValueList":[{"date":"2025-09-08T16:00:00.000Z","stockId":7002624076060,"netValue":1.670305270555009},{"date":"2025-09-07T16:00:00.000Z","stockId":7002624076060,"netValue":1.6750556952145954},{"date":"2025-09-04T16:00:00.000Z","stockId":7002624076060,"netValue":1.6921914115177614},{"date":"2025-09-03T16:00:00.000Z","stockId":7002624076060,"netValue":1.629692521023387},{"date":"2025-09-02T16:00:00.000Z","stockId":7002624076060,"netValue":1.6806945925242265},{"date":"2025-09-01T16:00:00.000Z","stockId":7002624076060,"netValue":1.6820901929676606},{"date":"2025-08-31T16:00:00.000Z","stockId":7002624076060,"netValue":1.7106459528301252},{"date":"2025-08-28T16:00:00.000Z","stockId":7002624076060,"netValue":1.6884375078008769},{"date":"2025-08-27T16:00:00.000Z","stockId":7002624076060,"netValue":1.6695112962294254},{"date":"2025-08-26T16:00:00.000Z","stockId":7002624076060,"netValue":1.631119133169387},{"date":"2025-08-25T16:00:00.000Z","stockId":7002624076060,"netValue":1.6540968428025031},{"date":"2025-08-24T16:00:00.000Z","stockId":7002624076060,"netValue":1.6692545305350417},{"date":"2025-08-21T16:00:00.000Z","stockId":7002624076060,"netValue":1.6526285925686974},{"date":"2025-08-20T16:00:00.000Z","stockId":7002624076060,"netValue":1.6346734559809477},{"date":"2025-08-19T16:00:00.000Z","stockId":7002624076060,"netValue":1.6365036227153054},{"date":"2025-08-18T16:00:00.000Z","stockId":7002624076060,"netValue":1.612477652160047},{"date":"2025-08-17T16:00:00.000Z","stockId":7002624076060,"netValue":1.621665910463428},{"date":"2025-08-14T16:00:00.000Z","stockId":7002624076060,"netValue":1.6191122310730628},{"date":"2025-08-13T16:00:00.000Z","stockId":7002624076060,"netValue":1.581654618786421},{"date":"2025-08-12T16:00:00.000Z","stockId":7002624076060,"netValue":1.6064175361924533},{"date":"2025-08-11T16:00:00.000Z","stockId":7002624076060,"netValue":1.567454543876351},{"date":"2025-08-10T16:00:00.000Z","stockId":7002624076060,"netValue":1.5379644056607904},{"date":"2025-08-07T16:00:00.000Z","stockId":7002624076060,"netValue":1.5333609940311503},{"date":"2025-08-06T16:00:00.000Z","stockId":7002624076060,"netValue":1.5149627476403666},{"date":"2025-08-05T16:00:00.000Z","stockId":7002624076060,"netValue":1.514730862765577},{"date":"2025-08-04T16:00:00.000Z","stockId":7002624076060,"netValue":1.48953145686817},{"date":"2025-08-03T16:00:00.000Z","stockId":7002624076060,"netValue":1.485770125367944},{"date":"2025-07-31T16:00:00.000Z","stockId":7002624076060,"netValue":1.4683908060627124},{"date":"2025-07-30T16:00:00.000Z","stockId":7002624076060,"netValue":1.4724073229353545},{"date":"2025-07-29T16:00:00.000Z","stockId":7002624076060,"netValue":1.4921572598842285},{"date":"2025-07-28T16:00:00.000Z","stockId":7002624076060,"netValue":1.4978351327268784},{"date":"2025-07-27T16:00:00.000Z","stockId":7002624076060,"netValue":1.4870488653856846},{"date":"2025-07-24T16:00:00.000Z","stockId":7002624076060,"netValue":1.4804021287857227},{"date":"2025-07-23T16:00:00.000Z","stockId":7002624076060,"netValue":1.4680712072442073},{"date":"2025-07-22T16:00:00.000Z","stockId":7002624076060,"netValue":1.4595448235336308},{"date":"2025-07-21T16:00:00.000Z","stockId":7002624076060,"netValue":1.4635428309242522},{"date":"2025-07-20T16:00:00.000Z","stockId":7002624076060,"netValue":1.451240954742668},{"date":"2025-07-17T16:00:00.000Z","stockId":7002624076060,"netValue":1.445944078649354},{"date":"2025-07-16T16:00:00.000Z","stockId":7002624076060,"netValue":1.4618433968474656},{"date":"2025-07-15T16:00:00.000Z","stockId":7002624076060,"netValue":1.4472516459504838},{"date":"2025-07-14T16:00:00.000Z","stockId":7002624076060,"netValue":1.4539410458167037},{"date":"2025-07-13T16:00:00.000Z","stockId":7002624076060,"netValue":1.437314011753532},{"date":"2025-07-10T16:00:00.000Z","stockId":7002624076060,"netValue":1.4280778554946836},{"date":"2025-07-09T16:00:00.000Z","stockId":7002624076060,"netValue":1.428592815904755},{"date":"2025-07-08T16:00:00.000Z","stockId":7002624076060,"netValue":1.439894261500442},{"date":"2025-07-07T16:00:00.000Z","stockId":7002624076060,"netValue":1.4399021686022726},{"date":"2025-07-06T16:00:00.000Z","stockId":7002624076060,"netValue":1.4286303380977712},{"date":"2025-07-03T16:00:00.000Z","stockId":7002624076060,"netValue":1.4261733212231664},{"date":"2025-07-02T16:00:00.000Z","stockId":7002624076060,"netValue":1.4289161412929399},{"date":"2025-07-01T16:00:00.000Z","stockId":7002624076060,"netValue":1.397174459589928},{"date":"2025-06-30T16:00:00.000Z","stockId":7002624076060,"netValue":1.402516270971602},{"date":"2025-06-29T16:00:00.000Z","stockId":7002624076060,"netValue":1.3894233859937346},{"date":"2025-06-26T16:00:00.000Z","stockId":7002624076060,"netValue":1.3717273162780987},{"date":"2025-06-25T16:00:00.000Z","stockId":7002624076060,"netValue":1.3654029445508518},{"date":"2025-06-24T16:00:00.000Z","stockId":7002624076060,"netValue":1.3609566685157979},{"date":"2025-06-23T16:00:00.000Z","stockId":7002624076060,"netValue":1.3523611064409686},{"date":"2025-06-22T16:00:00.000Z","stockId":7002624076060,"netValue":1.3360818893311193},{"date":"2025-06-19T16:00:00.000Z","stockId":7002624076060,"netValue":1.3404378559827435},{"date":"2025-06-18T16:00:00.000Z","stockId":7002624076060,"netValue":1.3454134676756817},{"date":"2025-06-17T16:00:00.000Z","stockId":7002624076060,"netValue":1.3645808550426743},{"date":"2025-06-16T16:00:00.000Z","stockId":7002624076060,"netValue":1.3605172270087327},{"date":"2025-06-15T16:00:00.000Z","stockId":7002624076060,"netValue":1.3612548664916326},{"date":"2025-06-12T16:00:00.000Z","stockId":7002624076060,"netValue":1.3721748759653072},{"date":"2025-06-11T16:00:00.000Z","stockId":7002624076060,"netValue":1.3762695568790781},{"date":"2025-06-10T16:00:00.000Z","stockId":7002624076060,"netValue":1.3673465237267806},{"date":"2025-06-09T16:00:00.000Z","stockId":7002624076060,"netValue":1.3505991423383785},{"date":"2025-06-08T16:00:00.000Z","stockId":7002624076060,"netValue":1.3474868111210898},{"date":"2025-06-05T16:00:00.000Z","stockId":7002624076060,"netValue":1.3388714208112886},{"date":"2025-06-04T16:00:00.000Z","stockId":7002624076060,"netValue":1.3454405847483166},{"date":"2025-06-03T16:00:00.000Z","stockId":7002624076060,"netValue":1.3403538882128965},{"date":"2025-06-02T16:00:00.000Z","stockId":7002624076060,"netValue":1.316780741542835},{"date":"2025-05-29T16:00:00.000Z","stockId":7002624076060,"netValue":1.3079965415812858},{"date":"2025-05-28T16:00:00.000Z","stockId":7002624076060,"netValue":1.3153923875491338},{"date":"2025-05-27T16:00:00.000Z","stockId":7002624076060,"netValue":1.2992937353280678},{"date":"2025-05-26T16:00:00.000Z","stockId":7002624076060,"netValue":1.2945299977429534},{"date":"2025-05-25T16:00:00.000Z","stockId":7002624076060,"netValue":1.3025230074665752},{"date":"2025-05-22T16:00:00.000Z","stockId":7002624076060,"netValue":1.309647193936568},{"date":"2025-05-21T16:00:00.000Z","stockId":7002624076060,"netValue":1.315696593091806},{"date":"2025-05-20T16:00:00.000Z","stockId":7002624076060,"netValue":1.324574072023369},{"date":"2025-05-19T16:00:00.000Z","stockId":7002624076060,"netValue":1.3225526624928914},{"date":"2025-05-18T16:00:00.000Z","stockId":7002624076060,"netValue":1.3165570113392402},{"date":"2025-05-15T16:00:00.000Z","stockId":7002624076060,"netValue":1.3169966320841073},{"date":"2025-05-14T16:00:00.000Z","stockId":7002624076060,"netValue":1.30846413056994},{"date":"2025-05-13T16:00:00.000Z","stockId":7002624076060,"netValue":1.324626193870091},{"date":"2025-05-12T16:00:00.000Z","stockId":7002624076060,"netValue":1.3305252241782561},{"date":"2025-05-11T16:00:00.000Z","stockId":7002624076060,"netValue":1.3312786106682135},{"date":"2025-05-08T16:00:00.000Z","stockId":7002624076060,"netValue":1.3114147133791334},{"date":"2025-05-07T16:00:00.000Z","stockId":7002624076060,"netValue":1.3107830245708647},{"date":"2025-05-06T16:00:00.000Z","stockId":7002624076060,"netValue":1.3216348944795557},{"date":"2025-05-05T16:00:00.000Z","stockId":7002624076060,"netValue":1.3142675492333318},{"date":"2025-04-29T16:00:00.000Z","stockId":7002624076060,"netValue":1.2988799899989092},{"date":"2025-04-28T16:00:00.000Z","stockId":7002624076060,"netValue":1.3001411909084712},{"date":"2025-04-27T16:00:00.000Z","stockId":7002624076060,"netValue":1.2985047536906298},{"date":"2025-04-24T16:00:00.000Z","stockId":7002624076060,"netValue":1.3089173258856617},{"date":"2025-04-23T16:00:00.000Z","stockId":7002624076060,"netValue":1.3089951403973874},{"date":"2025-04-22T16:00:00.000Z","stockId":7002624076060,"netValue":1.313631000470631},{"date":"2025-04-21T16:00:00.000Z","stockId":7002624076060,"netValue":1.2905944861463539},{"date":"2025-04-20T16:00:00.000Z","stockId":7002624076060,"netValue":1.292852870779154},{"date":"2025-04-17T16:00:00.000Z","stockId":7002624076060,"netValue":1.2750622116576729},{"date":"2025-04-16T16:00:00.000Z","stockId":7002624076060,"netValue":1.2669246980675712},{"date":"2025-04-15T16:00:00.000Z","stockId":7002624076060,"netValue":1.2664933810691927},{"date":"2025-04-14T16:00:00.000Z","stockId":7002624076060,"netValue":1.2787477734412978},{"date":"2025-04-13T16:00:00.000Z","stockId":7002624076060,"netValue":1.2816792507911494},{"date":"2025-04-10T16:00:00.000Z","stockId":7002624076060,"netValue":1.2852336403236326},{"date":"2025-04-09T16:00:00.000Z","stockId":7002624076060,"netValue":1.2756707124670692},{"date":"2025-04-08T16:00:00.000Z","stockId":7002624076060,"netValue":1.243937604104945},{"date":"2025-04-07T16:00:00.000Z","stockId":7002624076060,"netValue":1.2200076041567478},{"date":"2025-04-06T16:00:00.000Z","stockId":7002624076060,"netValue":1.2159721608395024},{"date":"2025-04-02T16:00:00.000Z","stockId":7002624076060,"netValue":1.3243007006109093},{"date":"2025-04-01T16:00:00.000Z","stockId":7002624076060,"netValue":1.3684076113877177},{"date":"2025-03-31T16:00:00.000Z","stockId":7002624076060,"netValue":1.3614107402033575},{"date":"2025-03-30T16:00:00.000Z","stockId":7002624076060,"netValue":1.359447695310513},{"date":"2025-03-27T16:00:00.000Z","stockId":7002624076060,"netValue":1.3674238336958373},{"date":"2025-03-26T16:00:00.000Z","stockId":7002624076060,"netValue":1.3734733569257749},{"date":"2025-03-25T16:00:00.000Z","stockId":7002624076060,"netValue":1.3671597495364294},{"date":"2025-03-24T16:00:00.000Z","stockId":7002624076060,"netValue":1.3730715929377952},{"date":"2025-03-23T16:00:00.000Z","stockId":7002624076060,"netValue":1.3804912524558288},{"date":"2025-03-20T16:00:00.000Z","stockId":7002624076060,"netValue":1.3661417314185342},{"date":"2025-03-19T16:00:00.000Z","stockId":7002624076060,"netValue":1.3897399748393888},{"date":"2025-03-18T16:00:00.000Z","stockId":7002624076060,"netValue":1.3967462831685693},{"date":"2025-03-17T16:00:00.000Z","stockId":7002624076060,"netValue":1.3936005335448431},{"date":"2025-03-16T16:00:00.000Z","stockId":7002624076060,"netValue":1.3835409031531025},{"date":"2025-03-13T16:00:00.000Z","stockId":7002624076060,"netValue":1.387590298324148},{"date":"2025-03-12T16:00:00.000Z","stockId":7002624076060,"netValue":1.367400124519416},{"date":"2025-03-11T16:00:00.000Z","stockId":7002624076060,"netValue":1.3801384064847855},{"date":"2025-03-10T16:00:00.000Z","stockId":7002624076060,"netValue":1.3831160752774903},{"date":"2025-03-09T16:00:00.000Z","stockId":7002624076060,"netValue":1.3943588118084127},{"date":"2025-03-06T16:00:00.000Z","stockId":7002624076060,"netValue":1.390010258421711},{"date":"2025-03-05T16:00:00.000Z","stockId":7002624076060,"netValue":1.386640946875858},{"date":"2025-03-04T16:00:00.000Z","stockId":7002624076060,"netValue":1.3817576650984915},{"date":"2025-03-03T16:00:00.000Z","stockId":7002624076060,"netValue":1.369385770507161},{"date":"2025-03-02T16:00:00.000Z","stockId":7002624076060,"netValue":1.3711153072452684},{"date":"2025-02-27T16:00:00.000Z","stockId":7002624076060,"netValue":1.364534223039644},{"date":"2025-02-26T16:00:00.000Z","stockId":7002624076060,"netValue":1.3930782752574982},{"date":"2025-02-25T16:00:00.000Z","stockId":7002624076060,"netValue":1.3934161846306297},{"date":"2025-02-24T16:00:00.000Z","stockId":7002624076060,"netValue":1.3735539883510524},{"date":"2025-02-23T16:00:00.000Z","stockId":7002624076060,"netValue":1.3787826309359064},{"date":"2025-02-20T16:00:00.000Z","stockId":7002624076060,"netValue":1.3728652555866439},{"date":"2025-02-19T16:00:00.000Z","stockId":7002624076060,"netValue":1.3566396742784672},{"date":"2025-02-18T16:00:00.000Z","stockId":7002624076060,"netValue":1.3566869765672487},{"date":"2025-02-17T16:00:00.000Z","stockId":7002624076060,"netValue":1.3371404355263232},{"date":"2025-02-16T16:00:00.000Z","stockId":7002624076060,"netValue":1.354569312790663},{"date":"2025-02-13T16:00:00.000Z","stockId":7002624076060,"netValue":1.3532394835343116},{"date":"2025-02-12T16:00:00.000Z","stockId":7002624076060,"netValue":1.3486893281868393},{"date":"2025-02-11T16:00:00.000Z","stockId":7002624076060,"netValue":1.362742820596728},{"date":"2025-02-10T16:00:00.000Z","stockId":7002624076060,"netValue":1.3439333657335442},{"date":"2025-02-09T16:00:00.000Z","stockId":7002624076060,"netValue":1.3383673569193177},{"date":"2025-02-06T16:00:00.000Z","stockId":7002624076060,"netValue":1.3364617687777862},{"date":"2025-02-05T16:00:00.000Z","stockId":7002624076060,"netValue":1.3210234657295268},{"date":"2025-02-04T16:00:00.000Z","stockId":7002624076060,"netValue":1.3104639016362472},{"date":"2025-01-26T16:00:00.000Z","stockId":7002624076060,"netValue":1.3388158362451645},{"date":"2025-01-23T16:00:00.000Z","stockId":7002624076060,"netValue":1.332684702283923},{"date":"2025-01-22T16:00:00.000Z","stockId":7002624076060,"netValue":1.316040059976033},{"date":"2025-01-21T16:00:00.000Z","stockId":7002624076060,"netValue":1.322616269651009},{"date":"2025-01-20T16:00:00.000Z","stockId":7002624076060,"netValue":1.3353486423050906},{"date":"2025-01-19T16:00:00.000Z","stockId":7002624076060,"netValue":1.3295904876924847},{"date":"2025-01-16T16:00:00.000Z","stockId":7002624076060,"netValue":1.3253079588511754},{"date":"2025-01-15T16:00:00.000Z","stockId":7002624076060,"netValue":1.3063547761608836},{"date":"2025-01-14T16:00:00.000Z","stockId":7002624076060,"netValue":1.2960551048987552},{"date":"2025-01-13T16:00:00.000Z","stockId":7002624076060,"netValue":1.306811094346663},{"date":"2025-01-12T16:00:00.000Z","stockId":7002624076060,"netValue":1.2738141455104628},{"date":"2025-01-09T16:00:00.000Z","stockId":7002624076060,"netValue":1.278033142822842},{"date":"2025-01-08T16:00:00.000Z","stockId":7002624076060,"netValue":1.2938754267133077},{"date":"2025-01-07T16:00:00.000Z","stockId":7002624076060,"netValue":1.2941949084703728},{"date":"2025-01-06T16:00:00.000Z","stockId":7002624076060,"netValue":1.2790219595453411},{"date":"2025-01-05T16:00:00.000Z","stockId":7002624076060,"netValue":1.265686269796096},{"date":"2025-01-02T16:00:00.000Z","stockId":7002624076060,"netValue":1.2648824820953872},{"date":"2025-01-01T16:00:00.000Z","stockId":7002624076060,"netValue":1.2718108374441983},{"date":"2024-12-30T16:00:00.000Z","stockId":7002624076060,"netValue":1.301634784100059},{"date":"2024-12-29T16:00:00.000Z","stockId":7002624076060,"netValue":1.3150708756794818},{"date":"2024-12-26T16:00:00.000Z","stockId":7002624076060,"netValue":1.3104645615035444},{"date":"2024-12-25T16:00:00.000Z","stockId":7002624076060,"netValue":1.3123358824426357},{"date":"2024-12-24T16:00:00.000Z","stockId":7002624076060,"netValue":1.3108701277894756},{"date":"2024-12-23T16:00:00.000Z","stockId":7002624076060,"netValue":1.318589656442249},{"date":"2024-12-22T16:00:00.000Z","stockId":7002624076060,"netValue":1.300497166932096},{"date":"2024-12-19T16:00:00.000Z","stockId":7002624076060,"netValue":1.3052549420312916},{"date":"2024-12-18T16:00:00.000Z","stockId":7002624076060,"netValue":1.312766205960446},{"date":"2024-12-17T16:00:00.000Z","stockId":7002624076060,"netValue":1.3127914415706514},{"date":"2024-12-16T16:00:00.000Z","stockId":7002624076060,"netValue":1.3123201620369265},{"date":"2024-12-15T16:00:00.000Z","stockId":7002624076060,"netValue":1.308885818367654},{"date":"2024-12-12T16:00:00.000Z","stockId":7002624076060,"netValue":1.3309162946770088},{"date":"2024-12-11T16:00:00.000Z","stockId":7002624076060,"netValue":1.3525019309605417},{"date":"2024-12-10T16:00:00.000Z","stockId":7002624076060,"netValue":1.3481360081935938},{"date":"2024-12-09T16:00:00.000Z","stockId":7002624076060,"netValue":1.3457788643062185},{"date":"2024-12-08T16:00:00.000Z","stockId":7002624076060,"netValue":1.336687875239902},{"date":"2024-12-05T16:00:00.000Z","stockId":7002624076060,"netValue":1.344580844600355},{"date":"2024-12-04T16:00:00.000Z","stockId":7002624076060,"netValue":1.3301791071462779},{"date":"2024-12-03T16:00:00.000Z","stockId":7002624076060,"netValue":1.3353423025350457},{"date":"2024-12-02T16:00:00.000Z","stockId":7002624076060,"netValue":1.347293100988511},{"date":"2024-12-01T16:00:00.000Z","stockId":7002624076060,"netValue":1.3500980822851125},{"date":"2024-11-28T16:00:00.000Z","stockId":7002624076060,"netValue":1.33814380728745},{"date":"2024-11-27T16:00:00.000Z","stockId":7002624076060,"netValue":1.3230459290235586},{"date":"2024-11-26T16:00:00.000Z","stockId":7002624076060,"netValue":1.3298165367771058},{"date":"2024-11-25T16:00:00.000Z","stockId":7002624076060,"netValue":1.3056392964997112},{"date":"2024-11-24T16:00:00.000Z","stockId":7002624076060,"netValue":1.302457841839433},{"date":"2024-11-21T16:00:00.000Z","stockId":7002624076060,"netValue":1.301072737756373},{"date":"2024-11-20T16:00:00.000Z","stockId":7002624076060,"netValue":1.3397681308259561},{"date":"2024-11-19T16:00:00.000Z","stockId":7002624076060,"netValue":1.3390036901653137},{"date":"2024-11-18T16:00:00.000Z","stockId":7002624076060,"netValue":1.3329787772616895},{"date":"2024-11-17T16:00:00.000Z","stockId":7002624076060,"netValue":1.3175224657169309},{"date":"2024-11-14T16:00:00.000Z","stockId":7002624076060,"netValue":1.3266291598677267},{"date":"2024-11-13T16:00:00.000Z","stockId":7002624076060,"netValue":1.3563777370716459},{"date":"2024-11-12T16:00:00.000Z","stockId":7002624076060,"netValue":1.3822423004472049},{"date":"2024-11-11T16:00:00.000Z","stockId":7002624076060,"netValue":1.3804242544437906},{"date":"2024-11-10T16:00:00.000Z","stockId":7002624076060,"netValue":1.3918010181983487},{"date":"2024-11-07T16:00:00.000Z","stockId":7002624076060,"netValue":1.3932132000280346},{"date":"2024-11-06T16:00:00.000Z","stockId":7002624076060,"netValue":1.4284264484307516},{"date":"2024-11-05T16:00:00.000Z","stockId":7002624076060,"netValue":1.4063722659735785},{"date":"2024-11-04T16:00:00.000Z","stockId":7002624076060,"netValue":1.411549799963956},{"date":"2024-11-03T16:00:00.000Z","stockId":7002624076060,"netValue":1.3837877892489099},{"date":"2024-10-31T16:00:00.000Z","stockId":7002624076060,"netValue":1.369622520258467},{"date":"2024-10-30T16:00:00.000Z","stockId":7002624076060,"netValue":1.356287295825171},{"date":"2024-10-29T16:00:00.000Z","stockId":7002624076060,"netValue":1.351387456097644},{"date":"2024-10-28T16:00:00.000Z","stockId":7002624076060,"netValue":1.3495489642232334},{"date":"2024-10-27T16:00:00.000Z","stockId":7002624076060,"netValue":1.3629321014733482},{"date":"2024-10-24T16:00:00.000Z","stockId":7002624076060,"netValue":1.3571668048936687},{"date":"2024-10-23T16:00:00.000Z","stockId":7002624076060,"netValue":1.3459697940104842},{"date":"2024-10-22T16:00:00.000Z","stockId":7002624076060,"netValue":1.3604906192461828},{"date":"2024-10-21T16:00:00.000Z","stockId":7002624076060,"netValue":1.3677231194058277},{"date":"2024-10-20T16:00:00.000Z","stockId":7002624076060,"netValue":1.3574433143261397},{"date":"2024-10-17T16:00:00.000Z","stockId":7002624076060,"netValue":1.3605387008972916},{"date":"2024-10-16T16:00:00.000Z","stockId":7002624076060,"netValue":1.3243617192236616},{"date":"2024-10-15T16:00:00.000Z","stockId":7002624076060,"netValue":1.351835078332147},{"date":"2024-10-14T16:00:00.000Z","stockId":7002624076060,"netValue":1.3431667074392455},{"date":"2024-10-13T16:00:00.000Z","stockId":7002624076060,"netValue":1.3897173233169193},{"date":"2024-10-10T16:00:00.000Z","stockId":7002624076060,"netValue":1.3594482196839313},{"date":"2024-10-09T16:00:00.000Z","stockId":7002624076060,"netValue":1.3775781832197094},{"date":"2024-10-08T16:00:00.000Z","stockId":7002624076060,"netValue":1.3713204504882879},{"date":"2024-10-07T16:00:00.000Z","stockId":7002624076060,"netValue":1.460372411653514},{"date":"2024-09-29T16:00:00.000Z","stockId":7002624076060,"netValue":1.4397343150700488},{"date":"2024-09-26T16:00:00.000Z","stockId":7002624076060,"netValue":1.3397631078039107},{"date":"2024-09-25T16:00:00.000Z","stockId":7002624076060,"netValue":1.2918131294929505},{"date":"2024-09-24T16:00:00.000Z","stockId":7002624076060,"netValue":1.2450780845661253},{"date":"2024-09-23T16:00:00.000Z","stockId":7002624076060,"netValue":1.2465667072830278},{"date":"2024-09-22T16:00:00.000Z","stockId":7002624076060,"netValue":1.219468385258947},{"date":"2024-09-19T16:00:00.000Z","stockId":7002624076060,"netValue":1.219219046472233},{"date":"2024-09-18T16:00:00.000Z","stockId":7002624076060,"netValue":1.2212666287950493},{"date":"2024-09-17T16:00:00.000Z","stockId":7002624076060,"netValue":1.2130165185840984},{"date":"2024-09-12T16:00:00.000Z","stockId":7002624076060,"netValue":1.1814224141438816},{"date":"2024-09-11T16:00:00.000Z","stockId":7002624076060,"netValue":1.190252986056734},{"date":"2024-09-10T16:00:00.000Z","stockId":7002624076060,"netValue":1.1893623423364375},{"date":"2024-09-09T16:00:00.000Z","stockId":7002624076060,"netValue":1.1663682721388748},{"date":"2024-09-08T16:00:00.000Z","stockId":7002624076060,"netValue":1.1654174070115673},{"date":"2024-09-05T16:00:00.000Z","stockId":7002624076060,"netValue":1.1823863416957736},{"date":"2024-09-04T16:00:00.000Z","stockId":7002624076060,"netValue":1.1933620869783907},{"date":"2024-09-03T16:00:00.000Z","stockId":7002624076060,"netValue":1.1913971886066925},{"date":"2024-09-02T16:00:00.000Z","stockId":7002624076060,"netValue":1.2020294035849628},{"date":"2024-09-01T16:00:00.000Z","stockId":7002624076060,"netValue":1.1896054232201234},{"date":"2024-08-29T16:00:00.000Z","stockId":7002624076060,"netValue":1.2081694411825254},{"date":"2024-08-28T16:00:00.000Z","stockId":7002624076060,"netValue":1.1745756342258753},{"date":"2024-08-27T16:00:00.000Z","stockId":7002624076060,"netValue":1.1670659526279545},{"date":"2024-08-26T16:00:00.000Z","stockId":7002624076060,"netValue":1.1714965840376892},{"date":"2024-08-25T16:00:00.000Z","stockId":7002624076060,"netValue":1.1852590969510612},{"date":"2024-08-22T16:00:00.000Z","stockId":7002624076060,"netValue":1.1834239788636558},{"date":"2024-08-21T16:00:00.000Z","stockId":7002624076060,"netValue":1.1790586025578178},{"date":"2024-08-20T16:00:00.000Z","stockId":7002624076060,"netValue":1.178609046221074},{"date":"2024-08-19T16:00:00.000Z","stockId":7002624076060,"netValue":1.1854904348100628},{"date":"2024-08-18T16:00:00.000Z","stockId":7002624076060,"netValue":1.2007998738736259},{"date":"2024-08-15T16:00:00.000Z","stockId":7002624076060,"netValue":1.1859456969181765},{"date":"2024-08-14T16:00:00.000Z","stockId":7002624076060,"netValue":1.1951361591054381},{"date":"2024-08-13T16:00:00.000Z","stockId":7002624076060,"netValue":1.1839381952066548},{"date":"2024-08-12T16:00:00.000Z","stockId":7002624076060,"netValue":1.2009236392162368},{"date":"2024-08-11T16:00:00.000Z","stockId":7002624076060,"netValue":1.1993546675516973},{"date":"2024-08-08T16:00:00.000Z","stockId":7002624076060,"netValue":1.2066184608552462},{"date":"2024-08-07T16:00:00.000Z","stockId":7002624076060,"netValue":1.204130240695642},{"date":"2024-08-06T16:00:00.000Z","stockId":7002624076060,"netValue":1.2023759732605714},{"date":"2024-08-05T16:00:00.000Z","stockId":7002624076060,"netValue":1.1917641717235306},{"date":"2024-08-04T16:00:00.000Z","stockId":7002624076060,"netValue":1.1715050471193775},{"date":"2024-08-01T16:00:00.000Z","stockId":7002624076060,"netValue":1.194475115204568},{"date":"2024-07-31T16:00:00.000Z","stockId":7002624076060,"netValue":1.2153473626090912},{"date":"2024-07-30T16:00:00.000Z","stockId":7002624076060,"netValue":1.231163828091443},{"date":"2024-07-29T16:00:00.000Z","stockId":7002624076060,"netValue":1.1863093143416217},{"date":"2024-07-28T16:00:00.000Z","stockId":7002624076060,"netValue":1.1912207634815117},{"date":"2024-07-25T16:00:00.000Z","stockId":7002624076060,"netValue":1.2114192809097346},{"date":"2024-07-24T16:00:00.000Z","stockId":7002624076060,"netValue":1.1916457308564088},{"date":"2024-07-23T16:00:00.000Z","stockId":7002624076060,"netValue":1.1993571288791607},{"date":"2024-07-22T16:00:00.000Z","stockId":7002624076060,"netValue":1.219844144527729},{"date":"2024-07-21T16:00:00.000Z","stockId":7002624076060,"netValue":1.2509497428868452},{"date":"2024-07-18T16:00:00.000Z","stockId":7002624076060,"netValue":1.2588120115580654},{"date":"2024-07-17T16:00:00.000Z","stockId":7002624076060,"netValue":1.2696646330075045},{"date":"2024-07-16T16:00:00.000Z","stockId":7002624076060,"netValue":1.2540087858319269},{"date":"2024-07-15T16:00:00.000Z","stockId":7002624076060,"netValue":1.270366595678095},{"date":"2024-07-14T16:00:00.000Z","stockId":7002624076060,"netValue":1.2878354121741518}]}