window.pageData = {"startDate":"2024-07-28T13:42:22.513Z","endDate":"2026-07-28T13:42:22.513Z","manager":{"_id":7002303156280,"name":"王宠","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"王宠先生：金融学硕士，中国国籍，已取得基金从业资格，2009年7月加入国信证券股份有限公司任研究员，从事食品饮料、农业研究的工作；2010年8月加入鹏华基金管理有限公司任研究员，从事食品饮料、农业行业研究的工作；2012年12月加入招商基金管理有限公司，曾任研究员、助理基金经理，从事行业研究并协助基金经理从事组合管理的工作，现任招商体育文化休闲股票型证券投资基金、招商丰嘉灵活配置混合型证券投资基金、招商丰和灵活配置混合型证券投资基金、招商丰益灵活配置混合型证券投资基金、招商丰源灵活配置混合型证券投资基金以及招商丰乐灵活配置混合型证券投资基金基金经理。2019年3月25日至2020年8月14日担任国投瑞银稳健养老目标一年持有期混合型基金中基金(FOF)基金经理。2023年10月27日起担任鑫元消费甄选混合型发起式证券投资基金的基金经理。","tickerId":2303156280,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801400063","exchange":"fm","cnInfoCode":"8801400063","followedNum":0,"currency":"CNY","workingDate":"2015-08-17T16:00:00.000Z","fundCompanyId":4000050860000,"fundManagerSecondLevel":"hybrid","pinyin":"wc","delistedDate":"2025-08-25T16:00:00.000Z","fundCompany":{"_id":4000050860000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50860000","tickerId":50860000,"name":"鑫元基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002303156280,"type":"fmp","fm_p_r_d":"2025-08-26T16:00:00.000Z","fm_p_r_fys":-0.09712656462773428,"fm_p_r_m1":0.07902184333303008,"fm_p_r_m3":0.051630764880318036,"fm_p_r_m6":-0.16051217338912493,"fm_p_r_y1":-0.017701002549683986,"fm_p_r_y3":-0.31442877428590044,"fm_p_r_y5":-0.31442877428590044,"fm_cagr_p_r_fs":-0.03197768926662248,"fm_cagr_p_r_fs_m":0.06570687091761518,"fm_cagr_p_r_fs_r_c":1733,"fm_cagr_p_r_fs_rp":0.9191685912240185,"fm_p_r_fys_m":0.18368870377706148,"fm_p_r_fys_r_c":1710,"fm_p_r_fys_rp":1,"fm_p_r_m1_m":0.06836360159817723,"fm_p_r_m1_r_c":1709,"fm_p_r_m1_rp":0.4309133489461358,"fm_p_r_m3_m":0.17072282454394072,"fm_p_r_m3_r_c":1709,"fm_p_r_m3_rp":0.8653395784543325,"fm_p_r_m6_m":0.12211178181137106,"fm_p_r_m6_r_c":1709,"fm_p_r_m6_rp":1,"fm_p_r_y1_m":0.33914850870083035,"fm_p_r_y1_r_c":1731,"fm_p_r_y1_rp":0.9913294797687862,"fm_p_r_y3_m":0.08615384615384536,"fm_p_r_y3_r_c":1733,"fm_p_r_y3_rp":0.9849884526558892,"fm_p_r_y5_m":0.11743164782285387,"fm_p_r_y5_r_c":1733,"fm_p_r_y5_rp":0.9693995381062356,"fm_p_r_y10":-0.27804157924374173,"fm_p_r_y10_m":0.30748449861468075,"fm_p_r_y10_r_c":1733,"fm_p_r_y10_rp":0.9728637413394919},"fmi":{"stockId":7002303156280,"type":"fmi","fm_my":5.6,"fm_d":{"3000000006876":"本基金基金经理","3000000017467":"本基金的基金经理"},"fm_wy":16,"fm_a_as":0,"fm_a_mfn":16,"fm_as":22221059.0451,"fm_b_as":0,"fm_e_as":0,"fm_h_as":22221059.0451,"fm_i_as":0,"fm_mfn":1,"fm_msl":"company","fm_nb_as":22221059.0451,"fm_q_as":0,"fm_r_f_cagr":-0.1787,"fm_r_fd":3000000017467,"fm_r_ftp":-0.3026}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":-0.0130498451383817,"oneMonth":-0.06135712847817065,"threeMonths":-0.03965566883344773,"sixMonths":-0.03146890942965108,"oneYear":0.10486433161984832,"threeYears":0.14445718979948619,"fiveYears":-0.04011360198971514,"tenYears":0.4186048930245583},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49118,"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":[{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"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":[{"date":"2025-08-26T16:00:00.000Z","stockId":7002303156280,"netValue":0.7219584207562583},{"date":"2025-08-25T16:00:00.000Z","stockId":7002303156280,"netValue":0.733624928417365},{"date":"2025-08-24T16:00:00.000Z","stockId":7002303156280,"netValue":0.7299848280718251},{"date":"2025-08-21T16:00:00.000Z","stockId":7002303156280,"netValue":0.7136043986539565},{"date":"2025-08-20T16:00:00.000Z","stockId":7002303156280,"netValue":0.7066518127496113},{"date":"2025-08-19T16:00:00.000Z","stockId":7002303156280,"netValue":0.709199878564077},{"date":"2025-08-18T16:00:00.000Z","stockId":7002303156280,"netValue":0.6968963544493535},{"date":"2025-08-17T16:00:00.000Z","stockId":7002303156280,"netValue":0.6970237577400769},{"date":"2025-08-14T16:00:00.000Z","stockId":7002303156280,"netValue":0.6875959142265538},{"date":"2025-08-13T16:00:00.000Z","stockId":7002303156280,"netValue":0.6822995711016111},{"date":"2025-08-12T16:00:00.000Z","stockId":7002303156280,"netValue":0.6857394599511397},{"date":"2025-08-11T16:00:00.000Z","stockId":7002303156280,"netValue":0.6809527299890902},{"date":"2025-08-10T16:00:00.000Z","stockId":7002303156280,"netValue":0.6815897464427065},{"date":"2025-08-07T16:00:00.000Z","stockId":7002303156280,"netValue":0.6838284105902903},{"date":"2025-08-06T16:00:00.000Z","stockId":7002303156280,"netValue":0.6832459892221092},{"date":"2025-08-05T16:00:00.000Z","stockId":7002303156280,"netValue":0.6778950510117312},{"date":"2025-08-04T16:00:00.000Z","stockId":7002303156280,"netValue":0.6701780453630461},{"date":"2025-08-03T16:00:00.000Z","stockId":7002303156280,"netValue":0.6654641236062846},{"date":"2025-07-31T16:00:00.000Z","stockId":7002303156280,"netValue":0.6549442455616872},{"date":"2025-07-30T16:00:00.000Z","stockId":7002303156280,"netValue":0.6595307640277258},{"date":"2025-07-29T16:00:00.000Z","stockId":7002303156280,"netValue":0.6650819137341148},{"date":"2025-07-28T16:00:00.000Z","stockId":7002303156280,"netValue":0.6676299795485805},{"date":"2025-07-27T16:00:00.000Z","stockId":7002303156280,"netValue":0.6654641236062846},{"date":"2025-07-24T16:00:00.000Z","stockId":7002303156280,"netValue":0.6690860108319721},{"date":"2025-07-23T16:00:00.000Z","stockId":7002303156280,"netValue":0.6700506420723229},{"date":"2025-07-22T16:00:00.000Z","stockId":7002303156280,"netValue":0.66590092856389},{"date":"2025-07-21T16:00:00.000Z","stockId":7002303156280,"netValue":0.6651365088195501},{"date":"2025-07-20T16:00:00.000Z","stockId":7002303156280,"netValue":0.6676299795485805},{"date":"2025-07-17T16:00:00.000Z","stockId":7002303156280,"netValue":0.6697958354908764},{"date":"2025-07-16T16:00:00.000Z","stockId":7002303156280,"netValue":0.6687038009598021},{"date":"2025-07-15T16:00:00.000Z","stockId":7002303156280,"netValue":0.6698504305763118},{"date":"2025-07-14T16:00:00.000Z","stockId":7002303156280,"netValue":0.6739273358794569},{"date":"2025-07-13T16:00:00.000Z","stockId":7002303156280,"netValue":0.6752013687866897},{"date":"2025-07-10T16:00:00.000Z","stockId":7002303156280,"netValue":0.670869656902098},{"date":"2025-07-09T16:00:00.000Z","stockId":7002303156280,"netValue":0.6762165716928072},{"date":"2025-07-08T16:00:00.000Z","stockId":7002303156280,"netValue":0.6877596994828596},{"date":"2025-07-07T16:00:00.000Z","stockId":7002303156280,"netValue":0.6895392428647815},{"date":"2025-07-06T16:00:00.000Z","stockId":7002303156280,"netValue":0.6838192819943185},{"date":"2025-07-03T16:00:00.000Z","stockId":7002303156280,"netValue":0.6776155012905277},{"date":"2025-07-02T16:00:00.000Z","stockId":7002303156280,"netValue":0.6795221549140154},{"date":"2025-07-01T16:00:00.000Z","stockId":7002303156280,"netValue":0.6819372495037663},{"date":"2025-06-30T16:00:00.000Z","stockId":7002303156280,"netValue":0.6950049832521128},{"date":"2025-06-29T16:00:00.000Z","stockId":7002303156280,"netValue":0.6946236525274152},{"date":"2025-06-26T16:00:00.000Z","stockId":7002303156280,"netValue":0.6857505567507416},{"date":"2025-06-25T16:00:00.000Z","stockId":7002303156280,"netValue":0.6805636579794774},{"date":"2025-06-24T16:00:00.000Z","stockId":7002303156280,"netValue":0.6825728007115955},{"date":"2025-06-23T16:00:00.000Z","stockId":7002303156280,"netValue":0.6798009965300824},{"date":"2025-06-22T16:00:00.000Z","stockId":7002303156280,"netValue":0.6692508464801173},{"date":"2025-06-19T16:00:00.000Z","stockId":7002303156280,"netValue":0.6659459801994054},{"date":"2025-06-18T16:00:00.000Z","stockId":7002303156280,"netValue":0.6671145935064337},{"date":"2025-06-17T16:00:00.000Z","stockId":7002303156280,"netValue":0.6770045712156338},{"date":"2025-06-16T16:00:00.000Z","stockId":7002303156280,"netValue":0.6776401224234632},{"date":"2025-06-15T16:00:00.000Z","stockId":7002303156280,"netValue":0.6846311857095846},{"date":"2025-06-12T16:00:00.000Z","stockId":7002303156280,"netValue":0.6814534296704384},{"date":"2025-06-11T16:00:00.000Z","stockId":7002303156280,"netValue":0.691089186896507},{"date":"2025-06-10T16:00:00.000Z","stockId":7002303156280,"netValue":0.6927416200368632},{"date":"2025-06-09T16:00:00.000Z","stockId":7002303156280,"netValue":0.6940127224525215},{"date":"2025-06-08T16:00:00.000Z","stockId":7002303156280,"netValue":0.7074617869255655},{"date":"2025-06-05T16:00:00.000Z","stockId":7002303156280,"netValue":0.6965549272838385},{"date":"2025-06-04T16:00:00.000Z","stockId":7002303156280,"netValue":0.698461580907326},{"date":"2025-06-03T16:00:00.000Z","stockId":7002303156280,"netValue":0.6721990031690673},{"date":"2025-06-02T16:00:00.000Z","stockId":7002303156280,"netValue":0.6641910579504191},{"date":"2025-05-29T16:00:00.000Z","stockId":7002303156280,"netValue":0.6682585856805261},{"date":"2025-05-28T16:00:00.000Z","stockId":7002303156280,"netValue":0.6876572103742292},{"date":"2025-05-27T16:00:00.000Z","stockId":7002303156280,"netValue":0.6842498549848871},{"date":"2025-05-26T16:00:00.000Z","stockId":7002303156280,"netValue":0.6865132182001366},{"date":"2025-05-25T16:00:00.000Z","stockId":7002303156280,"netValue":0.6933525501117569},{"date":"2025-05-22T16:00:00.000Z","stockId":7002303156280,"netValue":0.6885716031981256},{"date":"2025-05-21T16:00:00.000Z","stockId":7002303156280,"netValue":0.7037755899201561},{"date":"2025-05-20T16:00:00.000Z","stockId":7002303156280,"netValue":0.7136655676293563},{"date":"2025-05-19T16:00:00.000Z","stockId":7002303156280,"netValue":0.7216735128480045},{"date":"2025-05-18T16:00:00.000Z","stockId":7002303156280,"netValue":0.7156993314944098},{"date":"2025-05-15T16:00:00.000Z","stockId":7002303156280,"netValue":0.7219277333311361},{"date":"2025-05-14T16:00:00.000Z","stockId":7002303156280,"netValue":0.728664576134126},{"date":"2025-05-13T16:00:00.000Z","stockId":7002303156280,"netValue":0.7605200045012819},{"date":"2025-05-12T16:00:00.000Z","stockId":7002303156280,"netValue":0.7540373821814238},{"date":"2025-05-11T16:00:00.000Z","stockId":7002303156280,"netValue":0.7630622093325987},{"date":"2025-05-08T16:00:00.000Z","stockId":7002303156280,"netValue":0.7424949713318675},{"date":"2025-05-07T16:00:00.000Z","stockId":7002303156280,"netValue":0.7649442418231509},{"date":"2025-05-06T16:00:00.000Z","stockId":7002303156280,"netValue":0.7654526827894141},{"date":"2025-05-05T16:00:00.000Z","stockId":7002303156280,"netValue":0.7784179274291304},{"date":"2025-04-29T16:00:00.000Z","stockId":7002303156280,"netValue":0.742035772631475},{"date":"2025-04-28T16:00:00.000Z","stockId":7002303156280,"netValue":0.7227642581793375},{"date":"2025-04-27T16:00:00.000Z","stockId":7002303156280,"netValue":0.715137643685387},{"date":"2025-04-24T16:00:00.000Z","stockId":7002303156280,"netValue":0.6991709955139616},{"date":"2025-04-23T16:00:00.000Z","stockId":7002303156280,"netValue":0.6942136960928936},{"date":"2025-04-22T16:00:00.000Z","stockId":7002303156280,"netValue":0.7211118250389815},{"date":"2025-04-21T16:00:00.000Z","stockId":7002303156280,"netValue":0.7018403105868443},{"date":"2025-04-20T16:00:00.000Z","stockId":7002303156280,"netValue":0.7160520365092833},{"date":"2025-04-17T16:00:00.000Z","stockId":7002303156280,"netValue":0.6923316636023413},{"date":"2025-04-16T16:00:00.000Z","stockId":7002303156280,"netValue":0.6914418919113805},{"date":"2025-04-15T16:00:00.000Z","stockId":7002303156280,"netValue":0.6897894587710245},{"date":"2025-04-14T16:00:00.000Z","stockId":7002303156280,"netValue":0.7224075485875754},{"date":"2025-04-13T16:00:00.000Z","stockId":7002303156280,"netValue":0.7276190684917752},{"date":"2025-04-10T16:00:00.000Z","stockId":7002303156280,"netValue":0.7217719973797461},{"date":"2025-04-09T16:00:00.000Z","stockId":7002303156280,"netValue":0.7136465066282054},{"date":"2025-04-08T16:00:00.000Z","stockId":7002303156280,"netValue":0.6944925377089607},{"date":"2025-04-07T16:00:00.000Z","stockId":7002303156280,"netValue":0.6683543337434259},{"date":"2025-04-06T16:00:00.000Z","stockId":7002303156280,"netValue":0.6765979642396659},{"date":"2025-04-02T16:00:00.000Z","stockId":7002303156280,"netValue":0.7708858376051098},{"date":"2025-04-01T16:00:00.000Z","stockId":7002303156280,"netValue":0.7734360249076812},{"date":"2025-03-31T16:00:00.000Z","stockId":7002303156280,"netValue":0.7691080323205997},{"date":"2025-03-30T16:00:00.000Z","stockId":7002303156280,"netValue":0.7821875997709238},{"date":"2025-03-27T16:00:00.000Z","stockId":7002303156280,"netValue":0.7648009706686322},{"date":"2025-03-26T16:00:00.000Z","stockId":7002303156280,"netValue":0.7571818051635889},{"date":"2025-03-25T16:00:00.000Z","stockId":7002303156280,"netValue":0.7683565812376523},{"date":"2025-03-24T16:00:00.000Z","stockId":7002303156280,"netValue":0.7596050063744095},{"date":"2025-03-23T16:00:00.000Z","stockId":7002303156280,"netValue":0.8043997003597431},{"date":"2025-03-20T16:00:00.000Z","stockId":7002303156280,"netValue":0.8167068857920059},{"date":"2025-03-19T16:00:00.000Z","stockId":7002303156280,"netValue":0.8490674082533257},{"date":"2025-03-18T16:00:00.000Z","stockId":7002303156280,"netValue":0.8724223836679015},{"date":"2025-03-17T16:00:00.000Z","stockId":7002303156280,"netValue":0.8766024592281181},{"date":"2025-03-16T16:00:00.000Z","stockId":7002303156280,"netValue":0.8571945181253717},{"date":"2025-03-13T16:00:00.000Z","stockId":7002303156280,"netValue":0.8673429399978724},{"date":"2025-03-12T16:00:00.000Z","stockId":7002303156280,"netValue":0.8569405459418702},{"date":"2025-03-11T16:00:00.000Z","stockId":7002303156280,"netValue":0.8721684114843998},{"date":"2025-03-10T16:00:00.000Z","stockId":7002303156280,"netValue":0.8754700498699183},{"date":"2025-03-09T16:00:00.000Z","stockId":7002303156280,"netValue":0.8545278101986065},{"date":"2025-03-06T16:00:00.000Z","stockId":7002303156280,"netValue":0.8781367577966835},{"date":"2025-03-05T16:00:00.000Z","stockId":7002303156280,"netValue":0.8830787499074048},{"date":"2025-03-04T16:00:00.000Z","stockId":7002303156280,"netValue":0.8360087717381153},{"date":"2025-03-03T16:00:00.000Z","stockId":7002303156280,"netValue":0.8069394221947573},{"date":"2025-03-02T16:00:00.000Z","stockId":7002303156280,"netValue":0.8025053744510389},{"date":"2025-02-27T16:00:00.000Z","stockId":7002303156280,"netValue":0.807457832029317},{"date":"2025-02-26T16:00:00.000Z","stockId":7002303156280,"netValue":0.8599986776114447},{"date":"2025-02-25T16:00:00.000Z","stockId":7002303156280,"netValue":0.87750182733793},{"date":"2025-02-24T16:00:00.000Z","stockId":7002303156280,"netValue":0.8673638709329866},{"date":"2025-02-23T16:00:00.000Z","stockId":7002303156280,"netValue":0.8788986743471879},{"date":"2025-02-20T16:00:00.000Z","stockId":7002303156280,"netValue":0.8922322139810137},{"date":"2025-02-19T16:00:00.000Z","stockId":7002303156280,"netValue":0.8596177193361926},{"date":"2025-02-18T16:00:00.000Z","stockId":7002303156280,"netValue":0.8650781212814734},{"date":"2025-02-17T16:00:00.000Z","stockId":7002303156280,"netValue":0.8535328523997149},{"date":"2025-02-16T16:00:00.000Z","stockId":7002303156280,"netValue":0.8542947689502192},{"date":"2025-02-13T16:00:00.000Z","stockId":7002303156280,"netValue":0.8494692974636917},{"date":"2025-02-12T16:00:00.000Z","stockId":7002303156280,"netValue":0.8381884662329913},{"date":"2025-02-11T16:00:00.000Z","stockId":7002303156280,"netValue":0.8639457119232739},{"date":"2025-02-10T16:00:00.000Z","stockId":7002303156280,"netValue":0.8509931305647003},{"date":"2025-02-09T16:00:00.000Z","stockId":7002303156280,"netValue":0.8584853099779928},{"date":"2025-02-06T16:00:00.000Z","stockId":7002303156280,"netValue":0.843892374894217},{"date":"2025-02-05T16:00:00.000Z","stockId":7002303156280,"netValue":0.8450377403554181},{"date":"2025-02-04T16:00:00.000Z","stockId":7002303156280,"netValue":0.8209288232224506},{"date":"2025-01-26T16:00:00.000Z","stockId":7002303156280,"netValue":0.831724237774184},{"date":"2025-01-23T16:00:00.000Z","stockId":7002303156280,"netValue":0.8439056400802134},{"date":"2025-01-22T16:00:00.000Z","stockId":7002303156280,"netValue":0.8204314416449744},{"date":"2025-01-21T16:00:00.000Z","stockId":7002303156280,"netValue":0.828175009757259},{"date":"2025-01-20T16:00:00.000Z","stockId":7002303156280,"netValue":0.8378175372723754},{"date":"2025-01-19T16:00:00.000Z","stockId":7002303156280,"netValue":0.7996178650498408},{"date":"2025-01-16T16:00:00.000Z","stockId":7002303156280,"netValue":0.7941644809397309},{"date":"2025-01-15T16:00:00.000Z","stockId":7002303156280,"netValue":0.8019080490520156},{"date":"2025-01-14T16:00:00.000Z","stockId":7002303156280,"netValue":0.8128200139625884},{"date":"2025-01-13T16:00:00.000Z","stockId":7002303156280,"netValue":0.7959416932933701},{"date":"2025-01-12T16:00:00.000Z","stockId":7002303156280,"netValue":0.7480994935557193},{"date":"2025-01-09T16:00:00.000Z","stockId":7002303156280,"netValue":0.754700568012093},{"date":"2025-01-08T16:00:00.000Z","stockId":7002303156280,"netValue":0.7814753036755189},{"date":"2025-01-07T16:00:00.000Z","stockId":7002303156280,"netValue":0.7741177634722243},{"date":"2025-01-06T16:00:00.000Z","stockId":7002303156280,"netValue":0.7607938675102841},{"date":"2025-01-05T16:00:00.000Z","stockId":7002303156280,"netValue":0.7368066974265093},{"date":"2025-01-02T16:00:00.000Z","stockId":7002303156280,"netValue":0.7529233556584538},{"date":"2025-01-01T16:00:00.000Z","stockId":7002303156280,"netValue":0.7975971585978167},{"date":"2024-12-30T16:00:00.000Z","stockId":7002303156280,"netValue":0.7996230617401939},{"date":"2024-12-29T16:00:00.000Z","stockId":7002303156280,"netValue":0.8328771248108013},{"date":"2024-12-26T16:00:00.000Z","stockId":7002303156280,"netValue":0.8432813147631915},{"date":"2024-12-25T16:00:00.000Z","stockId":7002303156280,"netValue":0.845698442504912},{"date":"2024-12-24T16:00:00.000Z","stockId":7002303156280,"netValue":0.8291957563639775},{"date":"2024-12-23T16:00:00.000Z","stockId":7002303156280,"netValue":0.8434134551930903},{"date":"2024-12-22T16:00:00.000Z","stockId":7002303156280,"netValue":0.8374470994344448},{"date":"2024-12-19T16:00:00.000Z","stockId":7002303156280,"netValue":0.8832633960297183},{"date":"2024-12-18T16:00:00.000Z","stockId":7002303156280,"netValue":0.8696856125886869},{"date":"2024-12-17T16:00:00.000Z","stockId":7002303156280,"netValue":0.8769214057427889},{"date":"2024-12-16T16:00:00.000Z","stockId":7002303156280,"netValue":0.8616881569973109},{"date":"2024-12-15T16:00:00.000Z","stockId":7002303156280,"netValue":0.9050925225412171},{"date":"2024-12-12T16:00:00.000Z","stockId":7002303156280,"netValue":0.9326341173322702},{"date":"2024-12-11T16:00:00.000Z","stockId":7002303156280,"netValue":0.9299682988018116},{"date":"2024-12-10T16:00:00.000Z","stockId":7002303156280,"netValue":0.9288258051459007},{"date":"2024-12-09T16:00:00.000Z","stockId":7002303156280,"netValue":0.9193050246799771},{"date":"2024-12-08T16:00:00.000Z","stockId":7002303156280,"netValue":0.9049655788016716},{"date":"2024-12-05T16:00:00.000Z","stockId":7002303156280,"netValue":0.9081443689806662},{"date":"2024-12-04T16:00:00.000Z","stockId":7002303156280,"netValue":0.8885950330906358},{"date":"2024-12-03T16:00:00.000Z","stockId":7002303156280,"netValue":0.867908400235048},{"date":"2024-12-02T16:00:00.000Z","stockId":7002303156280,"netValue":0.878830758526327},{"date":"2024-12-01T16:00:00.000Z","stockId":7002303156280,"netValue":0.8913877953606404},{"date":"2024-11-28T16:00:00.000Z","stockId":7002303156280,"netValue":0.8685483156231295},{"date":"2024-11-27T16:00:00.000Z","stockId":7002303156280,"netValue":0.8577632944521023},{"date":"2024-11-26T16:00:00.000Z","stockId":7002303156280,"netValue":0.8775561244405174},{"date":"2024-11-25T16:00:00.000Z","stockId":7002303156280,"netValue":0.836574083328685},{"date":"2024-11-24T16:00:00.000Z","stockId":7002303156280,"netValue":0.8429160736156143},{"date":"2024-11-21T16:00:00.000Z","stockId":7002303156280,"netValue":0.8190558472713853},{"date":"2024-11-20T16:00:00.000Z","stockId":7002303156280,"netValue":0.8455818921460729},{"date":"2024-11-19T16:00:00.000Z","stockId":7002303156280,"netValue":0.8417735799597035},{"date":"2024-11-18T16:00:00.000Z","stockId":7002303156280,"netValue":0.844820229708799},{"date":"2024-11-17T16:00:00.000Z","stockId":7002303156280,"netValue":0.8422865516082391},{"date":"2024-11-14T16:00:00.000Z","stockId":7002303156280,"netValue":0.8378435207241414},{"date":"2024-11-13T16:00:00.000Z","stockId":7002303156280,"netValue":0.8416518329105109},{"date":"2024-11-12T16:00:00.000Z","stockId":7002303156280,"netValue":0.8631001282033728},{"date":"2024-11-11T16:00:00.000Z","stockId":7002303156280,"netValue":0.8788359552166802},{"date":"2024-11-10T16:00:00.000Z","stockId":7002303156280,"netValue":0.8881028482035127},{"date":"2024-11-07T16:00:00.000Z","stockId":7002303156280,"netValue":0.8943178947508965},{"date":"2024-11-06T16:00:00.000Z","stockId":7002303156280,"netValue":0.8982531506768116},{"date":"2024-11-05T16:00:00.000Z","stockId":7002303156280,"netValue":0.8576415474029097},{"date":"2024-11-04T16:00:00.000Z","stockId":7002303156280,"netValue":0.8648773405570117},{"date":"2024-11-03T16:00:00.000Z","stockId":7002303156280,"netValue":0.8577684911424553},{"date":"2024-10-31T16:00:00.000Z","stockId":7002303156280,"netValue":0.8533306569487107},{"date":"2024-10-30T16:00:00.000Z","stockId":7002303156280,"netValue":0.8594239564469016},{"date":"2024-10-29T16:00:00.000Z","stockId":7002303156280,"netValue":0.8755406146788464},{"date":"2024-10-28T16:00:00.000Z","stockId":7002303156280,"netValue":0.8751597834602092},{"date":"2024-10-27T16:00:00.000Z","stockId":7002303156280,"netValue":0.877825601990668},{"date":"2024-10-24T16:00:00.000Z","stockId":7002303156280,"netValue":0.8586622940096277},{"date":"2024-10-23T16:00:00.000Z","stockId":7002303156280,"netValue":0.8638669873309993},{"date":"2024-10-22T16:00:00.000Z","stockId":7002303156280,"netValue":0.8707219492664646},{"date":"2024-10-21T16:00:00.000Z","stockId":7002303156280,"netValue":0.8487658790154201},{"date":"2024-10-20T16:00:00.000Z","stockId":7002303156280,"netValue":0.8328979115722138},{"date":"2024-10-17T16:00:00.000Z","stockId":7002303156280,"netValue":0.8320145020857473},{"date":"2024-10-16T16:00:00.000Z","stockId":7002303156280,"netValue":0.7999078756269062},{"date":"2024-10-15T16:00:00.000Z","stockId":7002303156280,"netValue":0.8060014288595954},{"date":"2024-10-14T16:00:00.000Z","stockId":7002303156280,"netValue":0.8178017405364726},{"date":"2024-10-13T16:00:00.000Z","stockId":7002303156280,"netValue":0.840138901416669},{"date":"2024-10-10T16:00:00.000Z","stockId":7002303156280,"netValue":0.8369650540565273},{"date":"2024-10-09T16:00:00.000Z","stockId":7002303156280,"netValue":0.8490256740250662},{"date":"2024-10-08T16:00:00.000Z","stockId":7002303156280,"netValue":0.8411545325719145},{"date":"2024-10-07T16:00:00.000Z","stockId":7002303156280,"netValue":0.8976288419768335},{"date":"2024-09-29T16:00:00.000Z","stockId":7002303156280,"netValue":0.8763342103926869},{"date":"2024-09-26T16:00:00.000Z","stockId":7002303156280,"netValue":0.8249447812991961},{"date":"2024-09-25T16:00:00.000Z","stockId":7002303156280,"netValue":0.7908009082392725},{"date":"2024-09-24T16:00:00.000Z","stockId":7002303156280,"netValue":0.7489195721558046},{"date":"2024-09-23T16:00:00.000Z","stockId":7002303156280,"netValue":0.7616082370611702},{"date":"2024-09-22T16:00:00.000Z","stockId":7002303156280,"netValue":0.7364848150392505},{"date":"2024-09-19T16:00:00.000Z","stockId":7002303156280,"netValue":0.7416899247098826},{"date":"2024-09-18T16:00:00.000Z","stockId":7002303156280,"netValue":0.7460063571196753},{"date":"2024-09-17T16:00:00.000Z","stockId":7002303156280,"netValue":0.7377543539833069},{"date":"2024-09-12T16:00:00.000Z","stockId":7002303156280,"netValue":0.7296360292765454},{"date":"2024-09-11T16:00:00.000Z","stockId":7002303156280,"netValue":0.7354691838840051},{"date":"2024-09-10T16:00:00.000Z","stockId":7002303156280,"netValue":0.735850045567222},{"date":"2024-09-09T16:00:00.000Z","stockId":7002303156280,"netValue":0.7227805189786393},{"date":"2024-09-08T16:00:00.000Z","stockId":7002303156280,"netValue":0.7241770118171017},{"date":"2024-09-05T16:00:00.000Z","stockId":7002303156280,"netValue":0.7328098766366871},{"date":"2024-09-04T16:00:00.000Z","stockId":7002303156280,"netValue":0.7441020487035903},{"date":"2024-09-03T16:00:00.000Z","stockId":7002303156280,"netValue":0.7403001564066213},{"date":"2024-09-02T16:00:00.000Z","stockId":7002303156280,"netValue":0.7421977402875052},{"date":"2024-09-01T16:00:00.000Z","stockId":7002303156280,"netValue":0.7357298162080175},{"date":"2024-08-29T16:00:00.000Z","stockId":7002303156280,"netValue":0.7443626810276027},{"date":"2024-08-28T16:00:00.000Z","stockId":7002303156280,"netValue":0.7339524616863382},{"date":"2024-08-27T16:00:00.000Z","stockId":7002303156280,"netValue":0.7296427538117465},{"date":"2024-08-26T16:00:00.000Z","stockId":7002303156280,"netValue":0.7349680928415835},{"date":"2024-08-25T16:00:00.000Z","stockId":7002303156280,"netValue":0.7286271226565012},{"date":"2024-08-22T16:00:00.000Z","stockId":7002303156280,"netValue":0.7249454597187368},{"date":"2024-08-21T16:00:00.000Z","stockId":7002303156280,"netValue":0.7220255201474064},{"date":"2024-08-20T16:00:00.000Z","stockId":7002303156280,"netValue":0.7241837363523028},{"date":"2024-08-19T16:00:00.000Z","stockId":7002303156280,"netValue":0.7225333357250291},{"date":"2024-08-18T16:00:00.000Z","stockId":7002303156280,"netValue":0.7293888460229352},{"date":"2024-08-15T16:00:00.000Z","stockId":7002303156280,"netValue":0.7255869537259663},{"date":"2024-08-14T16:00:00.000Z","stockId":7002303156280,"netValue":0.7225333357250293},{"date":"2024-08-13T16:00:00.000Z","stockId":7002303156280,"netValue":0.7258341369795764},{"date":"2024-08-12T16:00:00.000Z","stockId":7002303156280,"netValue":0.7316740161222375},{"date":"2024-08-11T16:00:00.000Z","stockId":7002303156280,"netValue":0.7309122927558033},{"date":"2024-08-08T16:00:00.000Z","stockId":7002303156280,"netValue":0.7323155101294668},{"date":"2024-08-07T16:00:00.000Z","stockId":7002303156280,"netValue":0.7324357394886712},{"date":"2024-08-06T16:00:00.000Z","stockId":7002303156280,"netValue":0.7300303400301649},{"date":"2024-08-05T16:00:00.000Z","stockId":7002303156280,"netValue":0.7240635069930984},{"date":"2024-08-04T16:00:00.000Z","stockId":7002303156280,"netValue":0.7153104128143084},{"date":"2024-08-01T16:00:00.000Z","stockId":7002303156280,"netValue":0.7321885562350612},{"date":"2024-07-31T16:00:00.000Z","stockId":7002303156280,"netValue":0.747930839141364},{"date":"2024-07-30T16:00:00.000Z","stockId":7002303156280,"netValue":0.7616351352019749},{"date":"2024-07-29T16:00:00.000Z","stockId":7002303156280,"netValue":0.7240702315282995},{"date":"2024-07-28T16:00:00.000Z","stockId":7002303156280,"netValue":0.7346006802287688}]}