window.pageData = {"startDate":"2024-07-26T11:34:47.417Z","endDate":"2026-07-26T11:34:47.417Z","manager":{"_id":7260818221170,"name":"赵浩然","gender":"m","educationCode":"001002","resume":"赵浩然：男，南开大学化学学士、天津大学化学硕士。2011年开始先后任职于中航证券股份有限公司、长城证券股份有限公司。2022年8月加入金信基金，现任金信基金基金经理。","tickerId":260818221170,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20120792","exchange":"fm","cnInfoCode":"db20120792","followedNum":0,"currency":"CNY","workingDate":"2022-10-30T16:00:00.000Z","fundCompanyId":4000051080000,"fundManagerSecondLevel":"hybrid","pinyin":"zhr","delistedDate":"2025-09-01T16:00:00.000Z","fundCompany":{"_id":4000051080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51080000","tickerId":51080000,"name":"金信基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7260818221170,"type":"fmp","fm_p_r_d":"2025-09-02T16:00:00.000Z","fm_p_r_fys":0.5599915405703724,"fm_p_r_m1":0.1076475757009474,"fm_p_r_m3":0.2856165227160923,"fm_p_r_m6":0.4997678126219649,"fm_cagr_p_r_fs":0.11554450490547175,"fm_p_r_y1":0.9227697879071814,"fm_cagr_p_r_fs_m":0.06845447554423978,"fm_cagr_p_r_fs_r_c":1729,"fm_cagr_p_r_fs_rp":0.26157407407407407,"fm_p_r_fys_m":0.20235051643452406,"fm_p_r_fys_r_c":1581,"fm_p_r_fys_rp":0.05949367088607595,"fm_p_r_m1_m":0.0895956808321966,"fm_p_r_m1_r_c":1698,"fm_p_r_m1_rp":0.3942251031231585,"fm_p_r_m3_m":0.17361836712262346,"fm_p_r_m3_r_c":1670,"fm_p_r_m3_rp":0.19472738166566805,"fm_p_r_m6_m":0.16139248641192894,"fm_p_r_m6_r_c":1619,"fm_p_r_m6_rp":0.057478368355995055,"fm_p_r_y1_m":0.3675208855850729,"fm_p_r_y1_r_c":1519,"fm_p_r_y1_rp":0.046772068511198944,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.45606936416184973,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.12947976878612716,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.17052023121387283},"fmi":{"stockId":7260818221170,"type":"fmi","fm_my":2.8,"fm_d":{"3000000005117":"本基金的基金经理","3000000005412":"本基金的基金经理"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":2,"fm_as":112734495.5483,"fm_b_as":0,"fm_e_as":0,"fm_h_as":112734495.5483,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":112734495.5483,"fm_q_as":0,"fm_r_f_cagr":0.1556,"fm_r_fd":3000000005117,"fm_r_ftp":0.5077}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49097,"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":"2026-07-23T16:00:00.000Z","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":"2025-09-02T16:00:00.000Z","stockId":7260818221170,"netValue":1.364400733993254},{"date":"2025-09-01T16:00:00.000Z","stockId":7260818221170,"netValue":1.3633963595790373},{"date":"2025-08-31T16:00:00.000Z","stockId":7260818221170,"netValue":1.4028419588059973},{"date":"2025-08-28T16:00:00.000Z","stockId":7260818221170,"netValue":1.3871234046357304},{"date":"2025-08-27T16:00:00.000Z","stockId":7260818221170,"netValue":1.3918642872019171},{"date":"2025-08-26T16:00:00.000Z","stockId":7260818221170,"netValue":1.3687974746792522},{"date":"2025-08-25T16:00:00.000Z","stockId":7260818221170,"netValue":1.3884627800265124},{"date":"2025-08-24T16:00:00.000Z","stockId":7260818221170,"netValue":1.4075306373216168},{"date":"2025-08-21T16:00:00.000Z","stockId":7260818221170,"netValue":1.378254787414367},{"date":"2025-08-20T16:00:00.000Z","stockId":7260818221170,"netValue":1.3515232178263177},{"date":"2025-08-19T16:00:00.000Z","stockId":7260818221170,"netValue":1.3607733261704014},{"date":"2025-08-18T16:00:00.000Z","stockId":7260818221170,"netValue":1.3487100305271094},{"date":"2025-08-17T16:00:00.000Z","stockId":7260818221170,"netValue":1.349764784407176},{"date":"2025-08-14T16:00:00.000Z","stockId":7260818221170,"netValue":1.3081143054429736},{"date":"2025-08-13T16:00:00.000Z","stockId":7260818221170,"netValue":1.288473640264801},{"date":"2025-08-12T16:00:00.000Z","stockId":7260818221170,"netValue":1.3039417583042314},{"date":"2025-08-11T16:00:00.000Z","stockId":7260818221170,"netValue":1.2908789400305987},{"date":"2025-08-10T16:00:00.000Z","stockId":7260818221170,"netValue":1.2836710199659858},{"date":"2025-08-07T16:00:00.000Z","stockId":7260818221170,"netValue":1.2665114680598688},{"date":"2025-08-06T16:00:00.000Z","stockId":7260818221170,"netValue":1.2735713031039393},{"date":"2025-08-05T16:00:00.000Z","stockId":7260818221170,"netValue":1.2803477033097856},{"date":"2025-08-04T16:00:00.000Z","stockId":7260818221170,"netValue":1.2618448432578293},{"date":"2025-08-03T16:00:00.000Z","stockId":7260818221170,"netValue":1.248891845041573},{"date":"2025-07-31T16:00:00.000Z","stockId":7260818221170,"netValue":1.2318004064874395},{"date":"2025-07-30T16:00:00.000Z","stockId":7260818221170,"netValue":1.2307971835081655},{"date":"2025-07-29T16:00:00.000Z","stockId":7260818221170,"netValue":1.2287809235901177},{"date":"2025-07-28T16:00:00.000Z","stockId":7260818221170,"netValue":1.2472804454577777},{"date":"2025-07-27T16:00:00.000Z","stockId":7260818221170,"netValue":1.232230722532832},{"date":"2025-07-24T16:00:00.000Z","stockId":7260818221170,"netValue":1.2204782194037014},{"date":"2025-07-23T16:00:00.000Z","stockId":7260818221170,"netValue":1.2116808122755274},{"date":"2025-07-22T16:00:00.000Z","stockId":7260818221170,"netValue":1.2043197720706185},{"date":"2025-07-21T16:00:00.000Z","stockId":7260818221170,"netValue":1.2086478150697726},{"date":"2025-07-20T16:00:00.000Z","stockId":7260818221170,"netValue":1.2169732780261753},{"date":"2025-07-17T16:00:00.000Z","stockId":7260818221170,"netValue":1.197527692571615},{"date":"2025-07-16T16:00:00.000Z","stockId":7260818221170,"netValue":1.1892854494542222},{"date":"2025-07-15T16:00:00.000Z","stockId":7260818221170,"netValue":1.167349794381526},{"date":"2025-07-14T16:00:00.000Z","stockId":7260818221170,"netValue":1.1601417957378992},{"date":"2025-07-13T16:00:00.000Z","stockId":7260818221170,"netValue":1.1509472501004794},{"date":"2025-07-10T16:00:00.000Z","stockId":7260818221170,"netValue":1.1429987955752736},{"date":"2025-07-09T16:00:00.000Z","stockId":7260818221170,"netValue":1.126733474536695},{"date":"2025-07-08T16:00:00.000Z","stockId":7260818221170,"netValue":1.1277328651880967},{"date":"2025-07-07T16:00:00.000Z","stockId":7260818221170,"netValue":1.1194535259142606},{"date":"2025-07-06T16:00:00.000Z","stockId":7260818221170,"netValue":1.1173293995966678},{"date":"2025-07-03T16:00:00.000Z","stockId":7260818221170,"netValue":1.1285839003164408},{"date":"2025-07-02T16:00:00.000Z","stockId":7260818221170,"netValue":1.1215355915173324},{"date":"2025-07-01T16:00:00.000Z","stockId":7260818221170,"netValue":1.1011152410830902},{"date":"2025-06-30T16:00:00.000Z","stockId":7260818221170,"netValue":1.1293076459308078},{"date":"2025-06-29T16:00:00.000Z","stockId":7260818221170,"netValue":1.101482001256161},{"date":"2025-06-26T16:00:00.000Z","stockId":7260818221170,"netValue":1.0784778134969406},{"date":"2025-06-25T16:00:00.000Z","stockId":7260818221170,"netValue":1.0756860449265222},{"date":"2025-06-24T16:00:00.000Z","stockId":7260818221170,"netValue":1.0870693574953925},{"date":"2025-06-23T16:00:00.000Z","stockId":7260818221170,"netValue":1.0787395136091802},{"date":"2025-06-22T16:00:00.000Z","stockId":7260818221170,"netValue":1.0668952083911871},{"date":"2025-06-19T16:00:00.000Z","stockId":7260818221170,"netValue":1.0372917521692233},{"date":"2025-06-18T16:00:00.000Z","stockId":7260818221170,"netValue":1.0425425642577686},{"date":"2025-06-17T16:00:00.000Z","stockId":7260818221170,"netValue":1.0542771768814556},{"date":"2025-06-16T16:00:00.000Z","stockId":7260818221170,"netValue":1.0537596935322848},{"date":"2025-06-15T16:00:00.000Z","stockId":7260818221170,"netValue":1.0759449586790677},{"date":"2025-06-12T16:00:00.000Z","stockId":7260818221170,"netValue":1.070390560257204},{"date":"2025-06-11T16:00:00.000Z","stockId":7260818221170,"netValue":1.092517384275679},{"date":"2025-06-10T16:00:00.000Z","stockId":7260818221170,"netValue":1.08430462707853},{"date":"2025-06-09T16:00:00.000Z","stockId":7260818221170,"netValue":1.0834629674388097},{"date":"2025-06-08T16:00:00.000Z","stockId":7260818221170,"netValue":1.0882553501617098},{"date":"2025-06-05T16:00:00.000Z","stockId":7260818221170,"netValue":1.060684225726023},{"date":"2025-06-04T16:00:00.000Z","stockId":7260818221170,"netValue":1.067672534383577},{"date":"2025-06-03T16:00:00.000Z","stockId":7260818221170,"netValue":1.0655659812387754},{"date":"2025-06-02T16:00:00.000Z","stockId":7260818221170,"netValue":1.0612812684693225},{"date":"2025-05-29T16:00:00.000Z","stockId":7260818221170,"netValue":1.0396539869965713},{"date":"2025-05-28T16:00:00.000Z","stockId":7260818221170,"netValue":1.0353198418785194},{"date":"2025-05-27T16:00:00.000Z","stockId":7260818221170,"netValue":0.9985220218663481},{"date":"2025-05-26T16:00:00.000Z","stockId":7260818221170,"netValue":1.0047458042007422},{"date":"2025-05-25T16:00:00.000Z","stockId":7260818221170,"netValue":1.0016975123038239},{"date":"2025-05-22T16:00:00.000Z","stockId":7260818221170,"netValue":1.0062054992512448},{"date":"2025-05-21T16:00:00.000Z","stockId":7260818221170,"netValue":1.0090355708576895},{"date":"2025-05-20T16:00:00.000Z","stockId":7260818221170,"netValue":1.0140949574533222},{"date":"2025-05-19T16:00:00.000Z","stockId":7260818221170,"netValue":1.0046552054408555},{"date":"2025-05-18T16:00:00.000Z","stockId":7260818221170,"netValue":0.9842101345996411},{"date":"2025-05-15T16:00:00.000Z","stockId":7260818221170,"netValue":0.977939941841679},{"date":"2025-05-14T16:00:00.000Z","stockId":7260818221170,"netValue":0.9702469168777312},{"date":"2025-05-13T16:00:00.000Z","stockId":7260818221170,"netValue":0.9784385873840751},{"date":"2025-05-12T16:00:00.000Z","stockId":7260818221170,"netValue":0.9832686772955399},{"date":"2025-05-11T16:00:00.000Z","stockId":7260818221170,"netValue":0.9782647309874464},{"date":"2025-05-08T16:00:00.000Z","stockId":7260818221170,"netValue":0.9736320561236649},{"date":"2025-05-07T16:00:00.000Z","stockId":7260818221170,"netValue":0.987972974582844},{"date":"2025-05-06T16:00:00.000Z","stockId":7260818221170,"netValue":0.9821137262577643},{"date":"2025-05-05T16:00:00.000Z","stockId":7260818221170,"netValue":0.9861399709849759},{"date":"2025-04-29T16:00:00.000Z","stockId":7260818221170,"netValue":0.9684960132371949},{"date":"2025-04-28T16:00:00.000Z","stockId":7260818221170,"netValue":0.9582743915815948},{"date":"2025-04-27T16:00:00.000Z","stockId":7260818221170,"netValue":0.9537545752196612},{"date":"2025-04-24T16:00:00.000Z","stockId":7260818221170,"netValue":0.9603739590544099},{"date":"2025-04-23T16:00:00.000Z","stockId":7260818221170,"netValue":0.9707667720091797},{"date":"2025-04-22T16:00:00.000Z","stockId":7260818221170,"netValue":0.9764626233995994},{"date":"2025-04-21T16:00:00.000Z","stockId":7260818221170,"netValue":0.973002437094861},{"date":"2025-04-20T16:00:00.000Z","stockId":7260818221170,"netValue":0.9711832303475216},{"date":"2025-04-17T16:00:00.000Z","stockId":7260818221170,"netValue":0.947848983697554},{"date":"2025-04-16T16:00:00.000Z","stockId":7260818221170,"netValue":0.9479811505148952},{"date":"2025-04-15T16:00:00.000Z","stockId":7260818221170,"netValue":0.9459929141056973},{"date":"2025-04-14T16:00:00.000Z","stockId":7260818221170,"netValue":0.9590865468200283},{"date":"2025-04-13T16:00:00.000Z","stockId":7260818221170,"netValue":0.9599631731712976},{"date":"2025-04-10T16:00:00.000Z","stockId":7260818221170,"netValue":0.9472032486952238},{"date":"2025-04-09T16:00:00.000Z","stockId":7260818221170,"netValue":0.9337220824155559},{"date":"2025-04-08T16:00:00.000Z","stockId":7260818221170,"netValue":0.9001294565240897},{"date":"2025-04-07T16:00:00.000Z","stockId":7260818221170,"netValue":0.8854733985745253},{"date":"2025-04-06T16:00:00.000Z","stockId":7260818221170,"netValue":0.866379492756705},{"date":"2025-04-02T16:00:00.000Z","stockId":7260818221170,"netValue":0.9701210780760988},{"date":"2025-04-01T16:00:00.000Z","stockId":7260818221170,"netValue":0.9826657017825716},{"date":"2025-03-31T16:00:00.000Z","stockId":7260818221170,"netValue":0.9729893976167165},{"date":"2025-03-30T16:00:00.000Z","stockId":7260818221170,"netValue":0.9394159700463444},{"date":"2025-03-27T16:00:00.000Z","stockId":7260818221170,"netValue":0.9403451304937833},{"date":"2025-03-26T16:00:00.000Z","stockId":7260818221170,"netValue":0.9398805502700639},{"date":"2025-03-25T16:00:00.000Z","stockId":7260818221170,"netValue":0.9220434187399872},{"date":"2025-03-24T16:00:00.000Z","stockId":7260818221170,"netValue":0.9097208606623302},{"date":"2025-03-23T16:00:00.000Z","stockId":7260818221170,"netValue":0.9105691829114678},{"date":"2025-03-20T16:00:00.000Z","stockId":7260818221170,"netValue":0.9165083963214804},{"date":"2025-03-19T16:00:00.000Z","stockId":7260818221170,"netValue":0.9361434595142211},{"date":"2025-03-18T16:00:00.000Z","stockId":7260818221170,"netValue":0.945799314713989},{"date":"2025-03-17T16:00:00.000Z","stockId":7260818221170,"netValue":0.9412947399073097},{"date":"2025-03-16T16:00:00.000Z","stockId":7260818221170,"netValue":0.9332751399736035},{"date":"2025-03-13T16:00:00.000Z","stockId":7260818221170,"netValue":0.9371739071260485},{"date":"2025-03-12T16:00:00.000Z","stockId":7260818221170,"netValue":0.9273359265635908},{"date":"2025-03-11T16:00:00.000Z","stockId":7260818221170,"netValue":0.9415976437344269},{"date":"2025-03-10T16:00:00.000Z","stockId":7260818221170,"netValue":0.9532131069934613},{"date":"2025-03-09T16:00:00.000Z","stockId":7260818221170,"netValue":0.9547081348290081},{"date":"2025-03-06T16:00:00.000Z","stockId":7260818221170,"netValue":0.9486276939884807},{"date":"2025-03-05T16:00:00.000Z","stockId":7260818221170,"netValue":0.9447084778699479},{"date":"2025-03-04T16:00:00.000Z","stockId":7260818221170,"netValue":0.919922134284119},{"date":"2025-03-03T16:00:00.000Z","stockId":7260818221170,"netValue":0.9211746475247624},{"date":"2025-03-02T16:00:00.000Z","stockId":7260818221170,"netValue":0.9097413096284179},{"date":"2025-02-27T16:00:00.000Z","stockId":7260818221170,"netValue":0.9038829344167064},{"date":"2025-02-26T16:00:00.000Z","stockId":7260818221170,"netValue":0.925477605668713},{"date":"2025-02-25T16:00:00.000Z","stockId":7260818221170,"netValue":0.9155792358740417},{"date":"2025-02-24T16:00:00.000Z","stockId":7260818221170,"netValue":0.9073979595437329},{"date":"2025-02-23T16:00:00.000Z","stockId":7260818221170,"netValue":0.9190942610010684},{"date":"2025-02-20T16:00:00.000Z","stockId":7260818221170,"netValue":0.9227505135586102},{"date":"2025-02-19T16:00:00.000Z","stockId":7260818221170,"netValue":0.9194780030264867},{"date":"2025-02-18T16:00:00.000Z","stockId":7260818221170,"netValue":0.9059233806742737},{"date":"2025-02-17T16:00:00.000Z","stockId":7260818221170,"netValue":0.8966308185338367},{"date":"2025-02-16T16:00:00.000Z","stockId":7260818221170,"netValue":0.9154983976757407},{"date":"2025-02-13T16:00:00.000Z","stockId":7260818221170,"netValue":0.8944491448457543},{"date":"2025-02-12T16:00:00.000Z","stockId":7260818221170,"netValue":0.8759049184970549},{"date":"2025-02-11T16:00:00.000Z","stockId":7260818221170,"netValue":0.8886920567984316},{"date":"2025-02-10T16:00:00.000Z","stockId":7260818221170,"netValue":0.8864499938781354},{"date":"2025-02-09T16:00:00.000Z","stockId":7260818221170,"netValue":0.8954795924575817},{"date":"2025-02-06T16:00:00.000Z","stockId":7260818221170,"netValue":0.8745920160241977},{"date":"2025-02-05T16:00:00.000Z","stockId":7260818221170,"netValue":0.8642991707357136},{"date":"2025-02-04T16:00:00.000Z","stockId":7260818221170,"netValue":0.8496644450078539},{"date":"2025-01-26T16:00:00.000Z","stockId":7260818221170,"netValue":0.8509242589295687},{"date":"2025-01-23T16:00:00.000Z","stockId":7260818221170,"netValue":0.8509722840302227},{"date":"2025-01-22T16:00:00.000Z","stockId":7260818221170,"netValue":0.8467324183195987},{"date":"2025-01-21T16:00:00.000Z","stockId":7260818221170,"netValue":0.8507547759141907},{"date":"2025-01-20T16:00:00.000Z","stockId":7260818221170,"netValue":0.8602400967340866},{"date":"2025-01-19T16:00:00.000Z","stockId":7260818221170,"netValue":0.8583023507508603},{"date":"2025-01-16T16:00:00.000Z","stockId":7260818221170,"netValue":0.8521840728512833},{"date":"2025-01-15T16:00:00.000Z","stockId":7260818221170,"netValue":0.8471561258580433},{"date":"2025-01-14T16:00:00.000Z","stockId":7260818221170,"netValue":0.8466109604048748},{"date":"2025-01-13T16:00:00.000Z","stockId":7260818221170,"netValue":0.8656917512657716},{"date":"2025-01-12T16:00:00.000Z","stockId":7260818221170,"netValue":0.8410745643655011},{"date":"2025-01-09T16:00:00.000Z","stockId":7260818221170,"netValue":0.8308378786700239},{"date":"2025-01-08T16:00:00.000Z","stockId":7260818221170,"netValue":0.8458963119363286},{"date":"2025-01-07T16:00:00.000Z","stockId":7260818221170,"netValue":0.85495792521778},{"date":"2025-01-06T16:00:00.000Z","stockId":7260818221170,"netValue":0.8583984009521688},{"date":"2025-01-05T16:00:00.000Z","stockId":7260818221170,"netValue":0.8604943212571539},{"date":"2025-01-02T16:00:00.000Z","stockId":7260818221170,"netValue":0.852983462827519},{"date":"2025-01-01T16:00:00.000Z","stockId":7260818221170,"netValue":0.8614151691481129},{"date":"2024-12-30T16:00:00.000Z","stockId":7260818221170,"netValue":0.8746205979388803},{"date":"2024-12-29T16:00:00.000Z","stockId":7260818221170,"netValue":0.8835607533056078},{"date":"2024-12-26T16:00:00.000Z","stockId":7260818221170,"netValue":0.8918229766108237},{"date":"2024-12-25T16:00:00.000Z","stockId":7260818221170,"netValue":0.8852809911728022},{"date":"2024-12-24T16:00:00.000Z","stockId":7260818221170,"netValue":0.8862865805714502},{"date":"2024-12-23T16:00:00.000Z","stockId":7260818221170,"netValue":0.8950092278221459},{"date":"2024-12-22T16:00:00.000Z","stockId":7260818221170,"netValue":0.8811258669698673},{"date":"2024-12-19T16:00:00.000Z","stockId":7260818221170,"netValue":0.8986559029789475},{"date":"2024-12-18T16:00:00.000Z","stockId":7260818221170,"netValue":0.8852809911728026},{"date":"2024-12-17T16:00:00.000Z","stockId":7260818221170,"netValue":0.8882977593687467},{"date":"2024-12-16T16:00:00.000Z","stockId":7260818221170,"netValue":0.8857414151182823},{"date":"2024-12-15T16:00:00.000Z","stockId":7260818221170,"netValue":0.9044465235413883},{"date":"2024-12-12T16:00:00.000Z","stockId":7260818221170,"netValue":0.9192507322846262},{"date":"2024-12-11T16:00:00.000Z","stockId":7260818221170,"netValue":0.9417352824728771},{"date":"2024-12-10T16:00:00.000Z","stockId":7260818221170,"netValue":0.9363683694488811},{"date":"2024-12-09T16:00:00.000Z","stockId":7260818221170,"netValue":0.9362356028405381},{"date":"2024-12-08T16:00:00.000Z","stockId":7260818221170,"netValue":0.9324674697690127},{"date":"2024-12-05T16:00:00.000Z","stockId":7260818221170,"netValue":0.9364898273636051},{"date":"2024-12-04T16:00:00.000Z","stockId":7260818221170,"netValue":0.9216008771126782},{"date":"2024-12-03T16:00:00.000Z","stockId":7260818221170,"netValue":0.9143922683067645},{"date":"2024-12-02T16:00:00.000Z","stockId":7260818221170,"netValue":0.9261316837534039},{"date":"2024-12-01T16:00:00.000Z","stockId":7260818221170,"netValue":0.9229454325420821},{"date":"2024-11-28T16:00:00.000Z","stockId":7260818221170,"netValue":0.9031499932126392},{"date":"2024-11-27T16:00:00.000Z","stockId":7260818221170,"netValue":0.8888062084148808},{"date":"2024-11-26T16:00:00.000Z","stockId":7260818221170,"netValue":0.8913258362583105},{"date":"2024-11-25T16:00:00.000Z","stockId":7260818221170,"netValue":0.8714823718282134},{"date":"2024-11-24T16:00:00.000Z","stockId":7260818221170,"netValue":0.8763521444996949},{"date":"2024-11-21T16:00:00.000Z","stockId":7260818221170,"netValue":0.8698468754687079},{"date":"2024-11-20T16:00:00.000Z","stockId":7260818221170,"netValue":0.9083474232212572},{"date":"2024-11-19T16:00:00.000Z","stockId":7260818221170,"netValue":0.917118095572607},{"date":"2024-11-18T16:00:00.000Z","stockId":7260818221170,"netValue":0.8831483544607837},{"date":"2024-11-17T16:00:00.000Z","stockId":7260818221170,"netValue":0.8614264778417335},{"date":"2024-11-14T16:00:00.000Z","stockId":7260818221170,"netValue":0.8861651226567275},{"date":"2024-11-13T16:00:00.000Z","stockId":7260818221170,"netValue":0.9075593419386414},{"date":"2024-11-12T16:00:00.000Z","stockId":7260818221170,"netValue":0.9379191243006981},{"date":"2024-11-11T16:00:00.000Z","stockId":7260818221170,"netValue":0.9375434418629076},{"date":"2024-11-10T16:00:00.000Z","stockId":7260818221170,"netValue":0.9387185142769334},{"date":"2024-11-07T16:00:00.000Z","stockId":7260818221170,"netValue":0.9114602416185096},{"date":"2024-11-06T16:00:00.000Z","stockId":7260818221170,"netValue":0.904833514672799},{"date":"2024-11-05T16:00:00.000Z","stockId":7260818221170,"netValue":0.8877639026091981},{"date":"2024-11-04T16:00:00.000Z","stockId":7260818221170,"netValue":0.8929613326178162},{"date":"2024-11-03T16:00:00.000Z","stockId":7260818221170,"netValue":0.8744257072100877},{"date":"2024-10-31T16:00:00.000Z","stockId":7260818221170,"netValue":0.8599124393969517},{"date":"2024-10-30T16:00:00.000Z","stockId":7260818221170,"netValue":0.8735896008268178},{"date":"2024-10-29T16:00:00.000Z","stockId":7260818221170,"netValue":0.8666239078503513},{"date":"2024-10-28T16:00:00.000Z","stockId":7260818221170,"netValue":0.8823122480775132},{"date":"2024-10-27T16:00:00.000Z","stockId":7260818221170,"netValue":0.9088558722673907},{"date":"2024-10-24T16:00:00.000Z","stockId":7260818221170,"netValue":0.8854984992888351},{"date":"2024-10-23T16:00:00.000Z","stockId":7260818221170,"netValue":0.8493480963643378},{"date":"2024-10-22T16:00:00.000Z","stockId":7260818221170,"netValue":0.8475431169894545},{"date":"2024-10-21T16:00:00.000Z","stockId":7260818221170,"netValue":0.8466222690984957},{"date":"2024-10-20T16:00:00.000Z","stockId":7260818221170,"netValue":0.8392808936842384},{"date":"2024-10-17T16:00:00.000Z","stockId":7260818221170,"netValue":0.8302673055034413},{"date":"2024-10-16T16:00:00.000Z","stockId":7260818221170,"netValue":0.7998962144477649},{"date":"2024-10-15T16:00:00.000Z","stockId":7260818221170,"netValue":0.8049721865416593},{"date":"2024-10-14T16:00:00.000Z","stockId":7260818221170,"netValue":0.8099634171278642},{"date":"2024-10-13T16:00:00.000Z","stockId":7260818221170,"netValue":0.8257364988627154},{"date":"2024-10-10T16:00:00.000Z","stockId":7260818221170,"netValue":0.8100481586355532},{"date":"2024-10-09T16:00:00.000Z","stockId":7260818221170,"netValue":0.8470823092562241},{"date":"2024-10-08T16:00:00.000Z","stockId":7260818221170,"netValue":0.8498925673112951},{"date":"2024-10-07T16:00:00.000Z","stockId":7260818221170,"netValue":0.9603257618314583},{"date":"2024-09-29T16:00:00.000Z","stockId":7260818221170,"netValue":0.875769916430233},{"date":"2024-09-26T16:00:00.000Z","stockId":7260818221170,"netValue":0.7786789336875832},{"date":"2024-09-25T16:00:00.000Z","stockId":7260818221170,"netValue":0.7339276758061064},{"date":"2024-09-24T16:00:00.000Z","stockId":7260818221170,"netValue":0.704189478853483},{"date":"2024-09-23T16:00:00.000Z","stockId":7260818221170,"netValue":0.691902445261149},{"date":"2024-09-22T16:00:00.000Z","stockId":7260818221170,"netValue":0.6710559972224914},{"date":"2024-09-19T16:00:00.000Z","stockId":7260818221170,"netValue":0.6786490526087523},{"date":"2024-09-18T16:00:00.000Z","stockId":7260818221170,"netValue":0.6909360862010866},{"date":"2024-09-17T16:00:00.000Z","stockId":7260818221170,"netValue":0.680829874477968},{"date":"2024-09-12T16:00:00.000Z","stockId":7260818221170,"netValue":0.6880017762714702},{"date":"2024-09-11T16:00:00.000Z","stockId":7260818221170,"netValue":0.7026380931701233},{"date":"2024-09-10T16:00:00.000Z","stockId":7260818221170,"netValue":0.7059537355365049},{"date":"2024-09-09T16:00:00.000Z","stockId":7260818221170,"netValue":0.698360680150244},{"date":"2024-09-08T16:00:00.000Z","stockId":7260818221170,"netValue":0.700709963456563},{"date":"2024-09-05T16:00:00.000Z","stockId":7260818221170,"netValue":0.7028065546072269},{"date":"2024-09-04T16:00:00.000Z","stockId":7260818221170,"netValue":0.7226866435858219},{"date":"2024-09-03T16:00:00.000Z","stockId":7260818221170,"netValue":0.7136264332347528},{"date":"2024-09-02T16:00:00.000Z","stockId":7260818221170,"netValue":0.7096017123705286},{"date":"2024-09-01T16:00:00.000Z","stockId":7260818221170,"netValue":0.7028509641697849},{"date":"2024-08-29T16:00:00.000Z","stockId":7260818221170,"netValue":0.7171503581942313},{"date":"2024-08-28T16:00:00.000Z","stockId":7260818221170,"netValue":0.7042338884160415},{"date":"2024-08-27T16:00:00.000Z","stockId":7260818221170,"netValue":0.693582471225619},{"date":"2024-08-26T16:00:00.000Z","stockId":7260818221170,"netValue":0.6940434459743712},{"date":"2024-08-25T16:00:00.000Z","stockId":7260818221170,"netValue":0.6939990364118129},{"date":"2024-08-22T16:00:00.000Z","stockId":7260818221170,"netValue":0.6948811647533237},{"date":"2024-08-21T16:00:00.000Z","stockId":7260818221170,"netValue":0.7036044522301861},{"date":"2024-08-20T16:00:00.000Z","stockId":7260818221170,"netValue":0.7124119704255998},{"date":"2024-08-19T16:00:00.000Z","stockId":7260818221170,"netValue":0.7156832032294232},{"date":"2024-08-18T16:00:00.000Z","stockId":7260818221170,"netValue":0.7292291091934686},{"date":"2024-08-15T16:00:00.000Z","stockId":7260818221170,"netValue":0.7380412157954472},{"date":"2024-08-14T16:00:00.000Z","stockId":7260818221170,"netValue":0.7355632922080184},{"date":"2024-08-13T16:00:00.000Z","stockId":7260818221170,"netValue":0.7360686765193287},{"date":"2024-08-12T16:00:00.000Z","stockId":7260818221170,"netValue":0.7546898931262127},{"date":"2024-08-11T16:00:00.000Z","stockId":7260818221170,"netValue":0.7574603300252901},{"date":"2024-08-08T16:00:00.000Z","stockId":7260818221170,"netValue":0.7561172269350274},{"date":"2024-08-07T16:00:00.000Z","stockId":7260818221170,"netValue":0.7658466946279456},{"date":"2024-08-06T16:00:00.000Z","stockId":7260818221170,"netValue":0.7640027956329369},{"date":"2024-08-05T16:00:00.000Z","stockId":7260818221170,"netValue":0.7651774372860966},{"date":"2024-08-04T16:00:00.000Z","stockId":7260818221170,"netValue":0.7441625278103355},{"date":"2024-08-01T16:00:00.000Z","stockId":7260818221170,"netValue":0.7557404829048271},{"date":"2024-07-31T16:00:00.000Z","stockId":7260818221170,"netValue":0.7525534808195554},{"date":"2024-07-30T16:00:00.000Z","stockId":7260818221170,"netValue":0.7586747928344435},{"date":"2024-07-29T16:00:00.000Z","stockId":7260818221170,"netValue":0.7262549781078589},{"date":"2024-07-28T16:00:00.000Z","stockId":7260818221170,"netValue":0.7289810054443784}]}