window.pageData = {"startDate":"2024-07-27T05:43:57.646Z","endDate":"2026-07-27T05:43:57.646Z","manager":{"_id":7251216227660,"name":"余李平","gender":"m","educationCode":"001002","resume":"余李平先生：中国，研究生、硕士。2009年任中诚信证券评估有限公司信用分析师，2009年至2011年任中央电视台财经频道财经记者，2011年至2014年任湘财证券研究所研究员，2014年至2015年任光大证券研究所研究员。2015年加入交银施罗德基金管理有限公司，曾任研究部行业分析师、固定收益部基金经理助理，现任混合资产投资部基金经理。2022年03月12日起担任交银施罗德荣鑫灵活配置混合型证券投资基金基金经理。","tickerId":251216227660,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20127457","exchange":"fm","cnInfoCode":"db20127457","followedNum":1,"currency":"CNY","workingDate":"2022-03-11T16:00:00.000Z","fundCompanyId":4000050480000,"fundManagerSecondLevel":"hybrid","pinyin":"ylp","delistedDate":"2026-02-12T16:00:00.000Z","fundCompany":{"_id":4000050480000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50480000","tickerId":50480000,"name":"交银施罗德基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7251216227660,"type":"fmp","fm_p_r_d":"2026-02-09T16:00:00.000Z","fm_p_r_m1":-0.07518222417025688,"fm_p_r_m3":0.05089465644602109,"fm_p_r_m6":0.36165085056283486,"fm_p_r_y1":0.889287047265108,"fm_cagr_p_r_fs":0.20548162374148382,"fm_cagr_p_r_fs_m":0.08391144472376955,"fm_cagr_p_r_fs_r_c":1748,"fm_cagr_p_r_fs_rp":0.15798511734401832,"fm_p_r_fys_m":0.05054140276774044,"fm_p_r_fys_r_c":1685,"fm_p_r_fys_rp":0.997624703087886,"fm_p_r_m1_m":0.005469300156022205,"fm_p_r_m1_r_c":1701,"fm_p_r_m1_rp":0.9764705882352941,"fm_p_r_m3_m":0.060439965060894774,"fm_p_r_m3_r_c":1652,"fm_p_r_m3_rp":0.548152634766808,"fm_p_r_m6_m":0.15393391783290344,"fm_p_r_m6_r_c":1598,"fm_p_r_m6_rp":0.12022542266750157,"fm_p_r_y1_m":0.2890420852705806,"fm_p_r_y1_r_c":1503,"fm_p_r_y1_rp":0.02663115845539281,"fm_p_r_y3":1.0144426440948733,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.18959537572254334,"fm_p_r_y3_m":0.17094653340503463,"fm_p_r_y3_r_c":1112,"fm_p_r_y3_rp":0.018901890189018902,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.012138728323699421,"fm_p_r_fys":-0.05689329545632327},"fmi":{"stockId":7251216227660,"type":"fmi","fm_my":3.9,"fm_d":{"3000000519766":"交银荣鑫灵活配置混合的基金经理"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":1,"fm_as":848378462.2671001,"fm_b_as":0,"fm_e_as":0,"fm_h_as":848378462.2671001,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":848378462.2671001,"fm_q_as":0,"fm_r_f_cagr":0.3583,"fm_r_fd":3000000019514,"fm_r_ftp":1.0911}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025521122627569004,"sixMonths":-0.012006740775529212,"oneYear":0.12648649434477943,"threeYears":0.19138211590451903,"fiveYears":-0.021493019819797232,"tenYears":0.4446360949126589},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49104,"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":[{"stockId":7251216227660,"date":"2026-02-12T16:00:00.000Z","netValue":2.0473753990660897},{"date":"2026-02-11T16:00:00.000Z","stockId":7251216227660,"netValue":2.0512043183727706},{"stockId":7251216227660,"date":"2026-02-10T16:00:00.000Z","netValue":2.0379889573489285},{"stockId":7251216227660,"date":"2026-02-09T16:00:00.000Z","netValue":2.0749436180741943},{"stockId":7251216227660,"date":"2026-02-08T16:00:00.000Z","netValue":2.066443417213362},{"stockId":7251216227660,"date":"2026-02-05T16:00:00.000Z","netValue":2.011678692296236},{"date":"2026-02-04T16:00:00.000Z","stockId":7251216227660,"netValue":2.0301013835771653},{"date":"2026-02-03T16:00:00.000Z","stockId":7251216227660,"netValue":2.046795471754295},{"date":"2026-02-02T16:00:00.000Z","stockId":7251216227660,"netValue":2.1109793381658566},{"stockId":7251216227660,"date":"2026-02-01T16:00:00.000Z","netValue":2.0892637762811814},{"date":"2026-01-29T16:00:00.000Z","stockId":7251216227660,"netValue":2.150384507247398},{"date":"2026-01-28T16:00:00.000Z","stockId":7251216227660,"netValue":2.11166854364106},{"stockId":7251216227660,"date":"2026-01-27T16:00:00.000Z","netValue":2.16781167950859},{"stockId":7251216227660,"date":"2026-01-26T16:00:00.000Z","netValue":2.1737847936270134},{"date":"2026-01-25T16:00:00.000Z","stockId":7251216227660,"netValue":2.13663309752062},{"date":"2026-01-22T16:00:00.000Z","stockId":7251216227660,"netValue":2.18894731408147},{"date":"2026-01-21T16:00:00.000Z","stockId":7251216227660,"netValue":2.188367386769675},{"stockId":7251216227660,"date":"2026-01-20T16:00:00.000Z","netValue":2.175272482740825},{"stockId":7251216227660,"date":"2026-01-19T16:00:00.000Z","netValue":2.161718108395175},{"stockId":7251216227660,"date":"2026-01-18T16:00:00.000Z","netValue":2.202578266813255},{"date":"2026-01-15T16:00:00.000Z","stockId":7251216227660,"netValue":2.197906985259104},{"date":"2026-01-14T16:00:00.000Z","stockId":7251216227660,"netValue":2.205335088714065},{"stockId":7251216227660,"date":"2026-01-13T16:00:00.000Z","netValue":2.180250077839511},{"date":"2026-01-12T16:00:00.000Z","stockId":7251216227660,"netValue":2.1814314534087886},{"date":"2026-01-11T16:00:00.000Z","stockId":7251216227660,"netValue":2.250253901597227},{"date":"2026-01-08T16:00:00.000Z","stockId":7251216227660,"netValue":2.2436242817808756},{"date":"2026-01-07T16:00:00.000Z","stockId":7251216227660,"netValue":2.223562084505976},{"date":"2026-01-06T16:00:00.000Z","stockId":7251216227660,"netValue":2.2542372937946666},{"date":"2026-01-05T16:00:00.000Z","stockId":7251216227660,"netValue":2.242092816340044},{"date":"2026-01-04T16:00:00.000Z","stockId":7251216227660,"netValue":2.2574074707483653},{"date":"2025-12-30T16:00:00.000Z","stockId":7251216227660,"netValue":2.200115435589187},{"date":"2025-12-29T16:00:00.000Z","stockId":7251216227660,"netValue":2.257330897476324},{"date":"2025-12-28T16:00:00.000Z","stockId":7251216227660,"netValue":2.244236867957209},{"date":"2025-12-25T16:00:00.000Z","stockId":7251216227660,"netValue":2.239979437522871},{"date":"2025-12-24T16:00:00.000Z","stockId":7251216227660,"netValue":2.237605666089581},{"date":"2025-12-23T16:00:00.000Z","stockId":7251216227660,"netValue":2.2311735112380866},{"date":"2025-12-22T16:00:00.000Z","stockId":7251216227660,"netValue":2.197205651251606},{"date":"2025-12-21T16:00:00.000Z","stockId":7251216227660,"netValue":2.154462537780332},{"date":"2025-12-18T16:00:00.000Z","stockId":7251216227660,"netValue":2.0811666887644575},{"date":"2025-12-17T16:00:00.000Z","stockId":7251216227660,"netValue":2.0856079385428705},{"date":"2025-12-16T16:00:00.000Z","stockId":7251216227660,"netValue":2.144691831758998},{"date":"2025-12-15T16:00:00.000Z","stockId":7251216227660,"netValue":2.026661964198769},{"date":"2025-12-14T16:00:00.000Z","stockId":7251216227660,"netValue":2.0512572121961816},{"date":"2025-12-11T16:00:00.000Z","stockId":7251216227660,"netValue":2.1005397265909838},{"date":"2025-12-10T16:00:00.000Z","stockId":7251216227660,"netValue":2.0907690205696507},{"date":"2025-12-09T16:00:00.000Z","stockId":7251216227660,"netValue":2.1390254096279193},{"date":"2025-12-08T16:00:00.000Z","stockId":7251216227660,"netValue":2.137984056619329},{"date":"2025-12-07T16:00:00.000Z","stockId":7251216227660,"netValue":2.0738463274484555},{"date":"2025-12-04T16:00:00.000Z","stockId":7251216227660,"netValue":2.000504577960532},{"date":"2025-12-03T16:00:00.000Z","stockId":7251216227660,"netValue":2.0006577245046158},{"date":"2025-12-02T16:00:00.000Z","stockId":7251216227660,"netValue":1.9805496267576657},{"date":"2025-12-01T16:00:00.000Z","stockId":7251216227660,"netValue":1.9937968028208641},{"date":"2025-11-30T16:00:00.000Z","stockId":7251216227660,"netValue":2.0123734351269817},{"date":"2025-11-27T16:00:00.000Z","stockId":7251216227660,"netValue":1.9950678756455789},{"date":"2025-11-26T16:00:00.000Z","stockId":7251216227660,"netValue":1.9781758553243756},{"date":"2025-11-25T16:00:00.000Z","stockId":7251216227660,"netValue":1.972922972353498},{"date":"2025-11-24T16:00:00.000Z","stockId":7251216227660,"netValue":1.9101635620793724},{"date":"2025-11-23T16:00:00.000Z","stockId":7251216227660,"netValue":1.8465925186127827},{"date":"2025-11-20T16:00:00.000Z","stockId":7251216227660,"netValue":1.849379829206273},{"date":"2025-11-19T16:00:00.000Z","stockId":7251216227660,"netValue":1.9475772193077263},{"date":"2025-11-18T16:00:00.000Z","stockId":7251216227660,"netValue":1.9337022293961386},{"date":"2025-11-17T16:00:00.000Z","stockId":7251216227660,"netValue":1.9404406773358},{"date":"2025-11-16T16:00:00.000Z","stockId":7251216227660,"netValue":1.9388785390949757},{"date":"2025-11-13T16:00:00.000Z","stockId":7251216227660,"netValue":1.9341616690283885},{"date":"2025-11-12T16:00:00.000Z","stockId":7251216227660,"netValue":1.9966606866863956},{"date":"2025-11-11T16:00:00.000Z","stockId":7251216227660,"netValue":1.9859404286005706},{"date":"2025-11-10T16:00:00.000Z","stockId":7251216227660,"netValue":1.9744544377943303},{"date":"2025-11-09T16:00:00.000Z","stockId":7251216227660,"netValue":2.021975766932175},{"date":"2025-11-06T16:00:00.000Z","stockId":7251216227660,"netValue":2.052987942109026},{"date":"2025-11-05T16:00:00.000Z","stockId":7251216227660,"netValue":2.071717720959227},{"date":"2025-11-04T16:00:00.000Z","stockId":7251216227660,"netValue":2.0166922111613044},{"date":"2025-11-03T16:00:00.000Z","stockId":7251216227660,"netValue":2.0087592636689697},{"date":"2025-11-02T16:00:00.000Z","stockId":7251216227660,"netValue":2.0482097264424537},{"date":"2025-10-30T16:00:00.000Z","stockId":7251216227660,"netValue":2.028331348511628},{"date":"2025-10-29T16:00:00.000Z","stockId":7251216227660,"netValue":2.1154869597670336},{"date":"2025-10-28T16:00:00.000Z","stockId":7251216227660,"netValue":2.2063180880804354},{"date":"2025-10-27T16:00:00.000Z","stockId":7251216227660,"netValue":2.1612471036479213},{"date":"2025-10-26T16:00:00.000Z","stockId":7251216227660,"netValue":2.1906512401118983},{"date":"2025-10-23T16:00:00.000Z","stockId":7251216227660,"netValue":2.1131897616057853},{"date":"2025-10-22T16:00:00.000Z","stockId":7251216227660,"netValue":2.000060583456219},{"date":"2025-10-21T16:00:00.000Z","stockId":7251216227660,"netValue":2.027213422230997},{"date":"2025-10-20T16:00:00.000Z","stockId":7251216227660,"netValue":2.0084070701087544},{"date":"2025-10-19T16:00:00.000Z","stockId":7251216227660,"netValue":1.9025216800031481},{"date":"2025-10-16T16:00:00.000Z","stockId":7251216227660,"netValue":1.8687069665607505},{"date":"2025-10-15T16:00:00.000Z","stockId":7251216227660,"netValue":1.9301678953608141},{"date":"2025-10-14T16:00:00.000Z","stockId":7251216227660,"netValue":1.9139310975373478},{"date":"2025-10-13T16:00:00.000Z","stockId":7251216227660,"netValue":1.8672859050014403},{"date":"2025-10-12T16:00:00.000Z","stockId":7251216227660,"netValue":1.9673519009560172},{"date":"2025-10-09T16:00:00.000Z","stockId":7251216227660,"netValue":1.9868452087824036},{"date":"2025-10-08T16:00:00.000Z","stockId":7251216227660,"netValue":2.069638884206702},{"date":"2025-09-29T16:00:00.000Z","stockId":7251216227660,"netValue":2.077639867390765},{"date":"2025-09-28T16:00:00.000Z","stockId":7251216227660,"netValue":2.105481024019767},{"date":"2025-09-25T16:00:00.000Z","stockId":7251216227660,"netValue":2.0841135945158245},{"date":"2025-09-24T16:00:00.000Z","stockId":7251216227660,"netValue":2.166866747396896},{"date":"2025-09-23T16:00:00.000Z","stockId":7251216227660,"netValue":2.1372280548591682},{"date":"2025-09-22T16:00:00.000Z","stockId":7251216227660,"netValue":2.1320968083474696},{"date":"2025-09-21T16:00:00.000Z","stockId":7251216227660,"netValue":2.1280738258250125},{"date":"2025-09-18T16:00:00.000Z","stockId":7251216227660,"netValue":2.0721617552605136},{"date":"2025-09-17T16:00:00.000Z","stockId":7251216227660,"netValue":2.09448873653366},{"date":"2025-09-16T16:00:00.000Z","stockId":7251216227660,"netValue":2.0892043184842977},{"date":"2025-09-15T16:00:00.000Z","stockId":7251216227660,"netValue":2.0880555319518277},{"date":"2025-09-14T16:00:00.000Z","stockId":7251216227660,"netValue":2.068409052587778},{"date":"2025-09-11T16:00:00.000Z","stockId":7251216227660,"netValue":2.0993136399700343},{"date":"2025-09-10T16:00:00.000Z","stockId":7251216227660,"netValue":2.1175410529518928},{"date":"2025-09-09T16:00:00.000Z","stockId":7251216227660,"netValue":1.9696044921601075},{"date":"2025-09-08T16:00:00.000Z","stockId":7251216227660,"netValue":1.8926313351669912},{"date":"2025-09-07T16:00:00.000Z","stockId":7251216227660,"netValue":1.915341245284294},{"date":"2025-09-04T16:00:00.000Z","stockId":7251216227660,"netValue":1.9681132993267085},{"date":"2025-09-03T16:00:00.000Z","stockId":7251216227660,"netValue":1.8542213424392644},{"date":"2025-09-02T16:00:00.000Z","stockId":7251216227660,"netValue":2.0022705522254847},{"date":"2025-09-01T16:00:00.000Z","stockId":7251216227660,"netValue":1.9992837072410627},{"date":"2025-08-31T16:00:00.000Z","stockId":7251216227660,"netValue":2.058106037021153},{"date":"2025-08-28T16:00:00.000Z","stockId":7251216227660,"netValue":1.9980583349397611},{"date":"2025-08-27T16:00:00.000Z","stockId":7251216227660,"netValue":1.9640903168042523},{"date":"2025-08-26T16:00:00.000Z","stockId":7251216227660,"netValue":1.8320835959293844},{"date":"2025-08-25T16:00:00.000Z","stockId":7251216227660,"netValue":1.8185684373894655},{"date":"2025-08-24T16:00:00.000Z","stockId":7251216227660,"netValue":1.8410846534258782},{"date":"2025-08-21T16:00:00.000Z","stockId":7251216227660,"netValue":1.7673641619492821},{"date":"2025-08-20T16:00:00.000Z","stockId":7251216227660,"netValue":1.7036042797383826},{"date":"2025-08-19T16:00:00.000Z","stockId":7251216227660,"netValue":1.7232102365592046},{"date":"2025-08-18T16:00:00.000Z","stockId":7251216227660,"netValue":1.7276161479258183},{"date":"2025-08-17T16:00:00.000Z","stockId":7251216227660,"netValue":1.7023023216682496},{"date":"2025-08-14T16:00:00.000Z","stockId":7251216227660,"netValue":1.6600991037245598},{"date":"2025-08-13T16:00:00.000Z","stockId":7251216227660,"netValue":1.624752541750086},{"date":"2025-08-12T16:00:00.000Z","stockId":7251216227660,"netValue":1.659945932186897},{"date":"2025-08-11T16:00:00.000Z","stockId":7251216227660,"netValue":1.5807112653544442},{"date":"2025-08-10T16:00:00.000Z","stockId":7251216227660,"netValue":1.523844102338365},{"date":"2025-08-07T16:00:00.000Z","stockId":7251216227660,"netValue":1.4875785111379152},{"date":"2025-08-06T16:00:00.000Z","stockId":7251216227660,"netValue":1.4743291731300943},{"date":"2025-08-05T16:00:00.000Z","stockId":7251216227660,"netValue":1.4901058415093495},{"date":"2025-08-04T16:00:00.000Z","stockId":7251216227660,"netValue":1.4669364167790588},{"date":"2025-08-03T16:00:00.000Z","stockId":7251216227660,"netValue":1.450853405324478},{"date":"2025-07-31T16:00:00.000Z","stockId":7251216227660,"netValue":1.4207146756305353},{"date":"2025-07-30T16:00:00.000Z","stockId":7251216227660,"netValue":1.4300581394279588},{"date":"2025-07-29T16:00:00.000Z","stockId":7251216227660,"netValue":1.4093394593002704},{"date":"2025-07-28T16:00:00.000Z","stockId":7251216227660,"netValue":1.4158131864253298},{"date":"2025-07-27T16:00:00.000Z","stockId":7251216227660,"netValue":1.3698212025833003},{"date":"2025-07-24T16:00:00.000Z","stockId":7251216227660,"netValue":1.3419800459542979},{"date":"2025-07-23T16:00:00.000Z","stockId":7251216227660,"netValue":1.3375741345876837},{"date":"2025-07-22T16:00:00.000Z","stockId":7251216227660,"netValue":1.334051189221443},{"date":"2025-07-21T16:00:00.000Z","stockId":7251216227660,"netValue":1.3325194738448158},{"date":"2025-07-20T16:00:00.000Z","stockId":7251216227660,"netValue":1.3308345869305267},{"date":"2025-07-17T16:00:00.000Z","stockId":7251216227660,"netValue":1.3189998559872733},{"date":"2025-07-16T16:00:00.000Z","stockId":7251216227660,"netValue":1.3261989182574188},{"date":"2025-07-15T16:00:00.000Z","stockId":7251216227660,"netValue":1.2799771771088957},{"date":"2025-07-14T16:00:00.000Z","stockId":7251216227660,"netValue":1.2527126434049394},{"date":"2025-07-13T16:00:00.000Z","stockId":7251216227660,"netValue":1.1922054267105604},{"date":"2025-07-10T16:00:00.000Z","stockId":7251216227660,"netValue":1.1711804035075466},{"date":"2025-07-09T16:00:00.000Z","stockId":7251216227660,"netValue":1.1740140312130602},{"date":"2025-07-08T16:00:00.000Z","stockId":7251216227660,"netValue":1.185425126567694},{"date":"2025-07-07T16:00:00.000Z","stockId":7251216227660,"netValue":1.1951924939408118},{"date":"2025-07-06T16:00:00.000Z","stockId":7251216227660,"netValue":1.1514570468988428},{"date":"2025-07-03T16:00:00.000Z","stockId":7251216227660,"netValue":1.1595750073524753},{"date":"2025-07-02T16:00:00.000Z","stockId":7251216227660,"netValue":1.1708329336419467},{"date":"2025-07-01T16:00:00.000Z","stockId":7251216227660,"netValue":1.1555926116582407},{"date":"2025-06-30T16:00:00.000Z","stockId":7251216227660,"netValue":1.1804471319499013},{"date":"2025-06-29T16:00:00.000Z","stockId":7251216227660,"netValue":1.188871430533859},{"date":"2025-06-26T16:00:00.000Z","stockId":7251216227660,"netValue":1.1700670883161322},{"date":"2025-06-25T16:00:00.000Z","stockId":7251216227660,"netValue":1.150844370638192},{"date":"2025-06-24T16:00:00.000Z","stockId":7251216227660,"netValue":1.1432213701773546},{"date":"2025-06-23T16:00:00.000Z","stockId":7251216227660,"netValue":1.1156509384480375},{"date":"2025-06-22T16:00:00.000Z","stockId":7251216227660,"netValue":1.1030144905721007},{"date":"2025-06-19T16:00:00.000Z","stockId":7251216227660,"netValue":1.106231040940521},{"date":"2025-06-18T16:00:00.000Z","stockId":7251216227660,"netValue":1.1306615068339991},{"date":"2025-06-17T16:00:00.000Z","stockId":7251216227660,"netValue":1.1288234780520447},{"date":"2025-06-16T16:00:00.000Z","stockId":7251216227660,"netValue":1.0996802239358239},{"date":"2025-06-15T16:00:00.000Z","stockId":7251216227660,"netValue":1.1084519923853828},{"date":"2025-06-12T16:00:00.000Z","stockId":7251216227660,"netValue":1.097765610621288},{"date":"2025-06-11T16:00:00.000Z","stockId":7251216227660,"netValue":1.1166054056363217},{"date":"2025-06-10T16:00:00.000Z","stockId":7251216227660,"netValue":1.1017480063155225},{"date":"2025-06-09T16:00:00.000Z","stockId":7251216227660,"netValue":1.0994504703380799},{"date":"2025-06-08T16:00:00.000Z","stockId":7251216227660,"netValue":1.1102488894320621},{"date":"2025-06-05T16:00:00.000Z","stockId":7251216227660,"netValue":1.1055006484120131},{"date":"2025-06-04T16:00:00.000Z","stockId":7251216227660,"netValue":1.1032796969671514},{"date":"2025-06-03T16:00:00.000Z","stockId":7251216227660,"netValue":1.0656355597343912},{"date":"2025-06-02T16:00:00.000Z","stockId":7251216227660,"netValue":1.046448294853757},{"date":"2025-05-29T16:00:00.000Z","stockId":7251216227660,"netValue":1.0402860794499356},{"date":"2025-05-28T16:00:00.000Z","stockId":7251216227660,"netValue":1.052575057460272},{"date":"2025-05-27T16:00:00.000Z","stockId":7251216227660,"netValue":1.0465248793863384},{"date":"2025-05-26T16:00:00.000Z","stockId":7251216227660,"netValue":1.0417766383662892},{"date":"2025-05-25T16:00:00.000Z","stockId":7251216227660,"netValue":1.0523453038625274},{"date":"2025-05-22T16:00:00.000Z","stockId":7251216227660,"netValue":1.0444570970066396},{"date":"2025-05-21T16:00:00.000Z","stockId":7251216227660,"netValue":1.0513497049389688},{"date":"2025-05-20T16:00:00.000Z","stockId":7251216227660,"netValue":1.0556795704988042},{"date":"2025-05-19T16:00:00.000Z","stockId":7251216227660,"netValue":1.0549491779702964},{"date":"2025-05-18T16:00:00.000Z","stockId":7251216227660,"netValue":1.0448400196695466},{"date":"2025-05-15T16:00:00.000Z","stockId":7251216227660,"netValue":1.047060971114408},{"date":"2025-05-14T16:00:00.000Z","stockId":7251216227660,"netValue":1.0453349796623417},{"date":"2025-05-13T16:00:00.000Z","stockId":7251216227660,"netValue":1.0662836887923488},{"date":"2025-05-12T16:00:00.000Z","stockId":7251216227660,"netValue":1.0741718956482367},{"date":"2025-05-11T16:00:00.000Z","stockId":7251216227660,"netValue":1.0870792288571929},{"date":"2025-05-08T16:00:00.000Z","stockId":7251216227660,"netValue":1.0778125004148391},{"date":"2025-05-07T16:00:00.000Z","stockId":7251216227660,"netValue":1.1010941983195957},{"date":"2025-05-06T16:00:00.000Z","stockId":7251216227660,"netValue":1.0976067626181563},{"date":"2025-05-05T16:00:00.000Z","stockId":7251216227660,"netValue":1.102355003638205},{"date":"2025-04-29T16:00:00.000Z","stockId":7251216227660,"netValue":1.0689641474326992},{"date":"2025-04-28T16:00:00.000Z","stockId":7251216227660,"netValue":1.050159805214972},{"date":"2025-04-27T16:00:00.000Z","stockId":7251216227660,"netValue":1.043496950880387},{"date":"2025-04-24T16:00:00.000Z","stockId":7251216227660,"netValue":1.0469432548465518},{"date":"2025-04-23T16:00:00.000Z","stockId":7251216227660,"netValue":1.0493939598891577},{"date":"2025-04-22T16:00:00.000Z","stockId":7251216227660,"netValue":1.0549080462350213},{"date":"2025-04-21T16:00:00.000Z","stockId":7251216227660,"netValue":1.045028641532016},{"date":"2025-04-20T16:00:00.000Z","stockId":7251216227660,"netValue":1.0551377998327658},{"date":"2025-04-17T16:00:00.000Z","stockId":7251216227660,"netValue":1.0264951846473085},{"date":"2025-04-16T16:00:00.000Z","stockId":7251216227660,"netValue":1.0368695493431088},{"date":"2025-04-15T16:00:00.000Z","stockId":7251216227660,"netValue":1.0419241284934837},{"date":"2025-04-14T16:00:00.000Z","stockId":7251216227660,"netValue":1.0558270606259983},{"date":"2025-04-13T16:00:00.000Z","stockId":7251216227660,"netValue":1.0565163214192317},{"date":"2025-04-10T16:00:00.000Z","stockId":7251216227660,"netValue":1.0442982490035084},{"date":"2025-04-09T16:00:00.000Z","stockId":7251216227660,"netValue":1.0430001825255635},{"date":"2025-04-08T16:00:00.000Z","stockId":7251216227660,"netValue":0.9964683689374172},{"date":"2025-04-07T16:00:00.000Z","stockId":7251216227660,"netValue":0.9719649254753039},{"date":"2025-04-06T16:00:00.000Z","stockId":7251216227660,"netValue":0.9836021674637359},{"date":"2025-04-02T16:00:00.000Z","stockId":7251216227660,"netValue":1.0625685340849569},{"date":"2025-04-01T16:00:00.000Z","stockId":7251216227660,"netValue":1.0749935749069566},{"date":"2025-03-31T16:00:00.000Z","stockId":7251216227660,"netValue":1.0711433439711695},{"date":"2025-03-30T16:00:00.000Z","stockId":7251216227660,"netValue":1.0801009578701595},{"date":"2025-03-27T16:00:00.000Z","stockId":7251216227660,"netValue":1.0773447689781628},{"date":"2025-03-26T16:00:00.000Z","stockId":7251216227660,"netValue":1.0727511208248341},{"date":"2025-03-25T16:00:00.000Z","stockId":7251216227660,"netValue":1.0778041337934958},{"date":"2025-03-24T16:00:00.000Z","stockId":7251216227660,"netValue":1.0741514060788466},{"date":"2025-03-23T16:00:00.000Z","stockId":7251216227660,"netValue":1.08500084923371},{"date":"2025-03-20T16:00:00.000Z","stockId":7251216227660,"netValue":1.0864776952902777},{"date":"2025-03-19T16:00:00.000Z","stockId":7251216227660,"netValue":1.1091175020386839},{"date":"2025-03-18T16:00:00.000Z","stockId":7251216227660,"netValue":1.1157782918610102},{"date":"2025-03-17T16:00:00.000Z","stockId":7251216227660,"netValue":1.1222093992756697},{"date":"2025-03-16T16:00:00.000Z","stockId":7251216227660,"netValue":1.1241999801421119},{"date":"2025-03-13T16:00:00.000Z","stockId":7251216227660,"netValue":1.12389373693189},{"date":"2025-03-12T16:00:00.000Z","stockId":7251216227660,"netValue":1.108811258828462},{"date":"2025-03-11T16:00:00.000Z","stockId":7251216227660,"netValue":1.125348392180444},{"date":"2025-03-10T16:00:00.000Z","stockId":7251216227660,"netValue":1.1238171761293345},{"date":"2025-03-09T16:00:00.000Z","stockId":7251216227660,"netValue":1.1181516767402295},{"date":"2025-03-06T16:00:00.000Z","stockId":7251216227660,"netValue":1.1213672304475595},{"date":"2025-03-05T16:00:00.000Z","stockId":7251216227660,"netValue":1.1177688727274522},{"date":"2025-03-04T16:00:00.000Z","stockId":7251216227660,"netValue":1.1017676649933583},{"date":"2025-03-03T16:00:00.000Z","stockId":7251216227660,"netValue":1.0894635665899406},{"date":"2025-03-02T16:00:00.000Z","stockId":7251216227660,"netValue":1.0855589656596116},{"date":"2025-02-27T16:00:00.000Z","stockId":7251216227660,"netValue":1.1007945653681506},{"date":"2025-02-26T16:00:00.000Z","stockId":7251216227660,"netValue":1.1318560603976588},{"date":"2025-02-25T16:00:00.000Z","stockId":7251216227660,"netValue":1.151608747456971},{"date":"2025-02-24T16:00:00.000Z","stockId":7251216227660,"netValue":1.1434167415835352},{"date":"2025-02-23T16:00:00.000Z","stockId":7251216227660,"netValue":1.1576570508588533},{"date":"2025-02-20T16:00:00.000Z","stockId":7251216227660,"netValue":1.1530634027055249},{"date":"2025-02-19T16:00:00.000Z","stockId":7251216227660,"netValue":1.1087568888339199},{"date":"2025-02-18T16:00:00.000Z","stockId":7251216227660,"netValue":1.113809901802581},{"date":"2025-02-17T16:00:00.000Z","stockId":7251216227660,"netValue":1.0931384851126034},{"date":"2025-02-16T16:00:00.000Z","stockId":7251216227660,"netValue":1.1107696605083759},{"date":"2025-02-13T16:00:00.000Z","stockId":7251216227660,"netValue":1.0922963162844932},{"date":"2025-02-12T16:00:00.000Z","stockId":7251216227660,"netValue":1.0903279262260646},{"date":"2025-02-11T16:00:00.000Z","stockId":7251216227660,"netValue":1.1093150052598217},{"date":"2025-02-10T16:00:00.000Z","stockId":7251216227660,"netValue":1.09826805888382},{"date":"2025-02-09T16:00:00.000Z","stockId":7251216227660,"netValue":1.0947684527742818},{"date":"2025-02-06T16:00:00.000Z","stockId":7251216227660,"netValue":1.0806047043015192},{"date":"2025-02-05T16:00:00.000Z","stockId":7251216227660,"netValue":1.0772778573022068},{"date":"2025-02-04T16:00:00.000Z","stockId":7251216227660,"netValue":1.0573302203246553},{"date":"2025-01-26T16:00:00.000Z","stockId":7251216227660,"netValue":1.0630333044926725},{"date":"2025-01-23T16:00:00.000Z","stockId":7251216227660,"netValue":1.0799582839061515},{"date":"2025-01-22T16:00:00.000Z","stockId":7251216227660,"netValue":1.0637225570479723},{"date":"2025-01-21T16:00:00.000Z","stockId":7251216227660,"netValue":1.0768183555986734},{"date":"2025-01-20T16:00:00.000Z","stockId":7251216227660,"netValue":1.0730657583531507},{"date":"2025-01-19T16:00:00.000Z","stockId":7251216227660,"netValue":1.0481353956189436},{"date":"2025-01-16T16:00:00.000Z","stockId":7251216227660,"netValue":1.0383326926102319},{"date":"2025-01-15T16:00:00.000Z","stockId":7251216227660,"netValue":1.036571269413354},{"date":"2025-01-14T16:00:00.000Z","stockId":7251216227660,"netValue":1.0410131192141765},{"date":"2025-01-13T16:00:00.000Z","stockId":7251216227660,"netValue":1.0467975776344933},{"date":"2025-01-12T16:00:00.000Z","stockId":7251216227660,"netValue":1.0163890909489917},{"date":"2025-01-09T16:00:00.000Z","stockId":7251216227660,"netValue":1.0143620204092412},{"date":"2025-01-08T16:00:00.000Z","stockId":7251216227660,"netValue":1.0294848894996922},{"date":"2025-01-07T16:00:00.000Z","stockId":7251216227660,"netValue":1.0240115561834418},{"date":"2025-01-06T16:00:00.000Z","stockId":7251216227660,"netValue":1.0212138588360917},{"date":"2025-01-05T16:00:00.000Z","stockId":7251216227660,"netValue":1.0034464596328014},{"date":"2025-01-02T16:00:00.000Z","stockId":7251216227660,"netValue":1.0069693060265572},{"date":"2025-01-01T16:00:00.000Z","stockId":7251216227660,"netValue":1.0301382455638868},{"date":"2024-12-30T16:00:00.000Z","stockId":7251216227660,"netValue":1.0374495856942707},{"date":"2024-12-29T16:00:00.000Z","stockId":7251216227660,"netValue":1.0544152522338996},{"date":"2024-12-26T16:00:00.000Z","stockId":7251216227660,"netValue":1.0510814695657607},{"date":"2024-12-25T16:00:00.000Z","stockId":7251216227660,"netValue":1.0542979814904943},{"date":"2024-12-24T16:00:00.000Z","stockId":7251216227660,"netValue":1.0403597631499821},{"date":"2024-12-23T16:00:00.000Z","stockId":7251216227660,"netValue":1.0461801180614048},{"date":"2024-12-22T16:00:00.000Z","stockId":7251216227660,"netValue":1.0451079474198268},{"date":"2024-12-19T16:00:00.000Z","stockId":7251216227660,"netValue":1.053455561700683},{"date":"2024-12-18T16:00:00.000Z","stockId":7251216227660,"netValue":1.0475993102981547},{"date":"2024-12-17T16:00:00.000Z","stockId":7251216227660,"netValue":1.045261114654338},{"date":"2024-12-16T16:00:00.000Z","stockId":7251216227660,"netValue":1.0418914354950934},{"date":"2024-12-15T16:00:00.000Z","stockId":7251216227660,"netValue":1.0484417300879658},{"date":"2024-12-12T16:00:00.000Z","stockId":7251216227660,"netValue":1.0539150634042165},{"date":"2024-12-11T16:00:00.000Z","stockId":7251216227660,"netValue":1.0616141122559224},{"date":"2024-12-10T16:00:00.000Z","stockId":7251216227660,"netValue":1.0587398312913168},{"date":"2024-12-09T16:00:00.000Z","stockId":7251216227660,"netValue":1.0559062374528607},{"date":"2024-12-08T16:00:00.000Z","stockId":7251216227660,"netValue":1.0464098689131711},{"date":"2024-12-05T16:00:00.000Z","stockId":7251216227660,"netValue":1.050621967862227},{"date":"2024-12-04T16:00:00.000Z","stockId":7251216227660,"netValue":1.0496263808379047},{"date":"2024-12-03T16:00:00.000Z","stockId":7251216227660,"netValue":1.0438419224175879},{"date":"2024-12-02T16:00:00.000Z","stockId":7251216227660,"netValue":1.0540682306387272},{"date":"2024-12-01T16:00:00.000Z","stockId":7251216227660,"netValue":1.0542979814904938},{"date":"2024-11-28T16:00:00.000Z","stockId":7251216227660,"netValue":1.0459503672096377},{"date":"2024-11-27T16:00:00.000Z","stockId":7251216227660,"netValue":1.0399361579375541},{"date":"2024-11-26T16:00:00.000Z","stockId":7251216227660,"netValue":1.0421211863468596},{"date":"2024-11-25T16:00:00.000Z","stockId":7251216227660,"netValue":1.0327372979155314},{"date":"2024-11-24T16:00:00.000Z","stockId":7251216227660,"netValue":1.0361835606920318},{"date":"2024-11-21T16:00:00.000Z","stockId":7251216227660,"netValue":1.0342689702606425},{"date":"2024-11-20T16:00:00.000Z","stockId":7251216227660,"netValue":1.0485901066874326},{"date":"2024-11-19T16:00:00.000Z","stockId":7251216227660,"netValue":1.048130604983899},{"date":"2024-11-18T16:00:00.000Z","stockId":7251216227660,"netValue":1.0464457654042767},{"date":"2024-11-17T16:00:00.000Z","stockId":7251216227660,"netValue":1.0404722432583429},{"date":"2024-11-14T16:00:00.000Z","stockId":7251216227660,"netValue":1.0577035571408442},{"date":"2024-11-13T16:00:00.000Z","stockId":7251216227660,"netValue":1.0704164376052678},{"date":"2024-11-12T16:00:00.000Z","stockId":7251216227660,"netValue":1.089526445428052},{"date":"2024-11-11T16:00:00.000Z","stockId":7251216227660,"netValue":1.0838951542422464},{"date":"2024-11-10T16:00:00.000Z","stockId":7251216227660,"netValue":1.0899093635143298},{"date":"2024-11-07T16:00:00.000Z","stockId":7251216227660,"netValue":1.072943696974701},{"date":"2024-11-06T16:00:00.000Z","stockId":7251216227660,"netValue":1.0756241235786455},{"date":"2024-11-05T16:00:00.000Z","stockId":7251216227660,"netValue":1.0694974341982006},{"date":"2024-11-04T16:00:00.000Z","stockId":7251216227660,"netValue":1.0714120246295895},{"date":"2024-11-03T16:00:00.000Z","stockId":7251216227660,"netValue":1.0528381021275939},{"date":"2024-10-31T16:00:00.000Z","stockId":7251216227660,"netValue":1.0452563240192934},{"date":"2024-10-30T16:00:00.000Z","stockId":7251216227660,"netValue":1.0571674718200552},{"date":"2024-10-29T16:00:00.000Z","stockId":7251216227660,"netValue":1.0508110315878438},{"date":"2024-10-28T16:00:00.000Z","stockId":7251216227660,"netValue":1.053414874574533},{"date":"2024-10-27T16:00:00.000Z","stockId":7251216227660,"netValue":1.0638302465212892},{"date":"2024-10-24T16:00:00.000Z","stockId":7251216227660,"netValue":1.0640958938641618},{"date":"2024-10-23T16:00:00.000Z","stockId":7251216227660,"netValue":1.0487025867957942},{"date":"2024-10-22T16:00:00.000Z","stockId":7251216227660,"netValue":1.054104127129833},{"date":"2024-10-21T16:00:00.000Z","stockId":7251216227660,"netValue":1.064249061098673},{"date":"2024-10-20T16:00:00.000Z","stockId":7251216227660,"netValue":1.0592711259770615},{"date":"2024-10-17T16:00:00.000Z","stockId":7251216227660,"netValue":1.0427290646498604},{"date":"2024-10-16T16:00:00.000Z","stockId":7251216227660,"netValue":1.0202167821382582},{"date":"2024-10-15T16:00:00.000Z","stockId":7251216227660,"netValue":1.0207854629886202},{"date":"2024-10-14T16:00:00.000Z","stockId":7251216227660,"netValue":1.0197931755552307},{"date":"2024-10-13T16:00:00.000Z","stockId":7251216227660,"netValue":1.0286376790748373},{"date":"2024-10-10T16:00:00.000Z","stockId":7251216227660,"netValue":1.0141256007170152},{"date":"2024-10-09T16:00:00.000Z","stockId":7251216227660,"netValue":1.0308219698350012},{"date":"2024-10-08T16:00:00.000Z","stockId":7251216227660,"netValue":1.0366427223715469},{"date":"2024-10-07T16:00:00.000Z","stockId":7251216227660,"netValue":1.063601997277653},{"date":"2024-09-29T16:00:00.000Z","stockId":7251216227660,"netValue":1.0289470515894166},{"date":"2024-09-26T16:00:00.000Z","stockId":7251216227660,"netValue":0.9872061287944511},{"date":"2024-09-25T16:00:00.000Z","stockId":7251216227660,"netValue":0.9639997074974339},{"date":"2024-09-24T16:00:00.000Z","stockId":7251216227660,"netValue":0.9480324410054755},{"date":"2024-09-23T16:00:00.000Z","stockId":7251216227660,"netValue":0.9463076833403017},{"date":"2024-09-22T16:00:00.000Z","stockId":7251216227660,"netValue":0.9305333975302157},{"date":"2024-09-19T16:00:00.000Z","stockId":7251216227660,"netValue":0.9297277060550228},{"date":"2024-09-18T16:00:00.000Z","stockId":7251216227660,"netValue":0.9297277060550226},{"date":"2024-09-17T16:00:00.000Z","stockId":7251216227660,"netValue":0.9274300405800704},{"date":"2024-09-12T16:00:00.000Z","stockId":7251216227660,"netValue":0.9268173297867499},{"date":"2024-09-11T16:00:00.000Z","stockId":7251216227660,"netValue":0.9263975996753013},{"date":"2024-09-10T16:00:00.000Z","stockId":7251216227660,"netValue":0.9300340614516828},{"date":"2024-09-09T16:00:00.000Z","stockId":7251216227660,"netValue":0.930227042133555},{"date":"2024-09-08T16:00:00.000Z","stockId":7251216227660,"netValue":0.9295745283566923},{"date":"2024-09-05T16:00:00.000Z","stockId":7251216227660,"netValue":0.9324083157757999},{"date":"2024-09-04T16:00:00.000Z","stockId":7251216227660,"netValue":0.9371200385584117},{"date":"2024-09-03T16:00:00.000Z","stockId":7251216227660,"netValue":0.9340932704574316},{"date":"2024-09-02T16:00:00.000Z","stockId":7251216227660,"netValue":0.9378859270500625},{"date":"2024-09-01T16:00:00.000Z","stockId":7251216227660,"netValue":0.9352819061784499},{"date":"2024-08-29T16:00:00.000Z","stockId":7251216227660,"netValue":0.9402601813741798},{"date":"2024-08-28T16:00:00.000Z","stockId":7251216227660,"netValue":0.9340564845918087},{"date":"2024-08-27T16:00:00.000Z","stockId":7251216227660,"netValue":0.9283889097535933},{"date":"2024-08-26T16:00:00.000Z","stockId":7251216227660,"netValue":0.9286584792846309},{"date":"2024-08-25T16:00:00.000Z","stockId":7251216227660,"netValue":0.9335969514968183},{"date":"2024-08-22T16:00:00.000Z","stockId":7251216227660,"netValue":0.9351287284801197},{"date":"2024-08-21T16:00:00.000Z","stockId":7251216227660,"netValue":0.9361243835192657},{"date":"2024-08-20T16:00:00.000Z","stockId":7251216227660,"netValue":0.9398772371283542},{"date":"2024-08-19T16:00:00.000Z","stockId":7251216227660,"netValue":0.9391879374858685},{"date":"2024-08-18T16:00:00.000Z","stockId":7251216227660,"netValue":0.9431705576424523},{"date":"2024-08-15T16:00:00.000Z","stockId":7251216227660,"netValue":0.9416387806591509},{"date":"2024-08-14T16:00:00.000Z","stockId":7251216227660,"netValue":0.9409494810166652},{"date":"2024-08-13T16:00:00.000Z","stockId":7251216227660,"netValue":0.9379625158992273},{"date":"2024-08-12T16:00:00.000Z","stockId":7251216227660,"netValue":0.940606339754382},{"date":"2024-08-11T16:00:00.000Z","stockId":7251216227660,"netValue":0.9387682073744203},{"date":"2024-08-08T16:00:00.000Z","stockId":7251216227660,"netValue":0.9394942928825287},{"date":"2024-08-07T16:00:00.000Z","stockId":7251216227660,"netValue":0.9396106847152359},{"date":"2024-08-06T16:00:00.000Z","stockId":7251216227660,"netValue":0.9421381167376834},{"date":"2024-08-05T16:00:00.000Z","stockId":7251216227660,"netValue":0.9398404512627311},{"date":"2024-08-04T16:00:00.000Z","stockId":7251216227660,"netValue":0.935474886860322},{"date":"2024-08-01T16:00:00.000Z","stockId":7251216227660,"netValue":0.9469234112515408},{"date":"2024-07-31T16:00:00.000Z","stockId":7251216227660,"netValue":0.9574558865706979},{"date":"2024-07-30T16:00:00.000Z","stockId":7251216227660,"netValue":0.9577622419673586},{"date":"2024-07-29T16:00:00.000Z","stockId":7251216227660,"netValue":0.9474227473300734},{"date":"2024-07-28T16:00:00.000Z","stockId":7251216227660,"netValue":0.9498735905033557}]}