window.pageData = {"startDate":"2024-07-25T21:14:35.142Z","endDate":"2026-07-25T21:14:35.141Z","manager":{"_id":7231707150040,"name":"魏庆国","gender":"m","educationCode":"001002","resume":"魏庆国先生：国籍：中国，经济学硕士。2010年7月至2012年11月任华夏基金管理有限公司研究部研究员。2012年12月至2013年3月任平安大华基金研究部研究员。2013年5月加入大成基金管理有限公司，曾担任大成财富管理2020生命周期证券投资基金基金经理助理，现任股票投资部总监助理。2015年4月7日起任大成中小盘混合型证券投资基金(LOF)基金经理(更名前为大成中小盘股票型证券投资基金(LOF))。2015年4月7日至2016年8月19日任大成精选增值混合型证券投资基金基金经理。2015年7月28日至2016年8月19日任大成创新成长混合型证券投资基金(LOF)基金经理。2016年3月22日至2020年5月18日任大成趋势回报灵活配置混合型证券投资基金基金经理。2020年1月2日起任大成盛世精选灵活配置混合型证券投资基金基金经理。2020年3月23日起任大成行业先锋混合型证券投资基金基金经理。2020年4月29日至2021年5月20日任大成科技创新混合型证券投资基金基金经理。2020年7月16日起任大成科技消费股票型证券投资基金基金经理。2021年5月25日起任大成创新趋势混合型证券投资基金基金经理。具有基金从业资格。2022年8月9日起任大成国家安全主题灵活配置混合型证券投资基金基金经理。","tickerId":231707150040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20334346","exchange":"fm","cnInfoCode":"db20334346","followedNum":0,"currency":"CNY","workingDate":"2015-04-06T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"hybrid","pinyin":"wqg","delistedDate":"2025-11-05T16:00:00.000Z","fundCompany":{"_id":4000050090000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7231707150040,"type":"fmp","fm_p_r_d":"2025-11-10T16:00:00.000Z","fm_p_r_fys":0.13400619773760547,"fm_p_r_m1":0.00801556144414417,"fm_p_r_m3":0.1002208882814295,"fm_p_r_m6":0.15640219207029138,"fm_p_r_y1":0.022248837385745013,"fm_p_r_y3":-0.14084683672059406,"fm_p_r_y5":-0.13854325271218437,"fm_cagr_p_r_fs":0.036951011546646484,"fm_cagr_p_r_fs_m":0.07249273040897553,"fm_cagr_p_r_fs_r_c":1752,"fm_cagr_p_r_fs_rp":0.7218732153055397,"fm_p_r_fys_m":0.24415466567335353,"fm_p_r_fys_r_c":1555,"fm_p_r_fys_rp":0.7496782496782497,"fm_p_r_m1_m":-0.0062060534318088,"fm_p_r_m1_r_c":1712,"fm_p_r_m1_rp":0.2659263588544711,"fm_p_r_m3_m":0.09629089083874076,"fm_p_r_m3_r_c":1681,"fm_p_r_m3_rp":0.4869047619047619,"fm_p_r_m6_m":0.21270034203662047,"fm_p_r_m6_r_c":1633,"fm_p_r_m6_rp":0.6599264705882353,"fm_p_r_y1_m":0.18166723332787993,"fm_p_r_y1_r_c":1526,"fm_p_r_y1_rp":0.9108196721311476,"fm_p_r_y3_m":0.13066310269185366,"fm_p_r_y3_r_c":1154,"fm_p_r_y3_rp":0.9245446660884649,"fm_p_r_y5_m":0.10507148024552726,"fm_p_r_y5_r_c":835,"fm_p_r_y5_rp":0.8465227817745803,"fm_p_r_y10":0.7212234934989541,"fm_p_r_y10_m":0.9464629382779208,"fm_p_r_y10_r_c":319,"fm_p_r_y10_rp":0.6194968553459119},"fmi":{"stockId":7231707150040,"type":"fmi","fm_my":10.6,"fm_d":{"3000000002383":"本基金基金经理","3000000002567":"本基金基金经理","3000000002945":"本基金基金经理","3000000008274":"本基金基金经理","3000000008934":"本基金基金经理","3000000008988":"本基金基金经理","3000000012184":"本基金基金经理","3000000014311":"本基金基金经理","3000000160918":"本基金基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":11,"fm_as":408704849.26299995,"fm_b_as":0,"fm_e_as":0,"fm_h_as":408704849.26299995,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":408704849.26299995,"fm_q_as":0,"fm_r_f_cagr":0.0915,"fm_r_fd":3000000160918,"fm_r_ftp":1.5266}},"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":49092,"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":"2025-11-10T16:00:00.000Z","stockId":7231707150040,"netValue":1.4687373725658324},{"date":"2025-11-09T16:00:00.000Z","stockId":7231707150040,"netValue":1.4650853600107192},{"date":"2025-11-06T16:00:00.000Z","stockId":7231707150040,"netValue":1.4415078798657213},{"date":"2025-11-05T16:00:00.000Z","stockId":7231707150040,"netValue":1.4408633604389254},{"date":"2025-11-04T16:00:00.000Z","stockId":7231707150040,"netValue":1.428295892108231},{"date":"2025-11-03T16:00:00.000Z","stockId":7231707150040,"netValue":1.4267681368788316},{"date":"2025-11-02T16:00:00.000Z","stockId":7231707150040,"netValue":1.4306008701125754},{"date":"2025-10-30T16:00:00.000Z","stockId":7231707150040,"netValue":1.429340252601008},{"date":"2025-10-29T16:00:00.000Z","stockId":7231707150040,"netValue":1.4508509767873647},{"date":"2025-10-28T16:00:00.000Z","stockId":7231707150040,"netValue":1.4635952244787651},{"date":"2025-10-27T16:00:00.000Z","stockId":7231707150040,"netValue":1.4566243203177374},{"date":"2025-10-26T16:00:00.000Z","stockId":7231707150040,"netValue":1.4698433885800808},{"date":"2025-10-23T16:00:00.000Z","stockId":7231707150040,"netValue":1.4524134038400809},{"date":"2025-10-22T16:00:00.000Z","stockId":7231707150040,"netValue":1.4285649636345494},{"date":"2025-10-21T16:00:00.000Z","stockId":7231707150040,"netValue":1.4268319284560491},{"date":"2025-10-20T16:00:00.000Z","stockId":7231707150040,"netValue":1.4328617890944266},{"date":"2025-10-19T16:00:00.000Z","stockId":7231707150040,"netValue":1.4206283949105039},{"date":"2025-10-16T16:00:00.000Z","stockId":7231707150040,"netValue":1.4099626769920595},{"date":"2025-10-15T16:00:00.000Z","stockId":7231707150040,"netValue":1.4397753447571178},{"date":"2025-10-14T16:00:00.000Z","stockId":7231707150040,"netValue":1.448697919234296},{"date":"2025-10-13T16:00:00.000Z","stockId":7231707150040,"netValue":1.4318247995657425},{"date":"2025-10-12T16:00:00.000Z","stockId":7231707150040,"netValue":1.4661014341476446},{"date":"2025-10-09T16:00:00.000Z","stockId":7231707150040,"netValue":1.4570582327733417},{"date":"2025-10-08T16:00:00.000Z","stockId":7231707150040,"netValue":1.4805938311955278},{"date":"2025-09-29T16:00:00.000Z","stockId":7231707150040,"netValue":1.4584801251889803},{"date":"2025-09-28T16:00:00.000Z","stockId":7231707150040,"netValue":1.4513974324686034},{"date":"2025-09-25T16:00:00.000Z","stockId":7231707150040,"netValue":1.4413402075483241},{"date":"2025-09-24T16:00:00.000Z","stockId":7231707150040,"netValue":1.45604062726555},{"date":"2025-09-23T16:00:00.000Z","stockId":7231707150040,"netValue":1.4550237613786687},{"date":"2025-09-22T16:00:00.000Z","stockId":7231707150040,"netValue":1.4402771112525663},{"date":"2025-09-21T16:00:00.000Z","stockId":7231707150040,"netValue":1.4505533687909569},{"date":"2025-09-18T16:00:00.000Z","stockId":7231707150040,"netValue":1.4405016197598157},{"date":"2025-09-17T16:00:00.000Z","stockId":7231707150040,"netValue":1.441394520223318},{"date":"2025-09-16T16:00:00.000Z","stockId":7231707150040,"netValue":1.4592697309355875},{"date":"2025-09-15T16:00:00.000Z","stockId":7231707150040,"netValue":1.456379296344956},{"date":"2025-09-14T16:00:00.000Z","stockId":7231707150040,"netValue":1.4579280811506463},{"date":"2025-09-11T16:00:00.000Z","stockId":7231707150040,"netValue":1.4513116528645207},{"date":"2025-09-10T16:00:00.000Z","stockId":7231707150040,"netValue":1.453510141634234},{"date":"2025-09-09T16:00:00.000Z","stockId":7231707150040,"netValue":1.4417374667576976},{"date":"2025-09-08T16:00:00.000Z","stockId":7231707150040,"netValue":1.441291085439369},{"date":"2025-09-07T16:00:00.000Z","stockId":7231707150040,"netValue":1.4401093699701402},{"date":"2025-09-04T16:00:00.000Z","stockId":7231707150040,"netValue":1.4271266814385777},{"date":"2025-09-03T16:00:00.000Z","stockId":7231707150040,"netValue":1.4093132202494145},{"date":"2025-09-02T16:00:00.000Z","stockId":7231707150040,"netValue":1.4255025341369407},{"date":"2025-09-01T16:00:00.000Z","stockId":7231707150040,"netValue":1.4380626807076733},{"date":"2025-08-31T16:00:00.000Z","stockId":7231707150040,"netValue":1.4670140247633805},{"date":"2025-08-28T16:00:00.000Z","stockId":7231707150040,"netValue":1.4559092241858056},{"date":"2025-08-27T16:00:00.000Z","stockId":7231707150040,"netValue":1.4619466157226375},{"date":"2025-08-26T16:00:00.000Z","stockId":7231707150040,"netValue":1.445318358080873},{"date":"2025-08-25T16:00:00.000Z","stockId":7231707150040,"netValue":1.459804899501446},{"date":"2025-08-24T16:00:00.000Z","stockId":7231707150040,"netValue":1.4662988474611403},{"date":"2025-08-21T16:00:00.000Z","stockId":7231707150040,"netValue":1.4421323661515744},{"date":"2025-08-20T16:00:00.000Z","stockId":7231707150040,"netValue":1.40167197832666},{"date":"2025-08-19T16:00:00.000Z","stockId":7231707150040,"netValue":1.3976768644776696},{"date":"2025-08-18T16:00:00.000Z","stockId":7231707150040,"netValue":1.38541050859},{"date":"2025-08-17T16:00:00.000Z","stockId":7231707150040,"netValue":1.3911838459618338},{"date":"2025-08-14T16:00:00.000Z","stockId":7231707150040,"netValue":1.372087141469136},{"date":"2025-08-13T16:00:00.000Z","stockId":7231707150040,"netValue":1.359524672362725},{"date":"2025-08-12T16:00:00.000Z","stockId":7231707150040,"netValue":1.3672274718801365},{"date":"2025-08-11T16:00:00.000Z","stockId":7231707150040,"netValue":1.3507689969868129},{"date":"2025-08-10T16:00:00.000Z","stockId":7231707150040,"netValue":1.3349477256880973},{"date":"2025-08-07T16:00:00.000Z","stockId":7231707150040,"netValue":1.3244260006216604},{"date":"2025-08-06T16:00:00.000Z","stockId":7231707150040,"netValue":1.3315694686698316},{"date":"2025-08-05T16:00:00.000Z","stockId":7231707150040,"netValue":1.3291172399637459},{"date":"2025-08-04T16:00:00.000Z","stockId":7231707150040,"netValue":1.3193666306198137},{"date":"2025-08-03T16:00:00.000Z","stockId":7231707150040,"netValue":1.3174871164315611},{"date":"2025-07-31T16:00:00.000Z","stockId":7231707150040,"netValue":1.3120486912976406},{"date":"2025-07-30T16:00:00.000Z","stockId":7231707150040,"netValue":1.3163007955383068},{"date":"2025-07-29T16:00:00.000Z","stockId":7231707150040,"netValue":1.3310515332041588},{"date":"2025-07-28T16:00:00.000Z","stockId":7231707150040,"netValue":1.3351763755174417},{"date":"2025-07-27T16:00:00.000Z","stockId":7231707150040,"netValue":1.329278651677786},{"date":"2025-07-24T16:00:00.000Z","stockId":7231707150040,"netValue":1.3299144176561053},{"date":"2025-07-23T16:00:00.000Z","stockId":7231707150040,"netValue":1.3279328206964358},{"date":"2025-07-22T16:00:00.000Z","stockId":7231707150040,"netValue":1.3174595099394546},{"date":"2025-07-21T16:00:00.000Z","stockId":7231707150040,"netValue":1.3130719612202706},{"date":"2025-07-20T16:00:00.000Z","stockId":7231707150040,"netValue":1.307738592362134},{"date":"2025-07-17T16:00:00.000Z","stockId":7231707150040,"netValue":1.3005974500678381},{"date":"2025-07-16T16:00:00.000Z","stockId":7231707150040,"netValue":1.2931759428773015},{"date":"2025-07-15T16:00:00.000Z","stockId":7231707150040,"netValue":1.2907859280582614},{"date":"2025-07-14T16:00:00.000Z","stockId":7231707150040,"netValue":1.2919635128952287},{"date":"2025-07-13T16:00:00.000Z","stockId":7231707150040,"netValue":1.294780252303464},{"date":"2025-07-10T16:00:00.000Z","stockId":7231707150040,"netValue":1.2995270142527964},{"date":"2025-07-09T16:00:00.000Z","stockId":7231707150040,"netValue":1.288239758141024},{"date":"2025-07-08T16:00:00.000Z","stockId":7231707150040,"netValue":1.2820401052762387},{"date":"2025-07-07T16:00:00.000Z","stockId":7231707150040,"netValue":1.2852202478446224},{"date":"2025-07-06T16:00:00.000Z","stockId":7231707150040,"netValue":1.2744942809821036},{"date":"2025-07-03T16:00:00.000Z","stockId":7231707150040,"netValue":1.2721246139342843},{"date":"2025-07-02T16:00:00.000Z","stockId":7231707150040,"netValue":1.274456836314584},{"date":"2025-07-01T16:00:00.000Z","stockId":7231707150040,"netValue":1.2731651718516326},{"date":"2025-06-30T16:00:00.000Z","stockId":7231707150040,"netValue":1.271918890846783},{"date":"2025-06-29T16:00:00.000Z","stockId":7231707150040,"netValue":1.2772649956875222},{"date":"2025-06-26T16:00:00.000Z","stockId":7231707150040,"netValue":1.2769492327094918},{"date":"2025-06-25T16:00:00.000Z","stockId":7231707150040,"netValue":1.2771897198406716},{"date":"2025-06-24T16:00:00.000Z","stockId":7231707150040,"netValue":1.285338845625585},{"date":"2025-06-23T16:00:00.000Z","stockId":7231707150040,"netValue":1.271011538570928},{"date":"2025-06-22T16:00:00.000Z","stockId":7231707150040,"netValue":1.2627875845709402},{"date":"2025-06-19T16:00:00.000Z","stockId":7231707150040,"netValue":1.2560891472809297},{"date":"2025-06-18T16:00:00.000Z","stockId":7231707150040,"netValue":1.257474540413643},{"date":"2025-06-17T16:00:00.000Z","stockId":7231707150040,"netValue":1.272381537877492},{"date":"2025-06-16T16:00:00.000Z","stockId":7231707150040,"netValue":1.2846879754988987},{"date":"2025-06-15T16:00:00.000Z","stockId":7231707150040,"netValue":1.2906888175597702},{"date":"2025-06-12T16:00:00.000Z","stockId":7231707150040,"netValue":1.2823529631968256},{"date":"2025-06-11T16:00:00.000Z","stockId":7231707150040,"netValue":1.2885634907444021},{"date":"2025-06-10T16:00:00.000Z","stockId":7231707150040,"netValue":1.2973908177951774},{"date":"2025-06-09T16:00:00.000Z","stockId":7231707150040,"netValue":1.2903629768538747},{"date":"2025-06-08T16:00:00.000Z","stockId":7231707150040,"netValue":1.2931679441863688},{"date":"2025-06-05T16:00:00.000Z","stockId":7231707150040,"netValue":1.2886312777335995},{"date":"2025-06-04T16:00:00.000Z","stockId":7231707150040,"netValue":1.2910127028511869},{"date":"2025-06-03T16:00:00.000Z","stockId":7231707150040,"netValue":1.2876927971704477},{"date":"2025-06-02T16:00:00.000Z","stockId":7231707150040,"netValue":1.2825594745510995},{"date":"2025-05-29T16:00:00.000Z","stockId":7231707150040,"netValue":1.2824591028582928},{"date":"2025-05-28T16:00:00.000Z","stockId":7231707150040,"netValue":1.2893671540750002},{"date":"2025-05-27T16:00:00.000Z","stockId":7231707150040,"netValue":1.2836788748128247},{"date":"2025-05-26T16:00:00.000Z","stockId":7231707150040,"netValue":1.2848613829577795},{"date":"2025-05-25T16:00:00.000Z","stockId":7231707150040,"netValue":1.2816579455105868},{"date":"2025-05-22T16:00:00.000Z","stockId":7231707150040,"netValue":1.2820659624703452},{"date":"2025-05-21T16:00:00.000Z","stockId":7231707150040,"netValue":1.2834552464422542},{"date":"2025-05-20T16:00:00.000Z","stockId":7231707150040,"netValue":1.2935044847485526},{"date":"2025-05-19T16:00:00.000Z","stockId":7231707150040,"netValue":1.2918789805564252},{"date":"2025-05-18T16:00:00.000Z","stockId":7231707150040,"netValue":1.2821326745890247},{"date":"2025-05-15T16:00:00.000Z","stockId":7231707150040,"netValue":1.271403264882795},{"date":"2025-05-14T16:00:00.000Z","stockId":7231707150040,"netValue":1.274968513742786},{"date":"2025-05-13T16:00:00.000Z","stockId":7231707150040,"netValue":1.2805407984500943},{"date":"2025-05-12T16:00:00.000Z","stockId":7231707150040,"netValue":1.2752477751311084},{"date":"2025-05-11T16:00:00.000Z","stockId":7231707150040,"netValue":1.2860955737760102},{"date":"2025-05-08T16:00:00.000Z","stockId":7231707150040,"netValue":1.2700921726344807},{"date":"2025-05-07T16:00:00.000Z","stockId":7231707150040,"netValue":1.2737576497035512},{"date":"2025-05-06T16:00:00.000Z","stockId":7231707150040,"netValue":1.2760488270967207},{"date":"2025-05-05T16:00:00.000Z","stockId":7231707150040,"netValue":1.2746879507491897},{"date":"2025-04-29T16:00:00.000Z","stockId":7231707150040,"netValue":1.2631469808983031},{"date":"2025-04-28T16:00:00.000Z","stockId":7231707150040,"netValue":1.2637592482359228},{"date":"2025-04-27T16:00:00.000Z","stockId":7231707150040,"netValue":1.2635803725325814},{"date":"2025-04-24T16:00:00.000Z","stockId":7231707150040,"netValue":1.2849047484830993},{"date":"2025-04-23T16:00:00.000Z","stockId":7231707150040,"netValue":1.2931875473711936},{"date":"2025-04-22T16:00:00.000Z","stockId":7231707150040,"netValue":1.2889488439954797},{"date":"2025-04-21T16:00:00.000Z","stockId":7231707150040,"netValue":1.2962557553908267},{"date":"2025-04-20T16:00:00.000Z","stockId":7231707150040,"netValue":1.2921807983649836},{"date":"2025-04-17T16:00:00.000Z","stockId":7231707150040,"netValue":1.2886551579057222},{"date":"2025-04-16T16:00:00.000Z","stockId":7231707150040,"netValue":1.2949507986647926},{"date":"2025-04-15T16:00:00.000Z","stockId":7231707150040,"netValue":1.2886559321803208},{"date":"2025-04-14T16:00:00.000Z","stockId":7231707150040,"netValue":1.285182065784256},{"date":"2025-04-13T16:00:00.000Z","stockId":7231707150040,"netValue":1.2872960848264938},{"date":"2025-04-10T16:00:00.000Z","stockId":7231707150040,"netValue":1.280854700607535},{"date":"2025-04-09T16:00:00.000Z","stockId":7231707150040,"netValue":1.2898838281816998},{"date":"2025-04-08T16:00:00.000Z","stockId":7231707150040,"netValue":1.2772306445973618},{"date":"2025-04-07T16:00:00.000Z","stockId":7231707150040,"netValue":1.2643346837897846},{"date":"2025-04-06T16:00:00.000Z","stockId":7231707150040,"netValue":1.2356176697860608},{"date":"2025-04-02T16:00:00.000Z","stockId":7231707150040,"netValue":1.3019257196371226},{"date":"2025-04-01T16:00:00.000Z","stockId":7231707150040,"netValue":1.3045495970385206},{"date":"2025-03-31T16:00:00.000Z","stockId":7231707150040,"netValue":1.301313206145318},{"date":"2025-03-30T16:00:00.000Z","stockId":7231707150040,"netValue":1.2941825353630518},{"date":"2025-03-27T16:00:00.000Z","stockId":7231707150040,"netValue":1.298173633392567},{"date":"2025-03-26T16:00:00.000Z","stockId":7231707150040,"netValue":1.3028547451599166},{"date":"2025-03-25T16:00:00.000Z","stockId":7231707150040,"netValue":1.3007991872827716},{"date":"2025-03-24T16:00:00.000Z","stockId":7231707150040,"netValue":1.300110210847889},{"date":"2025-03-23T16:00:00.000Z","stockId":7231707150040,"netValue":1.3112234605540474},{"date":"2025-03-20T16:00:00.000Z","stockId":7231707150040,"netValue":1.3137396713217235},{"date":"2025-03-19T16:00:00.000Z","stockId":7231707150040,"netValue":1.3251582049667252},{"date":"2025-03-18T16:00:00.000Z","stockId":7231707150040,"netValue":1.3487488644036894},{"date":"2025-03-17T16:00:00.000Z","stockId":7231707150040,"netValue":1.360216356192253},{"date":"2025-03-16T16:00:00.000Z","stockId":7231707150040,"netValue":1.3508918579037337},{"date":"2025-03-13T16:00:00.000Z","stockId":7231707150040,"netValue":1.3520766365831067},{"date":"2025-03-12T16:00:00.000Z","stockId":7231707150040,"netValue":1.3334111133221904},{"date":"2025-03-11T16:00:00.000Z","stockId":7231707150040,"netValue":1.3400849351428024},{"date":"2025-03-10T16:00:00.000Z","stockId":7231707150040,"netValue":1.3514880195008796},{"date":"2025-03-09T16:00:00.000Z","stockId":7231707150040,"netValue":1.3387998499449383},{"date":"2025-03-06T16:00:00.000Z","stockId":7231707150040,"netValue":1.348256346283536},{"date":"2025-03-05T16:00:00.000Z","stockId":7231707150040,"netValue":1.3524517402220522},{"date":"2025-03-04T16:00:00.000Z","stockId":7231707150040,"netValue":1.329427978602277},{"date":"2025-03-03T16:00:00.000Z","stockId":7231707150040,"netValue":1.3161709993750157},{"date":"2025-03-02T16:00:00.000Z","stockId":7231707150040,"netValue":1.3162799443804456},{"date":"2025-02-27T16:00:00.000Z","stockId":7231707150040,"netValue":1.319506554638998},{"date":"2025-02-26T16:00:00.000Z","stockId":7231707150040,"netValue":1.3487665710206662},{"date":"2025-02-25T16:00:00.000Z","stockId":7231707150040,"netValue":1.3542455787455112},{"date":"2025-02-24T16:00:00.000Z","stockId":7231707150040,"netValue":1.3458487667643584},{"date":"2025-02-23T16:00:00.000Z","stockId":7231707150040,"netValue":1.366503192945339},{"date":"2025-02-20T16:00:00.000Z","stockId":7231707150040,"netValue":1.3789911106917168},{"date":"2025-02-19T16:00:00.000Z","stockId":7231707150040,"netValue":1.356960203273592},{"date":"2025-02-18T16:00:00.000Z","stockId":7231707150040,"netValue":1.3571839655356701},{"date":"2025-02-17T16:00:00.000Z","stockId":7231707150040,"netValue":1.3515282340396597},{"date":"2025-02-16T16:00:00.000Z","stockId":7231707150040,"netValue":1.3594157844883303},{"date":"2025-02-13T16:00:00.000Z","stockId":7231707150040,"netValue":1.356632950474573},{"date":"2025-02-12T16:00:00.000Z","stockId":7231707150040,"netValue":1.330803415766583},{"date":"2025-02-11T16:00:00.000Z","stockId":7231707150040,"netValue":1.3397812170473027},{"date":"2025-02-10T16:00:00.000Z","stockId":7231707150040,"netValue":1.3270759023091216},{"date":"2025-02-09T16:00:00.000Z","stockId":7231707150040,"netValue":1.3392651925623684},{"date":"2025-02-06T16:00:00.000Z","stockId":7231707150040,"netValue":1.3299801593430134},{"date":"2025-02-05T16:00:00.000Z","stockId":7231707150040,"netValue":1.3130720557346673},{"date":"2025-02-04T16:00:00.000Z","stockId":7231707150040,"netValue":1.2985678330671546},{"date":"2025-01-26T16:00:00.000Z","stockId":7231707150040,"netValue":1.3027933736515824},{"date":"2025-01-23T16:00:00.000Z","stockId":7231707150040,"netValue":1.3047023619663436},{"date":"2025-01-22T16:00:00.000Z","stockId":7231707150040,"netValue":1.2907150784214327},{"date":"2025-01-21T16:00:00.000Z","stockId":7231707150040,"netValue":1.2956143894006216},{"date":"2025-01-20T16:00:00.000Z","stockId":7231707150040,"netValue":1.3065071521758518},{"date":"2025-01-19T16:00:00.000Z","stockId":7231707150040,"netValue":1.3034242035597996},{"date":"2025-01-16T16:00:00.000Z","stockId":7231707150040,"netValue":1.2959892729731406},{"date":"2025-01-15T16:00:00.000Z","stockId":7231707150040,"netValue":1.2877251062359878},{"date":"2025-01-14T16:00:00.000Z","stockId":7231707150040,"netValue":1.284851869123283},{"date":"2025-01-13T16:00:00.000Z","stockId":7231707150040,"netValue":1.2845071932582095},{"date":"2025-01-12T16:00:00.000Z","stockId":7231707150040,"netValue":1.261942684998006},{"date":"2025-01-09T16:00:00.000Z","stockId":7231707150040,"netValue":1.268395323406551},{"date":"2025-01-08T16:00:00.000Z","stockId":7231707150040,"netValue":1.2727080186583815},{"date":"2025-01-07T16:00:00.000Z","stockId":7231707150040,"netValue":1.2714980483874845},{"date":"2025-01-06T16:00:00.000Z","stockId":7231707150040,"netValue":1.2719687970382496},{"date":"2025-01-05T16:00:00.000Z","stockId":7231707150040,"netValue":1.2538645480958426},{"date":"2025-01-02T16:00:00.000Z","stockId":7231707150040,"netValue":1.257146729726205},{"date":"2025-01-01T16:00:00.000Z","stockId":7231707150040,"netValue":1.2748017989706875},{"date":"2024-12-30T16:00:00.000Z","stockId":7231707150040,"netValue":1.2951757895997666},{"date":"2024-12-29T16:00:00.000Z","stockId":7231707150040,"netValue":1.3160753330755275},{"date":"2024-12-26T16:00:00.000Z","stockId":7231707150040,"netValue":1.3133406901128342},{"date":"2024-12-25T16:00:00.000Z","stockId":7231707150040,"netValue":1.3201137316910545},{"date":"2024-12-24T16:00:00.000Z","stockId":7231707150040,"netValue":1.30430188424273},{"date":"2024-12-23T16:00:00.000Z","stockId":7231707150040,"netValue":1.313776916577637},{"date":"2024-12-22T16:00:00.000Z","stockId":7231707150040,"netValue":1.2978083220860737},{"date":"2024-12-19T16:00:00.000Z","stockId":7231707150040,"netValue":1.321704191812248},{"date":"2024-12-18T16:00:00.000Z","stockId":7231707150040,"netValue":1.3171511933857043},{"date":"2024-12-17T16:00:00.000Z","stockId":7231707150040,"netValue":1.3089277186973176},{"date":"2024-12-16T16:00:00.000Z","stockId":7231707150040,"netValue":1.3089338204425902},{"date":"2024-12-15T16:00:00.000Z","stockId":7231707150040,"netValue":1.3200475372920415},{"date":"2024-12-12T16:00:00.000Z","stockId":7231707150040,"netValue":1.3341613236117376},{"date":"2024-12-11T16:00:00.000Z","stockId":7231707150040,"netValue":1.3631576342176652},{"date":"2024-12-10T16:00:00.000Z","stockId":7231707150040,"netValue":1.3524055321769375},{"date":"2024-12-09T16:00:00.000Z","stockId":7231707150040,"netValue":1.3542210615789012},{"date":"2024-12-08T16:00:00.000Z","stockId":7231707150040,"netValue":1.345566490294645},{"date":"2024-12-05T16:00:00.000Z","stockId":7231707150040,"netValue":1.351343007499671},{"date":"2024-12-04T16:00:00.000Z","stockId":7231707150040,"netValue":1.33833640218173},{"date":"2024-12-03T16:00:00.000Z","stockId":7231707150040,"netValue":1.3338079829508473},{"date":"2024-12-02T16:00:00.000Z","stockId":7231707150040,"netValue":1.3407957960247394},{"date":"2024-12-01T16:00:00.000Z","stockId":7231707150040,"netValue":1.3513501820092162},{"date":"2024-11-28T16:00:00.000Z","stockId":7231707150040,"netValue":1.336055654244221},{"date":"2024-11-27T16:00:00.000Z","stockId":7231707150040,"netValue":1.3136480972458042},{"date":"2024-11-26T16:00:00.000Z","stockId":7231707150040,"netValue":1.3225522985391636},{"date":"2024-11-25T16:00:00.000Z","stockId":7231707150040,"netValue":1.2981376649867593},{"date":"2024-11-24T16:00:00.000Z","stockId":7231707150040,"netValue":1.3023283889796498},{"date":"2024-11-21T16:00:00.000Z","stockId":7231707150040,"netValue":1.3129766058827526},{"date":"2024-11-20T16:00:00.000Z","stockId":7231707150040,"netValue":1.3424438402122845},{"date":"2024-11-19T16:00:00.000Z","stockId":7231707150040,"netValue":1.3463588950068845},{"date":"2024-11-18T16:00:00.000Z","stockId":7231707150040,"netValue":1.3339700884615795},{"date":"2024-11-17T16:00:00.000Z","stockId":7231707150040,"netValue":1.3172325569330305},{"date":"2024-11-14T16:00:00.000Z","stockId":7231707150040,"netValue":1.343107606802498},{"date":"2024-11-13T16:00:00.000Z","stockId":7231707150040,"netValue":1.3710780872370874},{"date":"2024-11-12T16:00:00.000Z","stockId":7231707150040,"netValue":1.4074216821263705},{"date":"2024-11-11T16:00:00.000Z","stockId":7231707150040,"netValue":1.414304995312195},{"date":"2024-11-10T16:00:00.000Z","stockId":7231707150040,"netValue":1.4367708906589884},{"date":"2024-11-07T16:00:00.000Z","stockId":7231707150040,"netValue":1.4105102972400103},{"date":"2024-11-06T16:00:00.000Z","stockId":7231707150040,"netValue":1.4175300239547486},{"date":"2024-11-05T16:00:00.000Z","stockId":7231707150040,"netValue":1.3987961397795958},{"date":"2024-11-04T16:00:00.000Z","stockId":7231707150040,"netValue":1.3866748094269452},{"date":"2024-11-03T16:00:00.000Z","stockId":7231707150040,"netValue":1.3379278256498561},{"date":"2024-10-31T16:00:00.000Z","stockId":7231707150040,"netValue":1.3219115581050171},{"date":"2024-10-30T16:00:00.000Z","stockId":7231707150040,"netValue":1.333339330586855},{"date":"2024-10-29T16:00:00.000Z","stockId":7231707150040,"netValue":1.3422342427017198},{"date":"2024-10-28T16:00:00.000Z","stockId":7231707150040,"netValue":1.3543482352148106},{"date":"2024-10-27T16:00:00.000Z","stockId":7231707150040,"netValue":1.3700353258849267},{"date":"2024-10-24T16:00:00.000Z","stockId":7231707150040,"netValue":1.3695545919451784},{"date":"2024-10-23T16:00:00.000Z","stockId":7231707150040,"netValue":1.3609653194155416},{"date":"2024-10-22T16:00:00.000Z","stockId":7231707150040,"netValue":1.375873321574969},{"date":"2024-10-21T16:00:00.000Z","stockId":7231707150040,"netValue":1.3766224213013316},{"date":"2024-10-20T16:00:00.000Z","stockId":7231707150040,"netValue":1.3763567467980078},{"date":"2024-10-17T16:00:00.000Z","stockId":7231707150040,"netValue":1.3675445679109446},{"date":"2024-10-16T16:00:00.000Z","stockId":7231707150040,"netValue":1.3158242007739738},{"date":"2024-10-15T16:00:00.000Z","stockId":7231707150040,"netValue":1.3280145802361434},{"date":"2024-10-14T16:00:00.000Z","stockId":7231707150040,"netValue":1.3363135788749256},{"date":"2024-10-13T16:00:00.000Z","stockId":7231707150040,"netValue":1.3723190973433748},{"date":"2024-10-10T16:00:00.000Z","stockId":7231707150040,"netValue":1.3541340379065447},{"date":"2024-10-09T16:00:00.000Z","stockId":7231707150040,"netValue":1.394911112823197},{"date":"2024-10-08T16:00:00.000Z","stockId":7231707150040,"netValue":1.402226600335022},{"date":"2024-10-07T16:00:00.000Z","stockId":7231707150040,"netValue":1.4850546933190019},{"date":"2024-09-29T16:00:00.000Z","stockId":7231707150040,"netValue":1.4023248202489156},{"date":"2024-09-26T16:00:00.000Z","stockId":7231707150040,"netValue":1.307740118540494},{"date":"2024-09-25T16:00:00.000Z","stockId":7231707150040,"netValue":1.272031874917307},{"date":"2024-09-24T16:00:00.000Z","stockId":7231707150040,"netValue":1.242936790703346},{"date":"2024-09-23T16:00:00.000Z","stockId":7231707150040,"netValue":1.2365922228444792},{"date":"2024-09-22T16:00:00.000Z","stockId":7231707150040,"netValue":1.2098683257951732},{"date":"2024-09-19T16:00:00.000Z","stockId":7231707150040,"netValue":1.2085502871905294},{"date":"2024-09-18T16:00:00.000Z","stockId":7231707150040,"netValue":1.2056557627827211},{"date":"2024-09-17T16:00:00.000Z","stockId":7231707150040,"netValue":1.2062410765953782},{"date":"2024-09-12T16:00:00.000Z","stockId":7231707150040,"netValue":1.2008388879446739},{"date":"2024-09-11T16:00:00.000Z","stockId":7231707150040,"netValue":1.2027229356269076},{"date":"2024-09-10T16:00:00.000Z","stockId":7231707150040,"netValue":1.2093224253902837},{"date":"2024-09-09T16:00:00.000Z","stockId":7231707150040,"netValue":1.2093450925747335},{"date":"2024-09-08T16:00:00.000Z","stockId":7231707150040,"netValue":1.2053161654699946},{"date":"2024-09-05T16:00:00.000Z","stockId":7231707150040,"netValue":1.2148397185352326},{"date":"2024-09-04T16:00:00.000Z","stockId":7231707150040,"netValue":1.224447795725298},{"date":"2024-09-03T16:00:00.000Z","stockId":7231707150040,"netValue":1.2266041687923512},{"date":"2024-09-02T16:00:00.000Z","stockId":7231707150040,"netValue":1.2349815593563505},{"date":"2024-09-01T16:00:00.000Z","stockId":7231707150040,"netValue":1.2315761140378878},{"date":"2024-08-29T16:00:00.000Z","stockId":7231707150040,"netValue":1.2427866052546537},{"date":"2024-08-28T16:00:00.000Z","stockId":7231707150040,"netValue":1.2440913784454426},{"date":"2024-08-27T16:00:00.000Z","stockId":7231707150040,"netValue":1.2499314099299796},{"date":"2024-08-26T16:00:00.000Z","stockId":7231707150040,"netValue":1.253544131101305},{"date":"2024-08-25T16:00:00.000Z","stockId":7231707150040,"netValue":1.2563743248122963},{"date":"2024-08-22T16:00:00.000Z","stockId":7231707150040,"netValue":1.2580435978484303},{"date":"2024-08-21T16:00:00.000Z","stockId":7231707150040,"netValue":1.2618751822227103},{"date":"2024-08-20T16:00:00.000Z","stockId":7231707150040,"netValue":1.2609839523551414},{"date":"2024-08-19T16:00:00.000Z","stockId":7231707150040,"netValue":1.2650679356774057},{"date":"2024-08-18T16:00:00.000Z","stockId":7231707150040,"netValue":1.2732869986949082},{"date":"2024-08-15T16:00:00.000Z","stockId":7231707150040,"netValue":1.269179650670299},{"date":"2024-08-14T16:00:00.000Z","stockId":7231707150040,"netValue":1.2661735044594191},{"date":"2024-08-13T16:00:00.000Z","stockId":7231707150040,"netValue":1.260326270082566},{"date":"2024-08-12T16:00:00.000Z","stockId":7231707150040,"netValue":1.2667687654472624},{"date":"2024-08-11T16:00:00.000Z","stockId":7231707150040,"netValue":1.2618740080161728},{"date":"2024-08-08T16:00:00.000Z","stockId":7231707150040,"netValue":1.2635406053608427},{"date":"2024-08-07T16:00:00.000Z","stockId":7231707150040,"netValue":1.2670632922528104},{"date":"2024-08-06T16:00:00.000Z","stockId":7231707150040,"netValue":1.2703641221153603},{"date":"2024-08-05T16:00:00.000Z","stockId":7231707150040,"netValue":1.2665724609369369},{"date":"2024-08-04T16:00:00.000Z","stockId":7231707150040,"netValue":1.2630627890521215},{"date":"2024-08-01T16:00:00.000Z","stockId":7231707150040,"netValue":1.283007092748046},{"date":"2024-07-31T16:00:00.000Z","stockId":7231707150040,"netValue":1.2910391340754044},{"date":"2024-07-30T16:00:00.000Z","stockId":7231707150040,"netValue":1.2953756110218761},{"date":"2024-07-29T16:00:00.000Z","stockId":7231707150040,"netValue":1.2860287594311621},{"date":"2024-07-28T16:00:00.000Z","stockId":7231707150040,"netValue":1.2953448523590245}]}