window.pageData = {"startDate":"2024-07-31T09:45:44.856Z","endDate":"2026-07-31T09:45:44.856Z","manager":{"_id":7001023153730,"name":"计伟","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"计伟，硕士研究生。2012年1月至2016年8月任职于华安基金管理有限公司，担任基金经理；历任华安中证细分医药交易型开放式指数证券投资基金（2015年9月22日-2016年7月1日）、华安中证细分医药交易型开放式指数证券投资基金联接基金（2015年9月22日-2016年7月1日）、华安创业板50交易型开放式指数证券投资基金（2016年6月30日-2016年8月12日）基金经理；2016年8月至2019年7月任职于汇安基金管理有限公司，担任指数与量化投资副总经理、ETF投资部总经理、基金经理；历任汇安稳裕债券型证券投资基金（2018年4月2日-2019年4月4日）、汇安成长优选灵活配置混合型证券投资基金（2018年3月7日-2019年4月4日）、富时中国A50交易型开放式指数证券投资基金（2018年12月21日-2019年7月19日）、汇安沪深300指数增强型证券投资基金（2018年1月11日-2019年7月19日）、汇安丰泽灵活配置混合型证券投资基金（2017年9月6日-2019年7月19日）基金经理；2019年10月加入中银国际证券股份有限公司，历任中银证券祥瑞混合型证券投资基金（2021年3月8日-2023年2月8日）、中银证券瑞益灵活配置混合型证券投资基金（2022年12月21日-2024年1月12日）、中银证券安弘债券型证券投资基金（2022年12月21日-2024年5月21日）基金经理，现任基金管理部ETF投资团队负责人及中银证券创业板交易型开放式指数证券投资基金（2020年12月23日-至今）、中银证券中证500交易型开放式指数证券投资基金（2021年6月8日-至今）、中银证券盈瑞混合型证券投资基金（2022年11月23日-至今）基金经理。","tickerId":1023153730,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20367220","exchange":"fm","cnInfoCode":"db20367220","followedNum":0,"currency":"CNY","workingDate":"2015-09-21T16:00:00.000Z","fundCompanyId":4000051000000,"fundManagerSecondLevel":"company","pinyin":"jw","delistedDate":"2025-09-04T16:00:00.000Z","fundCompany":{"_id":4000051000000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51000000","tickerId":51000000,"name":"中银国际证券股份有限公司"},"hotMetrics":{"fmp":{"stockId":7001023153730,"type":"fmp","fm_p_r_d":"2025-09-07T16:00:00.000Z","fm_p_r_fys":0.19839338610609847,"fm_p_r_m1":0.09883041638909118,"fm_p_r_m3":0.1839876597248411,"fm_p_r_m6":0.1678651384303782,"fm_p_r_y1":0.43539706673899703,"fm_p_r_y3":0.11172197356855951,"fm_p_r_y5":0.4449763129291604,"fm_cagr_p_r_fs":0.08034017159100149,"fm_cagr_p_r_fs_m":0.06739690301640988,"fm_cagr_p_r_fs_r_c":580,"fm_cagr_p_r_fs_rp":0.4110535405872193,"fm_p_r_fys_m":0.22053734908983258,"fm_p_r_fys_r_c":518,"fm_p_r_fys_rp":0.5802707930367504,"fm_p_r_m1_m":0.08615189978271975,"fm_p_r_m1_r_c":565,"fm_p_r_m1_rp":0.4166666666666667,"fm_p_r_m3_m":0.18857563215310658,"fm_p_r_m3_r_c":554,"fm_p_r_m3_rp":0.515370705244123,"fm_p_r_m6_m":0.15996657907540768,"fm_p_r_m6_r_c":533,"fm_p_r_m6_rp":0.45112781954887216,"fm_p_r_y1_m":0.47227671501461876,"fm_p_r_y1_r_c":494,"fm_p_r_y1_rp":0.5882352941176471,"fm_p_r_y3_m":0.13492526756518275,"fm_p_r_y3_r_c":378,"fm_p_r_y3_rp":0.5649867374005305,"fm_p_r_y5_m":0.10964898071313733,"fm_p_r_y5_r_c":254,"fm_p_r_y5_rp":0.09486166007905138,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.4124783362218371},"fmi":{"stockId":7001023153730,"type":"fmi","fm_my":7.5,"fm_d":{"3000000003980":"本基金的基金经理","3000000004807":"本基金的基金经理","3000000004917":"本基金的基金经理","3000000011801":"本基金的基金经理","3000000159821":"本基金的基金经理","3000000515190":"本基金的基金经理","3000000023153":"本基金的基金经理"},"fm_wy":17,"fm_a_as":0,"fm_a_mfn":16,"fm_as":318892304.0023,"fm_b_as":0,"fm_e_as":267846807.59710002,"fm_h_as":51045496.405200005,"fm_i_as":267846807.59710002,"fm_mfn":4,"fm_msl":"bond","fm_nb_as":318892304.0023,"fm_q_as":0,"fm_r_f_cagr":0.1801,"fm_r_fd":3000000023153,"fm_r_ftp":0.1801}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07856923382796832,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.12577565456780482,"threeYears":0.14286995314636708,"fiveYears":-0.04634423643313379,"tenYears":0.4320535801901313},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49144,"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":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27}],"netValueList":[{"date":"2025-09-07T16:00:00.000Z","stockId":7001023153730,"netValue":1.405407718416558},{"date":"2025-09-04T16:00:00.000Z","stockId":7001023153730,"netValue":1.3971488170116035},{"date":"2025-09-03T16:00:00.000Z","stockId":7001023153730,"netValue":1.358699859440027},{"date":"2025-09-02T16:00:00.000Z","stockId":7001023153730,"netValue":1.3904083466075134},{"date":"2025-09-01T16:00:00.000Z","stockId":7001023153730,"netValue":1.4010144972563874},{"date":"2025-08-31T16:00:00.000Z","stockId":7001023153730,"netValue":1.4236750872931445},{"date":"2025-08-28T16:00:00.000Z","stockId":7001023153730,"netValue":1.4116996992149282},{"date":"2025-08-27T16:00:00.000Z","stockId":7001023153730,"netValue":1.4037681945321712},{"date":"2025-08-26T16:00:00.000Z","stockId":7001023153730,"netValue":1.374327568502517},{"date":"2025-08-25T16:00:00.000Z","stockId":7001023153730,"netValue":1.3891780750038376},{"date":"2025-08-24T16:00:00.000Z","stockId":7001023153730,"netValue":1.3900023703941633},{"date":"2025-08-21T16:00:00.000Z","stockId":7001023153730,"netValue":1.363400046445898},{"date":"2025-08-20T16:00:00.000Z","stockId":7001023153730,"netValue":1.3401613487482629},{"date":"2025-08-19T16:00:00.000Z","stockId":7001023153730,"netValue":1.3400521569395762},{"date":"2025-08-18T16:00:00.000Z","stockId":7001023153730,"netValue":1.3284752063669545},{"date":"2025-08-17T16:00:00.000Z","stockId":7001023153730,"netValue":1.331715192231826},{"date":"2025-08-14T16:00:00.000Z","stockId":7001023153730,"netValue":1.3166746745861744},{"date":"2025-08-13T16:00:00.000Z","stockId":7001023153730,"netValue":1.2991140424086387},{"date":"2025-08-12T16:00:00.000Z","stockId":7001023153730,"netValue":1.3082202149076856},{"date":"2025-08-11T16:00:00.000Z","stockId":7001023153730,"netValue":1.2936391705433326},{"date":"2025-08-10T16:00:00.000Z","stockId":7001023153730,"netValue":1.2886415369405397},{"date":"2025-08-07T16:00:00.000Z","stockId":7001023153730,"netValue":1.279003290639626},{"date":"2025-08-06T16:00:00.000Z","stockId":7001023153730,"netValue":1.2812044762360097},{"date":"2025-08-05T16:00:00.000Z","stockId":7001023153730,"netValue":1.283657202253146},{"date":"2025-08-04T16:00:00.000Z","stockId":7001023153730,"netValue":1.2770557621169991},{"date":"2025-08-03T16:00:00.000Z","stockId":7001023153730,"netValue":1.2698146553822285},{"date":"2025-07-31T16:00:00.000Z","stockId":7001023153730,"netValue":1.263245976384583},{"date":"2025-07-30T16:00:00.000Z","stockId":7001023153730,"netValue":1.2667267085919223},{"date":"2025-07-29T16:00:00.000Z","stockId":7001023153730,"netValue":1.2832695379469168},{"date":"2025-07-28T16:00:00.000Z","stockId":7001023153730,"netValue":1.2885871443655168},{"date":"2025-07-27T16:00:00.000Z","stockId":7001023153730,"netValue":1.282418532216163},{"date":"2025-07-24T16:00:00.000Z","stockId":7001023153730,"netValue":1.2775835110208764},{"date":"2025-07-23T16:00:00.000Z","stockId":7001023153730,"netValue":1.2793018404393284},{"date":"2025-07-22T16:00:00.000Z","stockId":7001023153730,"netValue":1.2673528361363184},{"date":"2025-07-21T16:00:00.000Z","stockId":7001023153730,"netValue":1.2689502344061274},{"date":"2025-07-20T16:00:00.000Z","stockId":7001023153730,"netValue":1.2611845548819343},{"date":"2025-07-17T16:00:00.000Z","stockId":7001023153730,"netValue":1.2529019027684498},{"date":"2025-07-16T16:00:00.000Z","stockId":7001023153730,"netValue":1.2483381053000204},{"date":"2025-07-15T16:00:00.000Z","stockId":7001023153730,"netValue":1.2376730283457613},{"date":"2025-07-14T16:00:00.000Z","stockId":7001023153730,"netValue":1.2388824041817519},{"date":"2025-07-13T16:00:00.000Z","stockId":7001023153730,"netValue":1.236796912132498},{"date":"2025-07-10T16:00:00.000Z","stockId":7001023153730,"netValue":1.236948319722749},{"date":"2025-07-09T16:00:00.000Z","stockId":7001023153730,"netValue":1.2323186631415275},{"date":"2025-07-08T16:00:00.000Z","stockId":7001023153730,"netValue":1.22736508278112},{"date":"2025-07-07T16:00:00.000Z","stockId":7001023153730,"netValue":1.2296254768661565},{"date":"2025-07-06T16:00:00.000Z","stockId":7001023153730,"netValue":1.2175563042186373},{"date":"2025-07-03T16:00:00.000Z","stockId":7001023153730,"netValue":1.2220013877371367},{"date":"2025-07-02T16:00:00.000Z","stockId":7001023153730,"netValue":1.2208638964537881},{"date":"2025-07-01T16:00:00.000Z","stockId":7001023153730,"netValue":1.2137973090327936},{"date":"2025-06-30T16:00:00.000Z","stockId":7001023153730,"netValue":1.2178660631373048},{"date":"2025-06-29T16:00:00.000Z","stockId":7001023153730,"netValue":1.2158228298532125},{"date":"2025-06-26T16:00:00.000Z","stockId":7001023153730,"netValue":1.2078292468373606},{"date":"2025-06-25T16:00:00.000Z","stockId":7001023153730,"netValue":1.2087422951745515},{"date":"2025-06-24T16:00:00.000Z","stockId":7001023153730,"netValue":1.2118875555505215},{"date":"2025-06-23T16:00:00.000Z","stockId":7001023153730,"netValue":1.1956874443189067},{"date":"2025-06-22T16:00:00.000Z","stockId":7001023153730,"netValue":1.181281789477701},{"date":"2025-06-19T16:00:00.000Z","stockId":7001023153730,"netValue":1.1767297544075597},{"date":"2025-06-18T16:00:00.000Z","stockId":7001023153730,"netValue":1.1788722191948506},{"date":"2025-06-17T16:00:00.000Z","stockId":7001023153730,"netValue":1.1886501956895708},{"date":"2025-06-16T16:00:00.000Z","stockId":7001023153730,"netValue":1.187802372244079},{"date":"2025-06-15T16:00:00.000Z","stockId":7001023153730,"netValue":1.1897340833992933},{"date":"2025-06-12T16:00:00.000Z","stockId":7001023153730,"netValue":1.18631222906534},{"date":"2025-06-11T16:00:00.000Z","stockId":7001023153730,"netValue":1.1943788282602261},{"date":"2025-06-10T16:00:00.000Z","stockId":7001023153730,"netValue":1.1931339157152274},{"date":"2025-06-09T16:00:00.000Z","stockId":7001023153730,"netValue":1.1856203177029505},{"date":"2025-06-08T16:00:00.000Z","stockId":7001023153730,"netValue":1.1923279621218428},{"date":"2025-06-05T16:00:00.000Z","stockId":7001023153730,"netValue":1.1870121338453603},{"date":"2025-06-04T16:00:00.000Z","stockId":7001023153730,"netValue":1.1875560564720438},{"date":"2025-06-03T16:00:00.000Z","stockId":7001023153730,"netValue":1.18322296301012},{"date":"2025-06-02T16:00:00.000Z","stockId":7001023153730,"netValue":1.1772539369866182},{"date":"2025-05-29T16:00:00.000Z","stockId":7001023153730,"netValue":1.1741781336866493},{"date":"2025-05-28T16:00:00.000Z","stockId":7001023153730,"netValue":1.1806310639198458},{"date":"2025-05-27T16:00:00.000Z","stockId":7001023153730,"netValue":1.1711037438942993},{"date":"2025-05-26T16:00:00.000Z","stockId":7001023153730,"netValue":1.1728270664622762},{"date":"2025-05-25T16:00:00.000Z","stockId":7001023153730,"netValue":1.1779784611431852},{"date":"2025-05-22T16:00:00.000Z","stockId":7001023153730,"netValue":1.1804927384055035},{"date":"2025-05-21T16:00:00.000Z","stockId":7001023153730,"netValue":1.1888666996929487},{"date":"2025-05-20T16:00:00.000Z","stockId":7001023153730,"netValue":1.1935415120131518},{"date":"2025-05-19T16:00:00.000Z","stockId":7001023153730,"netValue":1.189181663036896},{"date":"2025-05-18T16:00:00.000Z","stockId":7001023153730,"netValue":1.1832493100970927},{"date":"2025-05-15T16:00:00.000Z","stockId":7001023153730,"netValue":1.1849981775997787},{"date":"2025-05-14T16:00:00.000Z","stockId":7001023153730,"netValue":1.1877698544647934},{"date":"2025-05-13T16:00:00.000Z","stockId":7001023153730,"netValue":1.2006864563326516},{"date":"2025-05-12T16:00:00.000Z","stockId":7001023153730,"netValue":1.1927175611661545},{"date":"2025-05-11T16:00:00.000Z","stockId":7001023153730,"netValue":1.1926726401754106},{"date":"2025-05-08T16:00:00.000Z","stockId":7001023153730,"netValue":1.1821697329596477},{"date":"2025-05-07T16:00:00.000Z","stockId":7001023153730,"netValue":1.1858149684083752},{"date":"2025-05-06T16:00:00.000Z","stockId":7001023153730,"netValue":1.1810700183168923},{"date":"2025-05-05T16:00:00.000Z","stockId":7001023153730,"netValue":1.17829903200861},{"date":"2025-04-29T16:00:00.000Z","stockId":7001023153730,"netValue":1.1689748087541545},{"date":"2025-04-28T16:00:00.000Z","stockId":7001023153730,"netValue":1.167734272586291},{"date":"2025-04-27T16:00:00.000Z","stockId":7001023153730,"netValue":1.167701577738388},{"date":"2025-04-24T16:00:00.000Z","stockId":7001023153730,"netValue":1.1695665982091534},{"date":"2025-04-23T16:00:00.000Z","stockId":7001023153730,"netValue":1.16796724654767},{"date":"2025-04-22T16:00:00.000Z","stockId":7001023153730,"netValue":1.168195055945048},{"date":"2025-04-21T16:00:00.000Z","stockId":7001023153730,"netValue":1.1671886117683916},{"date":"2025-04-20T16:00:00.000Z","stockId":7001023153730,"netValue":1.1680156856639907},{"date":"2025-04-17T16:00:00.000Z","stockId":7001023153730,"netValue":1.1636364619921356},{"date":"2025-04-16T16:00:00.000Z","stockId":7001023153730,"netValue":1.1624649874769748},{"date":"2025-04-15T16:00:00.000Z","stockId":7001023153730,"netValue":1.1624886037444995},{"date":"2025-04-14T16:00:00.000Z","stockId":7001023153730,"netValue":1.1649152927905724},{"date":"2025-04-13T16:00:00.000Z","stockId":7001023153730,"netValue":1.1658104623442311},{"date":"2025-04-10T16:00:00.000Z","stockId":7001023153730,"netValue":1.1635192925135565},{"date":"2025-04-09T16:00:00.000Z","stockId":7001023153730,"netValue":1.1643357224765707},{"date":"2025-04-08T16:00:00.000Z","stockId":7001023153730,"netValue":1.1580551084135164},{"date":"2025-04-07T16:00:00.000Z","stockId":7001023153730,"netValue":1.1526717243014535},{"date":"2025-04-06T16:00:00.000Z","stockId":7001023153730,"netValue":1.1492852667480125},{"date":"2025-04-02T16:00:00.000Z","stockId":7001023153730,"netValue":1.183948330203076},{"date":"2025-04-01T16:00:00.000Z","stockId":7001023153730,"netValue":1.1885003015175077},{"date":"2025-03-31T16:00:00.000Z","stockId":7001023153730,"netValue":1.1881056259157323},{"date":"2025-03-30T16:00:00.000Z","stockId":7001023153730,"netValue":1.1866502934686698},{"date":"2025-03-27T16:00:00.000Z","stockId":7001023153730,"netValue":1.1900629164972194},{"date":"2025-03-26T16:00:00.000Z","stockId":7001023153730,"netValue":1.192758078951031},{"date":"2025-03-25T16:00:00.000Z","stockId":7001023153730,"netValue":1.192066658971973},{"date":"2025-03-24T16:00:00.000Z","stockId":7001023153730,"netValue":1.1926619479114864},{"date":"2025-03-23T16:00:00.000Z","stockId":7001023153730,"netValue":1.193679124797248},{"date":"2025-03-20T16:00:00.000Z","stockId":7001023153730,"netValue":1.1934322014672756},{"date":"2025-03-19T16:00:00.000Z","stockId":7001023153730,"netValue":1.208823066015569},{"date":"2025-03-18T16:00:00.000Z","stockId":7001023153730,"netValue":1.2158207614367216},{"date":"2025-03-17T16:00:00.000Z","stockId":7001023153730,"netValue":1.219049791306419},{"date":"2025-03-16T16:00:00.000Z","stockId":7001023153730,"netValue":1.2149360768798334},{"date":"2025-03-13T16:00:00.000Z","stockId":7001023153730,"netValue":1.215617794896999},{"date":"2025-03-12T16:00:00.000Z","stockId":7001023153730,"netValue":1.1973258753162719},{"date":"2025-03-11T16:00:00.000Z","stockId":7001023153730,"netValue":1.2042821261795615},{"date":"2025-03-10T16:00:00.000Z","stockId":7001023153730,"netValue":1.2061946771220244},{"date":"2025-03-09T16:00:00.000Z","stockId":7001023153730,"netValue":1.2020061816043084},{"date":"2025-03-06T16:00:00.000Z","stockId":7001023153730,"netValue":1.2033989817569513},{"date":"2025-03-05T16:00:00.000Z","stockId":7001023153730,"netValue":1.2099434020112665},{"date":"2025-03-04T16:00:00.000Z","stockId":7001023153730,"netValue":1.195159615024821},{"date":"2025-03-03T16:00:00.000Z","stockId":7001023153730,"netValue":1.1933341117666456},{"date":"2025-03-02T16:00:00.000Z","stockId":7001023153730,"netValue":1.1887043013113248},{"date":"2025-02-27T16:00:00.000Z","stockId":7001023153730,"netValue":1.1833226875833502},{"date":"2025-02-26T16:00:00.000Z","stockId":7001023153730,"netValue":1.2109245072811035},{"date":"2025-02-25T16:00:00.000Z","stockId":7001023153730,"netValue":1.2136582856789075},{"date":"2025-02-24T16:00:00.000Z","stockId":7001023153730,"netValue":1.2028935914430585},{"date":"2025-02-23T16:00:00.000Z","stockId":7001023153730,"netValue":1.2133068305735573},{"date":"2025-02-20T16:00:00.000Z","stockId":7001023153730,"netValue":1.216953693684511},{"date":"2025-02-19T16:00:00.000Z","stockId":7001023153730,"netValue":1.2011634841743248},{"date":"2025-02-18T16:00:00.000Z","stockId":7001023153730,"netValue":1.200081722973852},{"date":"2025-02-17T16:00:00.000Z","stockId":7001023153730,"netValue":1.1844372255833528},{"date":"2025-02-16T16:00:00.000Z","stockId":7001023153730,"netValue":1.2003234478927167},{"date":"2025-02-13T16:00:00.000Z","stockId":7001023153730,"netValue":1.1998838882395617},{"date":"2025-02-12T16:00:00.000Z","stockId":7001023153730,"netValue":1.190044852646886},{"date":"2025-02-11T16:00:00.000Z","stockId":7001023153730,"netValue":1.1965245916734744},{"date":"2025-02-10T16:00:00.000Z","stockId":7001023153730,"netValue":1.182869957761344},{"date":"2025-02-09T16:00:00.000Z","stockId":7001023153730,"netValue":1.1887454324506148},{"date":"2025-02-06T16:00:00.000Z","stockId":7001023153730,"netValue":1.1820302235025344},{"date":"2025-02-05T16:00:00.000Z","stockId":7001023153730,"netValue":1.1667452294180745},{"date":"2025-02-04T16:00:00.000Z","stockId":7001023153730,"netValue":1.1463915554335333},{"date":"2025-01-26T16:00:00.000Z","stockId":7001023153730,"netValue":1.14543689322826},{"date":"2025-01-23T16:00:00.000Z","stockId":7001023153730,"netValue":1.1579327328414484},{"date":"2025-01-22T16:00:00.000Z","stockId":7001023153730,"netValue":1.1471024558892997},{"date":"2025-01-21T16:00:00.000Z","stockId":7001023153730,"netValue":1.1499923857934173},{"date":"2025-01-20T16:00:00.000Z","stockId":7001023153730,"netValue":1.1554888663605407},{"date":"2025-01-19T16:00:00.000Z","stockId":7001023153730,"netValue":1.1524604967333403},{"date":"2025-01-16T16:00:00.000Z","stockId":7001023153730,"netValue":1.1457290990633178},{"date":"2025-01-15T16:00:00.000Z","stockId":7001023153730,"netValue":1.1403462472674328},{"date":"2025-01-14T16:00:00.000Z","stockId":7001023153730,"netValue":1.135998589149902},{"date":"2025-01-13T16:00:00.000Z","stockId":7001023153730,"netValue":1.1453793242864592},{"date":"2025-01-12T16:00:00.000Z","stockId":7001023153730,"netValue":1.1138717613994327},{"date":"2025-01-09T16:00:00.000Z","stockId":7001023153730,"netValue":1.1132541407582486},{"date":"2025-01-08T16:00:00.000Z","stockId":7001023153730,"netValue":1.1270955928310773},{"date":"2025-01-07T16:00:00.000Z","stockId":7001023153730,"netValue":1.1287548426524283},{"date":"2025-01-06T16:00:00.000Z","stockId":7001023153730,"netValue":1.1326816257786942},{"date":"2025-01-05T16:00:00.000Z","stockId":7001023153730,"netValue":1.1252904377159327},{"date":"2025-01-02T16:00:00.000Z","stockId":7001023153730,"netValue":1.1253133701692086},{"date":"2025-01-01T16:00:00.000Z","stockId":7001023153730,"netValue":1.1430718076648345},{"date":"2024-12-30T16:00:00.000Z","stockId":7001023153730,"netValue":1.1727432199731214},{"date":"2024-12-29T16:00:00.000Z","stockId":7001023153730,"netValue":1.1979973776971211},{"date":"2024-12-26T16:00:00.000Z","stockId":7001023153730,"netValue":1.1971051971890614},{"date":"2024-12-25T16:00:00.000Z","stockId":7001023153730,"netValue":1.1962514970639204},{"date":"2024-12-24T16:00:00.000Z","stockId":7001023153730,"netValue":1.1912108297142172},{"date":"2024-12-23T16:00:00.000Z","stockId":7001023153730,"netValue":1.1972831354530828},{"date":"2024-12-22T16:00:00.000Z","stockId":7001023153730,"netValue":1.1853615389951615},{"date":"2024-12-19T16:00:00.000Z","stockId":7001023153730,"netValue":1.196502071304332},{"date":"2024-12-18T16:00:00.000Z","stockId":7001023153730,"netValue":1.1959745669592996},{"date":"2024-12-17T16:00:00.000Z","stockId":7001023153730,"netValue":1.1938800163077248},{"date":"2024-12-16T16:00:00.000Z","stockId":7001023153730,"netValue":1.1892225237072749},{"date":"2024-12-15T16:00:00.000Z","stockId":7001023153730,"netValue":1.1958198844800196},{"date":"2024-12-12T16:00:00.000Z","stockId":7001023153730,"netValue":1.2066068720595087},{"date":"2024-12-11T16:00:00.000Z","stockId":7001023153730,"netValue":1.2258886819381323},{"date":"2024-12-10T16:00:00.000Z","stockId":7001023153730,"netValue":1.2160940652454566},{"date":"2024-12-09T16:00:00.000Z","stockId":7001023153730,"netValue":1.211113433624937},{"date":"2024-12-08T16:00:00.000Z","stockId":7001023153730,"netValue":1.204675457542434},{"date":"2024-12-05T16:00:00.000Z","stockId":7001023153730,"netValue":1.2097979614843672},{"date":"2024-12-04T16:00:00.000Z","stockId":7001023153730,"netValue":1.1961038268756137},{"date":"2024-12-03T16:00:00.000Z","stockId":7001023153730,"netValue":1.193259908057282},{"date":"2024-12-02T16:00:00.000Z","stockId":7001023153730,"netValue":1.2018619207661656},{"date":"2024-12-01T16:00:00.000Z","stockId":7001023153730,"netValue":1.2037021033452242},{"date":"2024-11-28T16:00:00.000Z","stockId":7001023153730,"netValue":1.190046803579193},{"date":"2024-11-27T16:00:00.000Z","stockId":7001023153730,"netValue":1.1732327105672318},{"date":"2024-11-26T16:00:00.000Z","stockId":7001023153730,"netValue":1.183105783332734},{"date":"2024-11-25T16:00:00.000Z","stockId":7001023153730,"netValue":1.1633591224291175},{"date":"2024-11-24T16:00:00.000Z","stockId":7001023153730,"netValue":1.1708330744867976},{"date":"2024-11-21T16:00:00.000Z","stockId":7001023153730,"netValue":1.1724883906454138},{"date":"2024-11-20T16:00:00.000Z","stockId":7001023153730,"netValue":1.208393138894643},{"date":"2024-11-19T16:00:00.000Z","stockId":7001023153730,"netValue":1.2092578464648942},{"date":"2024-11-18T16:00:00.000Z","stockId":7001023153730,"netValue":1.2020961856934105},{"date":"2024-11-17T16:00:00.000Z","stockId":7001023153730,"netValue":1.1833028079495898},{"date":"2024-11-14T16:00:00.000Z","stockId":7001023153730,"netValue":1.1994859486461729},{"date":"2024-11-13T16:00:00.000Z","stockId":7001023153730,"netValue":1.2266976114746324},{"date":"2024-11-12T16:00:00.000Z","stockId":7001023153730,"netValue":1.256391911499421},{"date":"2024-11-11T16:00:00.000Z","stockId":7001023153730,"netValue":1.252042971362008},{"date":"2024-11-10T16:00:00.000Z","stockId":7001023153730,"netValue":1.2589250173443136},{"date":"2024-11-07T16:00:00.000Z","stockId":7001023153730,"netValue":1.2381116520216366},{"date":"2024-11-06T16:00:00.000Z","stockId":7001023153730,"netValue":1.2454624225184538},{"date":"2024-11-05T16:00:00.000Z","stockId":7001023153730,"netValue":1.2203136898487572},{"date":"2024-11-04T16:00:00.000Z","stockId":7001023153730,"netValue":1.2235916812508958},{"date":"2024-11-03T16:00:00.000Z","stockId":7001023153730,"netValue":1.1892322823891195},{"date":"2024-10-31T16:00:00.000Z","stockId":7001023153730,"netValue":1.169738529605893},{"date":"2024-10-30T16:00:00.000Z","stockId":7001023153730,"netValue":1.1823399554085283},{"date":"2024-10-29T16:00:00.000Z","stockId":7001023153730,"netValue":1.1752980106043989},{"date":"2024-10-28T16:00:00.000Z","stockId":7001023153730,"netValue":1.1780642240197525},{"date":"2024-10-27T16:00:00.000Z","stockId":7001023153730,"netValue":1.1938617218700172},{"date":"2024-10-24T16:00:00.000Z","stockId":7001023153730,"netValue":1.1894397217863166},{"date":"2024-10-23T16:00:00.000Z","stockId":7001023153730,"netValue":1.1699265333985496},{"date":"2024-10-22T16:00:00.000Z","stockId":7001023153730,"netValue":1.1805611992677285},{"date":"2024-10-21T16:00:00.000Z","stockId":7001023153730,"netValue":1.1818849495429833},{"date":"2024-10-20T16:00:00.000Z","stockId":7001023153730,"netValue":1.1762867647722426},{"date":"2024-10-17T16:00:00.000Z","stockId":7001023153730,"netValue":1.1682841539588065},{"date":"2024-10-16T16:00:00.000Z","stockId":7001023153730,"netValue":1.115103015918596},{"date":"2024-10-15T16:00:00.000Z","stockId":7001023153730,"netValue":1.1197222324949263},{"date":"2024-10-14T16:00:00.000Z","stockId":7001023153730,"netValue":1.1309333622906053},{"date":"2024-10-13T16:00:00.000Z","stockId":7001023153730,"netValue":1.1580035825636361},{"date":"2024-10-10T16:00:00.000Z","stockId":7001023153730,"netValue":1.134795653139354},{"date":"2024-10-09T16:00:00.000Z","stockId":7001023153730,"netValue":1.165004905405637},{"date":"2024-10-08T16:00:00.000Z","stockId":7001023153730,"netValue":1.1976969635331087},{"date":"2024-10-07T16:00:00.000Z","stockId":7001023153730,"netValue":1.2852941409716814},{"date":"2024-09-29T16:00:00.000Z","stockId":7001023153730,"netValue":1.1816652584748186},{"date":"2024-09-26T16:00:00.000Z","stockId":7001023153730,"netValue":1.0802058861031023},{"date":"2024-09-25T16:00:00.000Z","stockId":7001023153730,"netValue":1.0382163367414234},{"date":"2024-09-24T16:00:00.000Z","stockId":7001023153730,"netValue":1.008232023445471},{"date":"2024-09-23T16:00:00.000Z","stockId":7001023153730,"netValue":1.0018148905450093},{"date":"2024-09-22T16:00:00.000Z","stockId":7001023153730,"netValue":0.9750347142001601},{"date":"2024-09-19T16:00:00.000Z","stockId":7001023153730,"netValue":0.9753131201730504},{"date":"2024-09-18T16:00:00.000Z","stockId":7001023153730,"netValue":0.9782929392143886},{"date":"2024-09-17T16:00:00.000Z","stockId":7001023153730,"netValue":0.9711087476486503},{"date":"2024-09-12T16:00:00.000Z","stockId":7001023153730,"netValue":0.9689929240802463},{"date":"2024-09-11T16:00:00.000Z","stockId":7001023153730,"netValue":0.9745414745646932},{"date":"2024-09-10T16:00:00.000Z","stockId":7001023153730,"netValue":0.9769842215238476},{"date":"2024-09-09T16:00:00.000Z","stockId":7001023153730,"netValue":0.9751032032622153},{"date":"2024-09-08T16:00:00.000Z","stockId":7001023153730,"netValue":0.9748100110511067},{"date":"2024-09-05T16:00:00.000Z","stockId":7001023153730,"netValue":0.9791072804749628},{"date":"2024-09-04T16:00:00.000Z","stockId":7001023153730,"netValue":0.9878440767498962},{"date":"2024-09-03T16:00:00.000Z","stockId":7001023153730,"netValue":0.9851042113252491},{"date":"2024-09-02T16:00:00.000Z","stockId":7001023153730,"netValue":0.9873246626000372},{"date":"2024-09-01T16:00:00.000Z","stockId":7001023153730,"netValue":0.9806351214696258},{"date":"2024-08-29T16:00:00.000Z","stockId":7001023153730,"netValue":0.9934149492732149},{"date":"2024-08-28T16:00:00.000Z","stockId":7001023153730,"netValue":0.9826761977686573},{"date":"2024-08-27T16:00:00.000Z","stockId":7001023153730,"netValue":0.9782786310176783},{"date":"2024-08-26T16:00:00.000Z","stockId":7001023153730,"netValue":0.9782632639049067},{"date":"2024-08-25T16:00:00.000Z","stockId":7001023153730,"netValue":0.9844016579658165},{"date":"2024-08-22T16:00:00.000Z","stockId":7001023153730,"netValue":0.9837417397257304},{"date":"2024-08-21T16:00:00.000Z","stockId":7001023153730,"netValue":0.9832151929131154},{"date":"2024-08-20T16:00:00.000Z","stockId":7001023153730,"netValue":0.9891113632100741},{"date":"2024-08-19T16:00:00.000Z","stockId":7001023153730,"netValue":0.9915636801147036},{"date":"2024-08-18T16:00:00.000Z","stockId":7001023153730,"netValue":1.0012090846116644},{"date":"2024-08-15T16:00:00.000Z","stockId":7001023153730,"netValue":0.9996005168046445},{"date":"2024-08-14T16:00:00.000Z","stockId":7001023153730,"netValue":1.0026178447454528},{"date":"2024-08-13T16:00:00.000Z","stockId":7001023153730,"netValue":0.9984109692778906},{"date":"2024-08-12T16:00:00.000Z","stockId":7001023153730,"netValue":1.006170757424439},{"date":"2024-08-11T16:00:00.000Z","stockId":7001023153730,"netValue":1.0031781511346982},{"date":"2024-08-08T16:00:00.000Z","stockId":7001023153730,"netValue":1.004389469968113},{"date":"2024-08-07T16:00:00.000Z","stockId":7001023153730,"netValue":1.0092605186620376},{"date":"2024-08-06T16:00:00.000Z","stockId":7001023153730,"netValue":1.0094570046154319},{"date":"2024-08-05T16:00:00.000Z","stockId":7001023153730,"netValue":1.0097037686010641},{"date":"2024-08-04T16:00:00.000Z","stockId":7001023153730,"netValue":1.0029281506509762},{"date":"2024-08-01T16:00:00.000Z","stockId":7001023153730,"netValue":1.0148894931577226},{"date":"2024-07-31T16:00:00.000Z","stockId":7001023153730,"netValue":1.0230144591148567}]}