window.pageData = {"startDate":"2024-07-25T10:15:25.628Z","endDate":"2026-07-25T10:15:25.628Z","manager":{"_id":7001216187040,"name":"刘鹏","gender":"m","educationCode":"001002","resume":"刘鹏先生：中国人民大学金融学硕士，北京理工大学经济学学士。2014年6月加入交银施罗德基金管理有限公司，担任行业分析师。2018年5月29日起担任交银施罗德先进制造混合型证券投资基金基金经理至今。2020年05月27日担任交银施罗德启明混合型证券投资基金基金经理至今。","tickerId":1216187040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20587427","exchange":"fm","cnInfoCode":"db20587427","followedNum":22,"currency":"CNY","workingDate":"2018-05-28T16:00:00.000Z","fundCompanyId":4000050480000,"fundManagerSecondLevel":"hybrid","pinyin":"lp","delistedDate":"2025-09-19T16:00:00.000Z","fundCompany":{"_id":4000050480000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50480000","tickerId":50480000,"name":"交银施罗德基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001216187040,"type":"fmp","fm_p_r_d":"2025-09-22T16:00:00.000Z","fm_p_r_fys":0.4141174147603879,"fm_p_r_m1":0.09404529485857172,"fm_p_r_m3":0.3024134949147992,"fm_p_r_m6":0.3292915065530082,"fm_p_r_y1":0.8104369198766261,"fm_p_r_y3":0.14695664898529892,"fm_cagr_p_r_fs":0.14809289775511947,"fm_p_r_y5":0.5250257777500194,"fm_cagr_p_r_fs_m":0.07315611139493128,"fm_cagr_p_r_fs_r_c":1746,"fm_cagr_p_r_fs_rp":0.20114613180515759,"fm_p_r_fys_m":0.24344758717701298,"fm_p_r_fys_r_c":1576,"fm_p_r_fys_rp":0.20634920634920634,"fm_p_r_m1_m":0.03615800699053984,"fm_p_r_m1_r_c":1699,"fm_p_r_m1_rp":0.23027090694935218,"fm_p_r_m3_m":0.20292697886623035,"fm_p_r_m3_r_c":1676,"fm_p_r_m3_rp":0.2746268656716418,"fm_p_r_m6_m":0.1887404484485432,"fm_p_r_m6_r_c":1630,"fm_p_r_m6_rp":0.18968692449355432,"fm_p_r_y1_m":0.4482029771580134,"fm_p_r_y1_r_c":1527,"fm_p_r_y1_rp":0.15006553079947577,"fm_p_r_y3_m":0.12871851593516181,"fm_p_r_y3_r_c":1161,"fm_p_r_y3_rp":0.45775862068965517,"fm_p_r_y5_m":0.15292791448431053,"fm_p_r_y5_r_c":836,"fm_p_r_y5_rp":0.14251497005988023,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.06994219653179191},"fmi":{"stockId":7001216187040,"type":"fmi","fm_my":7.3,"fm_d":{"3000000009402":"交银先进制造混合、交银启明混合、交银均衡成长一年混合的基金经理","3000000010936":"交银先进制造混合、交银启明混合、交银均衡成长一年混合的基金经理","3000000519704":"交银先进制造混合、交银启明混合、交银均衡成长一年混合的基金经理"},"fm_wy":11,"fm_a_as":0,"fm_a_mfn":3,"fm_as":9124935513.556898,"fm_b_as":0,"fm_e_as":0,"fm_h_as":9124935513.556898,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":9124935513.556898,"fm_q_as":0,"fm_r_f_cagr":0.1651,"fm_r_fd":3000000519704,"fm_r_ftp":2.0586}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49089,"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2025-09-22T16:00:00.000Z","stockId":7001216187040,"netValue":2.747034947238815},{"date":"2025-09-21T16:00:00.000Z","stockId":7001216187040,"netValue":2.7355439823524654},{"date":"2025-09-18T16:00:00.000Z","stockId":7001216187040,"netValue":2.709862196730255},{"date":"2025-09-17T16:00:00.000Z","stockId":7001216187040,"netValue":2.6939055444610176},{"date":"2025-09-16T16:00:00.000Z","stockId":7001216187040,"netValue":2.691115328104933},{"date":"2025-09-15T16:00:00.000Z","stockId":7001216187040,"netValue":2.6897011412385554},{"date":"2025-09-14T16:00:00.000Z","stockId":7001216187040,"netValue":2.6858418026481043},{"date":"2025-09-11T16:00:00.000Z","stockId":7001216187040,"netValue":2.697908602993066},{"date":"2025-09-10T16:00:00.000Z","stockId":7001216187040,"netValue":2.719495070307877},{"date":"2025-09-09T16:00:00.000Z","stockId":7001216187040,"netValue":2.6484342657195725},{"date":"2025-09-08T16:00:00.000Z","stockId":7001216187040,"netValue":2.6322080893792132},{"date":"2025-09-07T16:00:00.000Z","stockId":7001216187040,"netValue":2.654119663294294},{"date":"2025-09-04T16:00:00.000Z","stockId":7001216187040,"netValue":2.6459693230410446},{"date":"2025-09-03T16:00:00.000Z","stockId":7001216187040,"netValue":2.575741831740769},{"date":"2025-09-02T16:00:00.000Z","stockId":7001216187040,"netValue":2.6374504332084445},{"date":"2025-09-01T16:00:00.000Z","stockId":7001216187040,"netValue":2.6300042311750675},{"date":"2025-08-31T16:00:00.000Z","stockId":7001216187040,"netValue":2.68443034059154},{"date":"2025-08-28T16:00:00.000Z","stockId":7001216187040,"netValue":2.655589441293387},{"date":"2025-08-27T16:00:00.000Z","stockId":7001216187040,"netValue":2.6328608032598995},{"date":"2025-08-26T16:00:00.000Z","stockId":7001216187040,"netValue":2.564840033794514},{"date":"2025-08-25T16:00:00.000Z","stockId":7001216187040,"netValue":2.5614256087179292},{"date":"2025-08-24T16:00:00.000Z","stockId":7001216187040,"netValue":2.5778583077273862},{"date":"2025-08-21T16:00:00.000Z","stockId":7001216187040,"netValue":2.5108969072381293},{"date":"2025-08-20T16:00:00.000Z","stockId":7001216187040,"netValue":2.452084298103376},{"date":"2025-08-19T16:00:00.000Z","stockId":7001216187040,"netValue":2.4662565948868034},{"date":"2025-08-18T16:00:00.000Z","stockId":7001216187040,"netValue":2.4672394580184864},{"date":"2025-08-17T16:00:00.000Z","stockId":7001216187040,"netValue":2.4724517095021783},{"date":"2025-08-14T16:00:00.000Z","stockId":7001216187040,"netValue":2.4297989011461025},{"date":"2025-08-13T16:00:00.000Z","stockId":7001216187040,"netValue":2.3889892794699237},{"date":"2025-08-12T16:00:00.000Z","stockId":7001216187040,"netValue":2.42081988993621},{"date":"2025-08-11T16:00:00.000Z","stockId":7001216187040,"netValue":2.3561941824908534},{"date":"2025-08-10T16:00:00.000Z","stockId":7001216187040,"netValue":2.357684914246089},{"date":"2025-08-07T16:00:00.000Z","stockId":7001216187040,"netValue":2.3477643604057303},{"date":"2025-08-06T16:00:00.000Z","stockId":7001216187040,"netValue":2.353277799816106},{"date":"2025-08-05T16:00:00.000Z","stockId":7001216187040,"netValue":2.3750483290048567},{"date":"2025-08-04T16:00:00.000Z","stockId":7001216187040,"netValue":2.3448523500389546},{"date":"2025-08-03T16:00:00.000Z","stockId":7001216187040,"netValue":2.345131539232295},{"date":"2025-07-31T16:00:00.000Z","stockId":7001216187040,"netValue":2.3122962376281566},{"date":"2025-07-30T16:00:00.000Z","stockId":7001216187040,"netValue":2.319341815299656},{"date":"2025-07-29T16:00:00.000Z","stockId":7001216187040,"netValue":2.34049792459104},{"date":"2025-07-28T16:00:00.000Z","stockId":7001216187040,"netValue":2.364831356464321},{"date":"2025-07-27T16:00:00.000Z","stockId":7001216187040,"netValue":2.346911719665398},{"date":"2025-07-24T16:00:00.000Z","stockId":7001216187040,"netValue":2.320950965242653},{"date":"2025-07-23T16:00:00.000Z","stockId":7001216187040,"netValue":2.3289515539063563},{"date":"2025-07-22T16:00:00.000Z","stockId":7001216187040,"netValue":2.3028309111690657},{"date":"2025-07-21T16:00:00.000Z","stockId":7001216187040,"netValue":2.313162953989497},{"date":"2025-07-20T16:00:00.000Z","stockId":7001216187040,"netValue":2.300672349179226},{"date":"2025-07-17T16:00:00.000Z","stockId":7001216187040,"netValue":2.273878369819121},{"date":"2025-07-16T16:00:00.000Z","stockId":7001216187040,"netValue":2.2648735911948865},{"date":"2025-07-15T16:00:00.000Z","stockId":7001216187040,"netValue":2.22242083778897},{"date":"2025-07-14T16:00:00.000Z","stockId":7001216187040,"netValue":2.2142701370572526},{"date":"2025-07-13T16:00:00.000Z","stockId":7001216187040,"netValue":2.192446574013645},{"date":"2025-07-10T16:00:00.000Z","stockId":7001216187040,"netValue":2.1946137352998227},{"date":"2025-07-09T16:00:00.000Z","stockId":7001216187040,"netValue":2.201529401509468},{"date":"2025-07-08T16:00:00.000Z","stockId":7001216187040,"netValue":2.208735513348033},{"date":"2025-07-07T16:00:00.000Z","stockId":7001216187040,"netValue":2.211760544837636},{"date":"2025-07-06T16:00:00.000Z","stockId":7001216187040,"netValue":2.175682357097474},{"date":"2025-07-03T16:00:00.000Z","stockId":7001216187040,"netValue":2.1843653881464533},{"date":"2025-07-02T16:00:00.000Z","stockId":7001216187040,"netValue":2.18743042359018},{"date":"2025-07-01T16:00:00.000Z","stockId":7001216187040,"netValue":2.169106123139937},{"date":"2025-06-30T16:00:00.000Z","stockId":7001216187040,"netValue":2.195304581171193},{"date":"2025-06-29T16:00:00.000Z","stockId":7001216187040,"netValue":2.1923475030184036},{"date":"2025-06-26T16:00:00.000Z","stockId":7001216187040,"netValue":2.1465580134019913},{"date":"2025-06-25T16:00:00.000Z","stockId":7001216187040,"netValue":2.137894494642368},{"date":"2025-06-24T16:00:00.000Z","stockId":7001216187040,"netValue":2.15091008449674},{"date":"2025-06-23T16:00:00.000Z","stockId":7001216187040,"netValue":2.1212448156336023},{"date":"2025-06-22T16:00:00.000Z","stockId":7001216187040,"netValue":2.1091880251275494},{"date":"2025-06-19T16:00:00.000Z","stockId":7001216187040,"netValue":2.094628856637788},{"date":"2025-06-18T16:00:00.000Z","stockId":7001216187040,"netValue":2.1152874303502336},{"date":"2025-06-17T16:00:00.000Z","stockId":7001216187040,"netValue":2.1293830347578533},{"date":"2025-06-16T16:00:00.000Z","stockId":7001216187040,"netValue":2.1306376647355627},{"date":"2025-06-15T16:00:00.000Z","stockId":7001216187040,"netValue":2.1276684276880955},{"date":"2025-06-12T16:00:00.000Z","stockId":7001216187040,"netValue":2.1205998031116122},{"date":"2025-06-11T16:00:00.000Z","stockId":7001216187040,"netValue":2.1121331067745013},{"date":"2025-06-10T16:00:00.000Z","stockId":7001216187040,"netValue":2.119846014466413},{"date":"2025-06-09T16:00:00.000Z","stockId":7001216187040,"netValue":2.1121533601922886},{"date":"2025-06-08T16:00:00.000Z","stockId":7001216187040,"netValue":2.13689956647142},{"date":"2025-06-05T16:00:00.000Z","stockId":7001216187040,"netValue":2.0991154682683724},{"date":"2025-06-04T16:00:00.000Z","stockId":7001216187040,"netValue":2.1056263560177833},{"date":"2025-06-03T16:00:00.000Z","stockId":7001216187040,"netValue":2.098365846191386},{"date":"2025-06-02T16:00:00.000Z","stockId":7001216187040,"netValue":2.081732581961128},{"date":"2025-05-29T16:00:00.000Z","stockId":7001216187040,"netValue":2.0643392101524265},{"date":"2025-05-28T16:00:00.000Z","stockId":7001216187040,"netValue":2.0670578514413083},{"date":"2025-05-27T16:00:00.000Z","stockId":7001216187040,"netValue":2.0444687981030576},{"date":"2025-05-26T16:00:00.000Z","stockId":7001216187040,"netValue":2.0450536762303435},{"date":"2025-05-25T16:00:00.000Z","stockId":7001216187040,"netValue":2.051173641276947},{"date":"2025-05-22T16:00:00.000Z","stockId":7001216187040,"netValue":2.0499566734875807},{"date":"2025-05-21T16:00:00.000Z","stockId":7001216187040,"netValue":2.062640042561309},{"date":"2025-05-20T16:00:00.000Z","stockId":7001216187040,"netValue":2.0574918291988884},{"date":"2025-05-19T16:00:00.000Z","stockId":7001216187040,"netValue":2.036370483631054},{"date":"2025-05-18T16:00:00.000Z","stockId":7001216187040,"netValue":2.028610329845679},{"date":"2025-05-15T16:00:00.000Z","stockId":7001216187040,"netValue":2.0253242545867356},{"date":"2025-05-14T16:00:00.000Z","stockId":7001216187040,"netValue":2.0174606373742217},{"date":"2025-05-13T16:00:00.000Z","stockId":7001216187040,"netValue":2.0370338312776726},{"date":"2025-05-12T16:00:00.000Z","stockId":7001216187040,"netValue":2.0427678001651284},{"date":"2025-05-11T16:00:00.000Z","stockId":7001216187040,"netValue":2.0680227239949334},{"date":"2025-05-08T16:00:00.000Z","stockId":7001216187040,"netValue":2.015391169724405},{"date":"2025-05-07T16:00:00.000Z","stockId":7001216187040,"netValue":2.0434581738316626},{"date":"2025-05-06T16:00:00.000Z","stockId":7001216187040,"netValue":2.015460686269464},{"date":"2025-05-05T16:00:00.000Z","stockId":7001216187040,"netValue":1.9938397498834082},{"date":"2025-04-29T16:00:00.000Z","stockId":7001216187040,"netValue":1.9725835192115861},{"date":"2025-04-28T16:00:00.000Z","stockId":7001216187040,"netValue":1.966577210551316},{"date":"2025-04-27T16:00:00.000Z","stockId":7001216187040,"netValue":1.9655162224668026},{"date":"2025-04-24T16:00:00.000Z","stockId":7001216187040,"netValue":1.9714433428301148},{"date":"2025-04-23T16:00:00.000Z","stockId":7001216187040,"netValue":1.9754497549877346},{"date":"2025-04-22T16:00:00.000Z","stockId":7001216187040,"netValue":1.9791183042783544},{"date":"2025-04-21T16:00:00.000Z","stockId":7001216187040,"netValue":1.975352772982244},{"date":"2025-04-20T16:00:00.000Z","stockId":7001216187040,"netValue":1.9654411213782148},{"date":"2025-04-17T16:00:00.000Z","stockId":7001216187040,"netValue":1.9366537947699345},{"date":"2025-04-16T16:00:00.000Z","stockId":7001216187040,"netValue":1.9499963587859346},{"date":"2025-04-15T16:00:00.000Z","stockId":7001216187040,"netValue":1.9528544502546485},{"date":"2025-04-14T16:00:00.000Z","stockId":7001216187040,"netValue":1.9656518166795118},{"date":"2025-04-13T16:00:00.000Z","stockId":7001216187040,"netValue":1.988248455055449},{"date":"2025-04-10T16:00:00.000Z","stockId":7001216187040,"netValue":1.985132550508143},{"date":"2025-04-09T16:00:00.000Z","stockId":7001216187040,"netValue":1.9589446838055666},{"date":"2025-04-08T16:00:00.000Z","stockId":7001216187040,"netValue":1.9351027162678536},{"date":"2025-04-07T16:00:00.000Z","stockId":7001216187040,"netValue":1.88916294365801},{"date":"2025-04-06T16:00:00.000Z","stockId":7001216187040,"netValue":1.8635498625875742},{"date":"2025-04-02T16:00:00.000Z","stockId":7001216187040,"netValue":2.0352874706537203},{"date":"2025-04-01T16:00:00.000Z","stockId":7001216187040,"netValue":2.058477303842132},{"date":"2025-03-31T16:00:00.000Z","stockId":7001216187040,"netValue":2.052274414764957},{"date":"2025-03-30T16:00:00.000Z","stockId":7001216187040,"netValue":2.025409610518453},{"date":"2025-03-27T16:00:00.000Z","stockId":7001216187040,"netValue":2.0621440101604533},{"date":"2025-03-26T16:00:00.000Z","stockId":7001216187040,"netValue":2.064256720512002},{"date":"2025-03-25T16:00:00.000Z","stockId":7001216187040,"netValue":2.068770241124557},{"date":"2025-03-24T16:00:00.000Z","stockId":7001216187040,"netValue":2.051293841582993},{"date":"2025-03-23T16:00:00.000Z","stockId":7001216187040,"netValue":2.0607248159752585},{"date":"2025-03-20T16:00:00.000Z","stockId":7001216187040,"netValue":2.0665406599656713},{"date":"2025-03-19T16:00:00.000Z","stockId":7001216187040,"netValue":2.098121159138264},{"date":"2025-03-18T16:00:00.000Z","stockId":7001216187040,"netValue":2.1083792600615356},{"date":"2025-03-17T16:00:00.000Z","stockId":7001216187040,"netValue":2.120474762118552},{"date":"2025-03-16T16:00:00.000Z","stockId":7001216187040,"netValue":2.113087808143603},{"date":"2025-03-13T16:00:00.000Z","stockId":7001216187040,"netValue":2.119179371864968},{"date":"2025-03-12T16:00:00.000Z","stockId":7001216187040,"netValue":2.1069287008660464},{"date":"2025-03-11T16:00:00.000Z","stockId":7001216187040,"netValue":2.114600593523042},{"date":"2025-03-10T16:00:00.000Z","stockId":7001216187040,"netValue":2.128904740558399},{"date":"2025-03-09T16:00:00.000Z","stockId":7001216187040,"netValue":2.1004720655078346},{"date":"2025-03-06T16:00:00.000Z","stockId":7001216187040,"netValue":2.091217859046939},{"date":"2025-03-05T16:00:00.000Z","stockId":7001216187040,"netValue":2.056824775594393},{"date":"2025-03-04T16:00:00.000Z","stockId":7001216187040,"netValue":2.0315605103320267},{"date":"2025-03-03T16:00:00.000Z","stockId":7001216187040,"netValue":2.0290883270122393},{"date":"2025-03-02T16:00:00.000Z","stockId":7001216187040,"netValue":1.9839763593782715},{"date":"2025-02-27T16:00:00.000Z","stockId":7001216187040,"netValue":1.9657444651231186},{"date":"2025-02-26T16:00:00.000Z","stockId":7001216187040,"netValue":2.014365638680543},{"date":"2025-02-25T16:00:00.000Z","stockId":7001216187040,"netValue":2.023668549157484},{"date":"2025-02-24T16:00:00.000Z","stockId":7001216187040,"netValue":2.003691059581813},{"date":"2025-02-23T16:00:00.000Z","stockId":7001216187040,"netValue":2.0079224928575137},{"date":"2025-02-20T16:00:00.000Z","stockId":7001216187040,"netValue":2.0050887127807164},{"date":"2025-02-19T16:00:00.000Z","stockId":7001216187040,"netValue":1.9806602771973116},{"date":"2025-02-18T16:00:00.000Z","stockId":7001216187040,"netValue":1.9472770709387808},{"date":"2025-02-17T16:00:00.000Z","stockId":7001216187040,"netValue":1.9165108318861077},{"date":"2025-02-16T16:00:00.000Z","stockId":7001216187040,"netValue":1.956727858939491},{"date":"2025-02-13T16:00:00.000Z","stockId":7001216187040,"netValue":1.9428014905774775},{"date":"2025-02-12T16:00:00.000Z","stockId":7001216187040,"netValue":1.943236102875685},{"date":"2025-02-11T16:00:00.000Z","stockId":7001216187040,"netValue":1.9686927081235066},{"date":"2025-02-10T16:00:00.000Z","stockId":7001216187040,"netValue":1.948962945774127},{"date":"2025-02-09T16:00:00.000Z","stockId":7001216187040,"netValue":1.9627257162732437},{"date":"2025-02-06T16:00:00.000Z","stockId":7001216187040,"netValue":1.9633770751208872},{"date":"2025-02-05T16:00:00.000Z","stockId":7001216187040,"netValue":1.9460073175106556},{"date":"2025-02-04T16:00:00.000Z","stockId":7001216187040,"netValue":1.900253617812433},{"date":"2025-01-26T16:00:00.000Z","stockId":7001216187040,"netValue":1.8929671494277847},{"date":"2025-01-23T16:00:00.000Z","stockId":7001216187040,"netValue":1.9192256634505205},{"date":"2025-01-22T16:00:00.000Z","stockId":7001216187040,"netValue":1.9015807749201816},{"date":"2025-01-21T16:00:00.000Z","stockId":7001216187040,"netValue":1.9238375527535025},{"date":"2025-01-20T16:00:00.000Z","stockId":7001216187040,"netValue":1.939865435017973},{"date":"2025-01-19T16:00:00.000Z","stockId":7001216187040,"netValue":1.9430468360501287},{"date":"2025-01-16T16:00:00.000Z","stockId":7001216187040,"netValue":1.9186286649885205},{"date":"2025-01-15T16:00:00.000Z","stockId":7001216187040,"netValue":1.884661218831398},{"date":"2025-01-14T16:00:00.000Z","stockId":7001216187040,"netValue":1.8859158500488713},{"date":"2025-01-13T16:00:00.000Z","stockId":7001216187040,"netValue":1.9061856202246341},{"date":"2025-01-12T16:00:00.000Z","stockId":7001216187040,"netValue":1.8481328624984765},{"date":"2025-01-09T16:00:00.000Z","stockId":7001216187040,"netValue":1.8506913149201663},{"date":"2025-01-08T16:00:00.000Z","stockId":7001216187040,"netValue":1.868812749726104},{"date":"2025-01-07T16:00:00.000Z","stockId":7001216187040,"netValue":1.8421719189373906},{"date":"2025-01-06T16:00:00.000Z","stockId":7001216187040,"netValue":1.849973402602033},{"date":"2025-01-05T16:00:00.000Z","stockId":7001216187040,"netValue":1.8300557685774206},{"date":"2025-01-02T16:00:00.000Z","stockId":7001216187040,"netValue":1.839503675223571},{"date":"2025-01-01T16:00:00.000Z","stockId":7001216187040,"netValue":1.876411773818785},{"date":"2024-12-30T16:00:00.000Z","stockId":7001216187040,"netValue":1.9425791087540496},{"date":"2024-12-29T16:00:00.000Z","stockId":7001216187040,"netValue":1.9542710950121316},{"date":"2024-12-26T16:00:00.000Z","stockId":7001216187040,"netValue":1.9531796766848715},{"date":"2024-12-25T16:00:00.000Z","stockId":7001216187040,"netValue":1.9477392665110367},{"date":"2024-12-24T16:00:00.000Z","stockId":7001216187040,"netValue":1.9197534657937076},{"date":"2024-12-23T16:00:00.000Z","stockId":7001216187040,"netValue":1.9228002369428427},{"date":"2024-12-22T16:00:00.000Z","stockId":7001216187040,"netValue":1.908157709511235},{"date":"2024-12-19T16:00:00.000Z","stockId":7001216187040,"netValue":1.9323502898345652},{"date":"2024-12-18T16:00:00.000Z","stockId":7001216187040,"netValue":1.930323803082851},{"date":"2024-12-17T16:00:00.000Z","stockId":7001216187040,"netValue":1.9214424430508263},{"date":"2024-12-16T16:00:00.000Z","stockId":7001216187040,"netValue":1.9060992660794809},{"date":"2024-12-15T16:00:00.000Z","stockId":7001216187040,"netValue":1.9169377802995267},{"date":"2024-12-12T16:00:00.000Z","stockId":7001216187040,"netValue":1.9364450353461198},{"date":"2024-12-11T16:00:00.000Z","stockId":7001216187040,"netValue":1.975166226361052},{"date":"2024-12-10T16:00:00.000Z","stockId":7001216187040,"netValue":1.958876042763107},{"date":"2024-12-09T16:00:00.000Z","stockId":7001216187040,"netValue":1.9521583466111556},{"date":"2024-12-08T16:00:00.000Z","stockId":7001216187040,"netValue":1.935408213248845},{"date":"2024-12-05T16:00:00.000Z","stockId":7001216187040,"netValue":1.9391828410683554},{"date":"2024-12-04T16:00:00.000Z","stockId":7001216187040,"netValue":1.921343922237508},{"date":"2024-12-03T16:00:00.000Z","stockId":7001216187040,"netValue":1.921388815122273},{"date":"2024-12-02T16:00:00.000Z","stockId":7001216187040,"netValue":1.9416774872932547},{"date":"2024-12-01T16:00:00.000Z","stockId":7001216187040,"netValue":1.9511535493121983},{"date":"2024-11-28T16:00:00.000Z","stockId":7001216187040,"netValue":1.9347742434736512},{"date":"2024-11-27T16:00:00.000Z","stockId":7001216187040,"netValue":1.915956927045673},{"date":"2024-11-26T16:00:00.000Z","stockId":7001216187040,"netValue":1.9294154230701512},{"date":"2024-11-25T16:00:00.000Z","stockId":7001216187040,"netValue":1.8835539789242377},{"date":"2024-11-24T16:00:00.000Z","stockId":7001216187040,"netValue":1.8985482432970424},{"date":"2024-11-21T16:00:00.000Z","stockId":7001216187040,"netValue":1.9163446808956506},{"date":"2024-11-20T16:00:00.000Z","stockId":7001216187040,"netValue":1.9707021006735246},{"date":"2024-11-19T16:00:00.000Z","stockId":7001216187040,"netValue":1.9646086034770094},{"date":"2024-11-18T16:00:00.000Z","stockId":7001216187040,"netValue":1.93434941972068},{"date":"2024-11-17T16:00:00.000Z","stockId":7001216187040,"netValue":1.9086931732802956},{"date":"2024-11-14T16:00:00.000Z","stockId":7001216187040,"netValue":1.919242602241409},{"date":"2024-11-13T16:00:00.000Z","stockId":7001216187040,"netValue":1.9588968720252944},{"date":"2024-11-12T16:00:00.000Z","stockId":7001216187040,"netValue":2.0051827218050002},{"date":"2024-11-11T16:00:00.000Z","stockId":7001216187040,"netValue":2.0191985326684354},{"date":"2024-11-10T16:00:00.000Z","stockId":7001216187040,"netValue":2.0672125087549853},{"date":"2024-11-07T16:00:00.000Z","stockId":7001216187040,"netValue":2.0236487002037435},{"date":"2024-11-06T16:00:00.000Z","stockId":7001216187040,"netValue":1.9996494599185317},{"date":"2024-11-05T16:00:00.000Z","stockId":7001216187040,"netValue":2.002927242966971},{"date":"2024-11-04T16:00:00.000Z","stockId":7001216187040,"netValue":2.006899389027117},{"date":"2024-11-03T16:00:00.000Z","stockId":7001216187040,"netValue":1.9310774008329894},{"date":"2024-10-31T16:00:00.000Z","stockId":7001216187040,"netValue":1.9052557899744376},{"date":"2024-10-30T16:00:00.000Z","stockId":7001216187040,"netValue":1.9456344690001974},{"date":"2024-10-29T16:00:00.000Z","stockId":7001216187040,"netValue":1.9334551426702458},{"date":"2024-10-28T16:00:00.000Z","stockId":7001216187040,"netValue":1.9422473370509006},{"date":"2024-10-27T16:00:00.000Z","stockId":7001216187040,"netValue":1.9748862062195254},{"date":"2024-10-24T16:00:00.000Z","stockId":7001216187040,"netValue":1.9669664091655172},{"date":"2024-10-23T16:00:00.000Z","stockId":7001216187040,"netValue":1.9502039028256943},{"date":"2024-10-22T16:00:00.000Z","stockId":7001216187040,"netValue":1.9708399162672188},{"date":"2024-10-21T16:00:00.000Z","stockId":7001216187040,"netValue":1.9600940151270427},{"date":"2024-10-20T16:00:00.000Z","stockId":7001216187040,"netValue":1.964345573258387},{"date":"2024-10-17T16:00:00.000Z","stockId":7001216187040,"netValue":1.9242189843810256},{"date":"2024-10-16T16:00:00.000Z","stockId":7001216187040,"netValue":1.850941517070977},{"date":"2024-10-15T16:00:00.000Z","stockId":7001216187040,"netValue":1.8408202812727377},{"date":"2024-10-14T16:00:00.000Z","stockId":7001216187040,"netValue":1.8385636377031234},{"date":"2024-10-13T16:00:00.000Z","stockId":7001216187040,"netValue":1.8702795833756363},{"date":"2024-10-10T16:00:00.000Z","stockId":7001216187040,"netValue":1.8251332381715157},{"date":"2024-10-09T16:00:00.000Z","stockId":7001216187040,"netValue":1.895361430148319},{"date":"2024-10-08T16:00:00.000Z","stockId":7001216187040,"netValue":1.9167008643350218},{"date":"2024-10-07T16:00:00.000Z","stockId":7001216187040,"netValue":2.0276515150402634},{"date":"2024-09-29T16:00:00.000Z","stockId":7001216187040,"netValue":1.8670625204612639},{"date":"2024-09-26T16:00:00.000Z","stockId":7001216187040,"netValue":1.7141729861998325},{"date":"2024-09-25T16:00:00.000Z","stockId":7001216187040,"netValue":1.6375760636748753},{"date":"2024-09-24T16:00:00.000Z","stockId":7001216187040,"netValue":1.57555547378655},{"date":"2024-09-23T16:00:00.000Z","stockId":7001216187040,"netValue":1.568579400465537},{"date":"2024-09-22T16:00:00.000Z","stockId":7001216187040,"netValue":1.5173325936293955},{"date":"2024-09-19T16:00:00.000Z","stockId":7001216187040,"netValue":1.5242425927251926},{"date":"2024-09-18T16:00:00.000Z","stockId":7001216187040,"netValue":1.53014627324781},{"date":"2024-09-17T16:00:00.000Z","stockId":7001216187040,"netValue":1.5236476678626607},{"date":"2024-09-12T16:00:00.000Z","stockId":7001216187040,"netValue":1.5237261212064483},{"date":"2024-09-11T16:00:00.000Z","stockId":7001216187040,"netValue":1.5318620764421733},{"date":"2024-09-10T16:00:00.000Z","stockId":7001216187040,"netValue":1.5453044391174406},{"date":"2024-09-09T16:00:00.000Z","stockId":7001216187040,"netValue":1.5389441122270875},{"date":"2024-09-08T16:00:00.000Z","stockId":7001216187040,"netValue":1.5310538146899582},{"date":"2024-09-05T16:00:00.000Z","stockId":7001216187040,"netValue":1.5401731237914895},{"date":"2024-09-04T16:00:00.000Z","stockId":7001216187040,"netValue":1.5710487785818334},{"date":"2024-09-03T16:00:00.000Z","stockId":7001216187040,"netValue":1.5686942434331415},{"date":"2024-09-02T16:00:00.000Z","stockId":7001216187040,"netValue":1.573072036541286},{"date":"2024-09-01T16:00:00.000Z","stockId":7001216187040,"netValue":1.5571576065452553},{"date":"2024-08-29T16:00:00.000Z","stockId":7001216187040,"netValue":1.5789431049221578},{"date":"2024-08-28T16:00:00.000Z","stockId":7001216187040,"netValue":1.5618474784404208},{"date":"2024-08-27T16:00:00.000Z","stockId":7001216187040,"netValue":1.5442729257557122},{"date":"2024-08-26T16:00:00.000Z","stockId":7001216187040,"netValue":1.5364887957637827},{"date":"2024-08-25T16:00:00.000Z","stockId":7001216187040,"netValue":1.5353523507430145},{"date":"2024-08-22T16:00:00.000Z","stockId":7001216187040,"netValue":1.5315659303933127},{"date":"2024-08-21T16:00:00.000Z","stockId":7001216187040,"netValue":1.532467199053304},{"date":"2024-08-20T16:00:00.000Z","stockId":7001216187040,"netValue":1.5440524401336044},{"date":"2024-08-19T16:00:00.000Z","stockId":7001216187040,"netValue":1.549982197103542},{"date":"2024-08-18T16:00:00.000Z","stockId":7001216187040,"netValue":1.5793570483525965},{"date":"2024-08-15T16:00:00.000Z","stockId":7001216187040,"netValue":1.5812394891035937},{"date":"2024-08-14T16:00:00.000Z","stockId":7001216187040,"netValue":1.590051375676693},{"date":"2024-08-13T16:00:00.000Z","stockId":7001216187040,"netValue":1.5871035065947228},{"date":"2024-08-12T16:00:00.000Z","stockId":7001216187040,"netValue":1.6121430017636251},{"date":"2024-08-11T16:00:00.000Z","stockId":7001216187040,"netValue":1.6001917759998583},{"date":"2024-08-08T16:00:00.000Z","stockId":7001216187040,"netValue":1.603483834818447},{"date":"2024-08-07T16:00:00.000Z","stockId":7001216187040,"netValue":1.6146059980781673},{"date":"2024-08-06T16:00:00.000Z","stockId":7001216187040,"netValue":1.631599710094612},{"date":"2024-08-05T16:00:00.000Z","stockId":7001216187040,"netValue":1.6283908554900033},{"date":"2024-08-04T16:00:00.000Z","stockId":7001216187040,"netValue":1.5978180964638273},{"date":"2024-08-01T16:00:00.000Z","stockId":7001216187040,"netValue":1.6394388101257766},{"date":"2024-07-31T16:00:00.000Z","stockId":7001216187040,"netValue":1.6623501716113926},{"date":"2024-07-30T16:00:00.000Z","stockId":7001216187040,"netValue":1.6769215744758648},{"date":"2024-07-29T16:00:00.000Z","stockId":7001216187040,"netValue":1.6273648657430206},{"date":"2024-07-28T16:00:00.000Z","stockId":7001216187040,"netValue":1.625307087785423},{"date":"2024-07-25T16:00:00.000Z","stockId":7001216187040,"netValue":1.6507739147007636}]}