window.pageData = {"startDate":"2024-07-25T04:26:34.453Z","endDate":"2026-07-25T04:26:34.453Z","manager":{"_id":7131824231280,"name":"毛瑞翔","gender":"m","educationCode":"001002","resume":"毛瑞翔：男，硕士，3年证券投资管理经验。历任上海开思股权投资基金管理有限公司、上海鲲洋投资管理有限公司基金经理，2023年2月加入明亚基金管理有限责任公司工作，历任总监助理、投资经理。现任明亚价值长青混合型证券投资基金基金经理，2024年1月起任明亚中证1000指数增强型证券投资基金基金经理。","tickerId":131824231280,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20655187","exchange":"fm","cnInfoCode":"db20655187","followedNum":0,"currency":"CNY","workingDate":"2023-07-04T16:00:00.000Z","fundCompanyId":4000051670000,"fundManagerSecondLevel":"company","pinyin":"mrx","delistedDate":"2026-02-08T16:00:00.000Z","fundCompany":{"_id":4000051670000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51670000","tickerId":51670000,"name":"明亚基金管理有限责任公司"},"hotMetrics":{"fmp":{"stockId":7131824231280,"type":"fmp","fm_p_r_d":"2026-02-10T16:00:00.000Z","fm_cagr_p_r_fs":0.15220123233490823,"fm_p_r_m1":0.023952863594576268,"fm_p_r_m3":0.062280393100627496,"fm_cagr_p_r_fs_m":0.07759409136027196,"fm_cagr_p_r_fs_r_c":612,"fm_cagr_p_r_fs_rp":0.23404255319148937,"fm_p_r_m1_m":0.010477747611537414,"fm_p_r_m1_r_c":589,"fm_p_r_m1_rp":0.2942176870748299,"fm_p_r_m3_m":0.057437985415242254,"fm_p_r_m3_r_c":571,"fm_p_r_m3_rp":0.46842105263157896,"fm_p_r_fys_m":0.05400628063854729,"fm_p_r_fys_r_c":588,"fm_p_r_fys_rp":0.32538330494037476,"fm_p_r_m6":0.13309558472393923,"fm_p_r_m6_m":0.19223283532739355,"fm_p_r_m6_r_c":548,"fm_p_r_m6_rp":0.70018281535649,"fm_p_r_y1":0.2822853000247503,"fm_p_r_y1_m":0.31842193744445724,"fm_p_r_y1_r_c":507,"fm_p_r_y1_rp":0.616600790513834,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5202312138728323,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.1936416184971098,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.2421965317919075,"fm_p_r_fys":0.0729545754319767},"fmi":{"stockId":7131824231280,"type":"fmi","fm_my":2.6,"fm_a_as":0,"fm_a_mfn":2,"fm_as":84944405.4474,"fm_b_as":0,"fm_e_as":66640782.2877,"fm_h_as":18303623.159700003,"fm_i_as":66640782.2877,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":84944405.4474,"fm_q_as":0,"fm_r_f_cagr":0.2017,"fm_r_fd":3000000017505,"fm_r_ftp":0.4627,"fm_d":{"3000000009128":"基金经理","3000000017505":"基金经理"},"fm_wy":7}},"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":49088,"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":"2026-02-10T16:00:00.000Z","stockId":7131824231280,"netValue":1.4453521473307305},{"stockId":7131824231280,"date":"2026-02-09T16:00:00.000Z","netValue":1.442791858667317},{"date":"2026-02-08T16:00:00.000Z","stockId":7131824231280,"netValue":1.4416562322321358},{"stockId":7131824231280,"date":"2026-02-05T16:00:00.000Z","netValue":1.4272423378479453},{"stockId":7131824231280,"date":"2026-02-04T16:00:00.000Z","netValue":1.4259936590365379},{"stockId":7131824231280,"date":"2026-02-03T16:00:00.000Z","netValue":1.4380024450951236},{"stockId":7131824231280,"date":"2026-02-02T16:00:00.000Z","netValue":1.4308681897888988},{"date":"2026-02-01T16:00:00.000Z","stockId":7131824231280,"netValue":1.4088380020056188},{"stockId":7131824231280,"date":"2026-01-29T16:00:00.000Z","netValue":1.4471478317203743},{"date":"2026-01-28T16:00:00.000Z","stockId":7131824231280,"netValue":1.4524164572679699},{"stockId":7131824231280,"date":"2026-01-27T16:00:00.000Z","netValue":1.464250820755296},{"date":"2026-01-26T16:00:00.000Z","stockId":7131824231280,"netValue":1.465324959206787},{"date":"2026-01-25T16:00:00.000Z","stockId":7131824231280,"netValue":1.4693037246194678},{"stockId":7131824231280,"date":"2026-01-22T16:00:00.000Z","netValue":1.4803533386985666},{"date":"2026-01-21T16:00:00.000Z","stockId":7131824231280,"netValue":1.4624141097987153},{"stockId":7131824231280,"date":"2026-01-20T16:00:00.000Z","netValue":1.4565084298134476},{"stockId":7131824231280,"date":"2026-01-19T16:00:00.000Z","netValue":1.4457921337224113},{"date":"2026-01-18T16:00:00.000Z","stockId":7131824231280,"netValue":1.4471742431545362},{"date":"2026-01-15T16:00:00.000Z","stockId":7131824231280,"netValue":1.4342286282214176},{"stockId":7131824231280,"date":"2026-01-14T16:00:00.000Z","netValue":1.4284255367226086},{"date":"2026-01-13T16:00:00.000Z","stockId":7131824231280,"netValue":1.4250430369667906},{"stockId":7131824231280,"date":"2026-01-12T16:00:00.000Z","netValue":1.4183836436408577},{"date":"2026-01-11T16:00:00.000Z","stockId":7131824231280,"netValue":1.430917761705236},{"stockId":7131824231280,"date":"2026-01-08T16:00:00.000Z","netValue":1.4115416819645743},{"date":"2026-01-07T16:00:00.000Z","stockId":7131824231280,"netValue":1.3928342647082592},{"date":"2026-01-06T16:00:00.000Z","stockId":7131824231280,"netValue":1.3825341465908108},{"date":"2026-01-05T16:00:00.000Z","stockId":7131824231280,"netValue":1.3804812766769152},{"date":"2026-01-04T16:00:00.000Z","stockId":7131824231280,"netValue":1.3664361081717922},{"date":"2025-12-30T16:00:00.000Z","stockId":7131824231280,"netValue":1.3470767359828115},{"date":"2025-12-29T16:00:00.000Z","stockId":7131824231280,"netValue":1.3460187353014352},{"date":"2025-12-28T16:00:00.000Z","stockId":7131824231280,"netValue":1.3436210033264295},{"date":"2025-12-25T16:00:00.000Z","stockId":7131824231280,"netValue":1.3471255480871909},{"date":"2025-12-24T16:00:00.000Z","stockId":7131824231280,"netValue":1.3495152514082054},{"date":"2025-12-23T16:00:00.000Z","stockId":7131824231280,"netValue":1.340033041194606},{"date":"2025-12-22T16:00:00.000Z","stockId":7131824231280,"netValue":1.3256620359783218},{"date":"2025-12-21T16:00:00.000Z","stockId":7131824231280,"netValue":1.3271178251244065},{"date":"2025-12-18T16:00:00.000Z","stockId":7131824231280,"netValue":1.320372472807432},{"date":"2025-12-17T16:00:00.000Z","stockId":7131824231280,"netValue":1.3076280228581632},{"date":"2025-12-16T16:00:00.000Z","stockId":7131824231280,"netValue":1.307154306850461},{"date":"2025-12-15T16:00:00.000Z","stockId":7131824231280,"netValue":1.297457824677621},{"date":"2025-12-14T16:00:00.000Z","stockId":7131824231280,"netValue":1.314889972565786},{"date":"2025-12-11T16:00:00.000Z","stockId":7131824231280,"netValue":1.3179593895457051},{"date":"2025-12-10T16:00:00.000Z","stockId":7131824231280,"netValue":1.313445787546989},{"date":"2025-12-09T16:00:00.000Z","stockId":7131824231280,"netValue":1.3267874155550414},{"date":"2025-12-08T16:00:00.000Z","stockId":7131824231280,"netValue":1.3258770296838978},{"date":"2025-12-07T16:00:00.000Z","stockId":7131824231280,"netValue":1.3337675543834746},{"date":"2025-12-04T16:00:00.000Z","stockId":7131824231280,"netValue":1.3283026176761135},{"date":"2025-12-03T16:00:00.000Z","stockId":7131824231280,"netValue":1.3119608823207045},{"date":"2025-12-02T16:00:00.000Z","stockId":7131824231280,"netValue":1.3143447522112588},{"date":"2025-12-01T16:00:00.000Z","stockId":7131824231280,"netValue":1.3191963338743453},{"date":"2025-11-30T16:00:00.000Z","stockId":7131824231280,"netValue":1.3276449606520284},{"date":"2025-11-27T16:00:00.000Z","stockId":7131824231280,"netValue":1.3216931160174776},{"date":"2025-11-26T16:00:00.000Z","stockId":7131824231280,"netValue":1.3078970892245863},{"date":"2025-11-25T16:00:00.000Z","stockId":7131824231280,"netValue":1.303601249028966},{"date":"2025-11-24T16:00:00.000Z","stockId":7131824231280,"netValue":1.3072842613447035},{"date":"2025-11-23T16:00:00.000Z","stockId":7131824231280,"netValue":1.2956541310332932},{"date":"2025-11-20T16:00:00.000Z","stockId":7131824231280,"netValue":1.2799688894206833},{"date":"2025-11-19T16:00:00.000Z","stockId":7131824231280,"netValue":1.3212378354616972},{"date":"2025-11-18T16:00:00.000Z","stockId":7131824231280,"netValue":1.3256634983032525},{"date":"2025-11-17T16:00:00.000Z","stockId":7131824231280,"netValue":1.3390056364516614},{"date":"2025-11-16T16:00:00.000Z","stockId":7131824231280,"netValue":1.3503705233322192},{"date":"2025-11-13T16:00:00.000Z","stockId":7131824231280,"netValue":1.3558661984693177},{"date":"2025-11-12T16:00:00.000Z","stockId":7131824231280,"netValue":1.361854712255039},{"date":"2025-11-11T16:00:00.000Z","stockId":7131824231280,"netValue":1.3544434456299763},{"date":"2025-11-10T16:00:00.000Z","stockId":7131824231280,"netValue":1.360612656242273},{"date":"2025-11-09T16:00:00.000Z","stockId":7131824231280,"netValue":1.3612418673511206},{"date":"2025-11-06T16:00:00.000Z","stockId":7131824231280,"netValue":1.3614684136026116},{"date":"2025-11-05T16:00:00.000Z","stockId":7131824231280,"netValue":1.3621512212800204},{"date":"2025-11-04T16:00:00.000Z","stockId":7131824231280,"netValue":1.3519834639770556},{"date":"2025-11-03T16:00:00.000Z","stockId":7131824231280,"netValue":1.3445302506203187},{"date":"2025-11-02T16:00:00.000Z","stockId":7131824231280,"netValue":1.356353089372472},{"date":"2025-10-30T16:00:00.000Z","stockId":7131824231280,"netValue":1.3529853128972866},{"date":"2025-10-29T16:00:00.000Z","stockId":7131824231280,"netValue":1.3494287306745996},{"date":"2025-10-28T16:00:00.000Z","stockId":7131824231280,"netValue":1.364078154217188},{"date":"2025-10-27T16:00:00.000Z","stockId":7131824231280,"netValue":1.3588429550707952},{"date":"2025-10-26T16:00:00.000Z","stockId":7131824231280,"netValue":1.3603009564644428},{"date":"2025-10-23T16:00:00.000Z","stockId":7131824231280,"netValue":1.3515854011727348},{"date":"2025-10-22T16:00:00.000Z","stockId":7131824231280,"netValue":1.3435298124436472},{"date":"2025-10-21T16:00:00.000Z","stockId":7131824231280,"netValue":1.3362776621026273},{"date":"2025-10-20T16:00:00.000Z","stockId":7131824231280,"netValue":1.3370879658634012},{"date":"2025-10-19T16:00:00.000Z","stockId":7131824231280,"netValue":1.3186542335413134},{"date":"2025-10-16T16:00:00.000Z","stockId":7131824231280,"netValue":1.3078390601158172},{"date":"2025-10-15T16:00:00.000Z","stockId":7131824231280,"netValue":1.3359109941312415},{"date":"2025-10-14T16:00:00.000Z","stockId":7131824231280,"netValue":1.3460554995702678},{"date":"2025-10-13T16:00:00.000Z","stockId":7131824231280,"netValue":1.3265888000091146},{"date":"2025-10-12T16:00:00.000Z","stockId":7131824231280,"netValue":1.3387638263511161},{"date":"2025-10-09T16:00:00.000Z","stockId":7131824231280,"netValue":1.3429492417032018},{"date":"2025-10-08T16:00:00.000Z","stockId":7131824231280,"netValue":1.3463859933846813},{"date":"2025-09-29T16:00:00.000Z","stockId":7131824231280,"netValue":1.3379835945668648},{"date":"2025-09-28T16:00:00.000Z","stockId":7131824231280,"netValue":1.3337241998564737},{"date":"2025-09-25T16:00:00.000Z","stockId":7131824231280,"netValue":1.3221599929341192},{"date":"2025-09-24T16:00:00.000Z","stockId":7131824231280,"netValue":1.3339122311942753},{"date":"2025-09-23T16:00:00.000Z","stockId":7131824231280,"netValue":1.3381869266151416},{"date":"2025-09-22T16:00:00.000Z","stockId":7131824231280,"netValue":1.315661308322234},{"date":"2025-09-21T16:00:00.000Z","stockId":7131824231280,"netValue":1.3262993394567621},{"date":"2025-09-18T16:00:00.000Z","stockId":7131824231280,"netValue":1.3228521435914873},{"date":"2025-09-17T16:00:00.000Z","stockId":7131824231280,"netValue":1.3249416655714399},{"date":"2025-09-16T16:00:00.000Z","stockId":7131824231280,"netValue":1.3399224211075031},{"date":"2025-09-15T16:00:00.000Z","stockId":7131824231280,"netValue":1.3278884526713934},{"date":"2025-09-14T16:00:00.000Z","stockId":7131824231280,"netValue":1.316566618657777},{"date":"2025-09-11T16:00:00.000Z","stockId":7131824231280,"netValue":1.3229809317307164},{"date":"2025-09-10T16:00:00.000Z","stockId":7131824231280,"netValue":1.3266806737475534},{"date":"2025-09-09T16:00:00.000Z","stockId":7131824231280,"netValue":1.3060184327541093},{"date":"2025-09-08T16:00:00.000Z","stockId":7131824231280,"netValue":1.3057761348821568},{"date":"2025-09-07T16:00:00.000Z","stockId":7131824231280,"netValue":1.317546012476258},{"date":"2025-09-04T16:00:00.000Z","stockId":7131824231280,"netValue":1.3006727481026479},{"date":"2025-09-03T16:00:00.000Z","stockId":7131824231280,"netValue":1.2726827321914573},{"date":"2025-09-02T16:00:00.000Z","stockId":7131824231280,"netValue":1.2868910384411447},{"date":"2025-09-01T16:00:00.000Z","stockId":7131824231280,"netValue":1.305091819692128},{"date":"2025-08-31T16:00:00.000Z","stockId":7131824231280,"netValue":1.3306877416090293},{"date":"2025-08-28T16:00:00.000Z","stockId":7131824231280,"netValue":1.323621569684235},{"date":"2025-08-27T16:00:00.000Z","stockId":7131824231280,"netValue":1.3233817605093225},{"date":"2025-08-26T16:00:00.000Z","stockId":7131824231280,"netValue":1.3126851420233638},{"date":"2025-08-25T16:00:00.000Z","stockId":7131824231280,"netValue":1.3330064384836224},{"date":"2025-08-24T16:00:00.000Z","stockId":7131824231280,"netValue":1.3274229201953647},{"date":"2025-08-21T16:00:00.000Z","stockId":7131824231280,"netValue":1.3186030500118449},{"date":"2025-08-20T16:00:00.000Z","stockId":7131824231280,"netValue":1.3112631263131584},{"date":"2025-08-19T16:00:00.000Z","stockId":7131824231280,"netValue":1.314603863448323},{"date":"2025-08-18T16:00:00.000Z","stockId":7131824231280,"netValue":1.2999461717415302},{"date":"2025-08-17T16:00:00.000Z","stockId":7131824231280,"netValue":1.2969244256440202},{"date":"2025-08-14T16:00:00.000Z","stockId":7131824231280,"netValue":1.282664929752932},{"date":"2025-08-13T16:00:00.000Z","stockId":7131824231280,"netValue":1.2615614251223217},{"date":"2025-08-12T16:00:00.000Z","stockId":7131824231280,"netValue":1.2841804029313209},{"date":"2025-08-11T16:00:00.000Z","stockId":7131824231280,"netValue":1.2752669318617404},{"date":"2025-08-10T16:00:00.000Z","stockId":7131824231280,"netValue":1.2755783067347028},{"date":"2025-08-07T16:00:00.000Z","stockId":7131824231280,"netValue":1.2592262878556804},{"date":"2025-08-06T16:00:00.000Z","stockId":7131824231280,"netValue":1.2577746207927727},{"date":"2025-08-05T16:00:00.000Z","stockId":7131824231280,"netValue":1.2574461652105744},{"date":"2025-08-04T16:00:00.000Z","stockId":7131824231280,"netValue":1.249345382381743},{"date":"2025-08-03T16:00:00.000Z","stockId":7131824231280,"netValue":1.2412060718513767},{"date":"2025-07-31T16:00:00.000Z","stockId":7131824231280,"netValue":1.226647131413603},{"date":"2025-07-30T16:00:00.000Z","stockId":7131824231280,"netValue":1.2180691209798953},{"date":"2025-07-29T16:00:00.000Z","stockId":7131824231280,"netValue":1.2303001480241949},{"date":"2025-07-28T16:00:00.000Z","stockId":7131824231280,"netValue":1.2350220803751735},{"date":"2025-07-27T16:00:00.000Z","stockId":7131824231280,"netValue":1.2315901330988965},{"date":"2025-07-24T16:00:00.000Z","stockId":7131824231280,"netValue":1.2266189499437692},{"date":"2025-07-23T16:00:00.000Z","stockId":7131824231280,"netValue":1.220843350441403},{"date":"2025-07-22T16:00:00.000Z","stockId":7131824231280,"netValue":1.2095731212760188},{"date":"2025-07-21T16:00:00.000Z","stockId":7131824231280,"netValue":1.217050566163215},{"date":"2025-07-20T16:00:00.000Z","stockId":7131824231280,"netValue":1.2118699730590787},{"date":"2025-07-17T16:00:00.000Z","stockId":7131824231280,"netValue":1.1986131210111624},{"date":"2025-07-16T16:00:00.000Z","stockId":7131824231280,"netValue":1.1958020980162658},{"date":"2025-07-15T16:00:00.000Z","stockId":7131824231280,"netValue":1.187693457652773},{"date":"2025-07-14T16:00:00.000Z","stockId":7131824231280,"netValue":1.1809345127725401},{"date":"2025-07-13T16:00:00.000Z","stockId":7131824231280,"netValue":1.184244602656138},{"date":"2025-07-10T16:00:00.000Z","stockId":7131824231280,"netValue":1.1768529761571256},{"date":"2025-07-09T16:00:00.000Z","stockId":7131824231280,"netValue":1.1723573272533747},{"date":"2025-07-08T16:00:00.000Z","stockId":7131824231280,"netValue":1.1691810684603534},{"date":"2025-07-07T16:00:00.000Z","stockId":7131824231280,"netValue":1.1697531561471934},{"date":"2025-07-06T16:00:00.000Z","stockId":7131824231280,"netValue":1.1620894954122534},{"date":"2025-07-03T16:00:00.000Z","stockId":7131824231280,"netValue":1.1610550834316749},{"date":"2025-07-02T16:00:00.000Z","stockId":7131824231280,"netValue":1.1619530327277454},{"date":"2025-07-01T16:00:00.000Z","stockId":7131824231280,"netValue":1.1561840592258477},{"date":"2025-06-30T16:00:00.000Z","stockId":7131824231280,"netValue":1.1562324679943505},{"date":"2025-06-29T16:00:00.000Z","stockId":7131824231280,"netValue":1.1524119164499704},{"date":"2025-06-26T16:00:00.000Z","stockId":7131824231280,"netValue":1.1470870797434998},{"date":"2025-06-25T16:00:00.000Z","stockId":7131824231280,"netValue":1.1481286868611553},{"date":"2025-06-24T16:00:00.000Z","stockId":7131824231280,"netValue":1.1524191278321236},{"date":"2025-06-23T16:00:00.000Z","stockId":7131824231280,"netValue":1.1456006689206357},{"date":"2025-06-22T16:00:00.000Z","stockId":7131824231280,"netValue":1.1331262177537886},{"date":"2025-06-19T16:00:00.000Z","stockId":7131824231280,"netValue":1.1284242368098447},{"date":"2025-06-18T16:00:00.000Z","stockId":7131824231280,"netValue":1.1290299200875906},{"date":"2025-06-17T16:00:00.000Z","stockId":7131824231280,"netValue":1.1379579116702363},{"date":"2025-06-16T16:00:00.000Z","stockId":7131824231280,"netValue":1.1391317503397664},{"date":"2025-06-15T16:00:00.000Z","stockId":7131824231280,"netValue":1.1433101973160529},{"date":"2025-06-12T16:00:00.000Z","stockId":7131824231280,"netValue":1.1420193046581963},{"date":"2025-06-11T16:00:00.000Z","stockId":7131824231280,"netValue":1.1550480892018706},{"date":"2025-06-10T16:00:00.000Z","stockId":7131824231280,"netValue":1.148825459666607},{"date":"2025-06-09T16:00:00.000Z","stockId":7131824231280,"netValue":1.143924889389233},{"date":"2025-06-08T16:00:00.000Z","stockId":7131824231280,"netValue":1.1484897220392996},{"date":"2025-06-05T16:00:00.000Z","stockId":7131824231280,"netValue":1.140254942068697},{"date":"2025-06-04T16:00:00.000Z","stockId":7131824231280,"netValue":1.1405045815841262},{"date":"2025-06-03T16:00:00.000Z","stockId":7131824231280,"netValue":1.1403945957263106},{"date":"2025-06-02T16:00:00.000Z","stockId":7131824231280,"netValue":1.1323169223053773},{"date":"2025-05-29T16:00:00.000Z","stockId":7131824231280,"netValue":1.1235990281193227},{"date":"2025-05-28T16:00:00.000Z","stockId":7131824231280,"netValue":1.1294375123646487},{"date":"2025-05-27T16:00:00.000Z","stockId":7131824231280,"netValue":1.1175997196636405},{"date":"2025-05-26T16:00:00.000Z","stockId":7131824231280,"netValue":1.117954830430409},{"date":"2025-05-25T16:00:00.000Z","stockId":7131824231280,"netValue":1.1148388625114731},{"date":"2025-05-22T16:00:00.000Z","stockId":7131824231280,"netValue":1.1122622250788652},{"date":"2025-05-21T16:00:00.000Z","stockId":7131824231280,"netValue":1.1185224018117355},{"date":"2025-05-20T16:00:00.000Z","stockId":7131824231280,"netValue":1.1261315413546735},{"date":"2025-05-19T16:00:00.000Z","stockId":7131824231280,"netValue":1.128472695950392},{"date":"2025-05-18T16:00:00.000Z","stockId":7131824231280,"netValue":1.1190477885548553},{"date":"2025-05-15T16:00:00.000Z","stockId":7131824231280,"netValue":1.1155276474065015},{"date":"2025-05-14T16:00:00.000Z","stockId":7131824231280,"netValue":1.1128104918985473},{"date":"2025-05-13T16:00:00.000Z","stockId":7131824231280,"netValue":1.1169535573872444},{"date":"2025-05-12T16:00:00.000Z","stockId":7131824231280,"netValue":1.11508950470614},{"date":"2025-05-11T16:00:00.000Z","stockId":7131824231280,"netValue":1.1158809065036803},{"date":"2025-05-08T16:00:00.000Z","stockId":7131824231280,"netValue":1.1076464805083053},{"date":"2025-05-07T16:00:00.000Z","stockId":7131824231280,"netValue":1.1098366094330085},{"date":"2025-05-06T16:00:00.000Z","stockId":7131824231280,"netValue":1.1018267361258105},{"date":"2025-05-05T16:00:00.000Z","stockId":7131824231280,"netValue":1.0985536605513329},{"date":"2025-04-29T16:00:00.000Z","stockId":7131824231280,"netValue":1.0834761113702616},{"date":"2025-04-28T16:00:00.000Z","stockId":7131824231280,"netValue":1.082972038431526},{"date":"2025-04-27T16:00:00.000Z","stockId":7131824231280,"netValue":1.0787676955724361},{"date":"2025-04-24T16:00:00.000Z","stockId":7131824231280,"netValue":1.0888010720167296},{"date":"2025-04-23T16:00:00.000Z","stockId":7131824231280,"netValue":1.0900200232412467},{"date":"2025-04-22T16:00:00.000Z","stockId":7131824231280,"netValue":1.0914512918286803},{"date":"2025-04-21T16:00:00.000Z","stockId":7131824231280,"netValue":1.088641391525508},{"date":"2025-04-20T16:00:00.000Z","stockId":7131824231280,"netValue":1.08274069691424},{"date":"2025-04-17T16:00:00.000Z","stockId":7131824231280,"netValue":1.0752662063974525},{"date":"2025-04-16T16:00:00.000Z","stockId":7131824231280,"netValue":1.0773426318036536},{"date":"2025-04-15T16:00:00.000Z","stockId":7131824231280,"netValue":1.0734398430597243},{"date":"2025-04-14T16:00:00.000Z","stockId":7131824231280,"netValue":1.080769375568515},{"date":"2025-04-13T16:00:00.000Z","stockId":7131824231280,"netValue":1.0816214900376357},{"date":"2025-04-10T16:00:00.000Z","stockId":7131824231280,"netValue":1.0727052930214347},{"date":"2025-04-09T16:00:00.000Z","stockId":7131824231280,"netValue":1.0699063171864305},{"date":"2025-04-08T16:00:00.000Z","stockId":7131824231280,"netValue":1.0538428735024925},{"date":"2025-04-07T16:00:00.000Z","stockId":7131824231280,"netValue":1.0446215434264088},{"date":"2025-04-06T16:00:00.000Z","stockId":7131824231280,"netValue":1.034244124737752},{"date":"2025-04-02T16:00:00.000Z","stockId":7131824231280,"netValue":1.1316387057152426},{"date":"2025-04-01T16:00:00.000Z","stockId":7131824231280,"netValue":1.1442042792381704},{"date":"2025-03-31T16:00:00.000Z","stockId":7131824231280,"netValue":1.1417955084636895},{"date":"2025-03-30T16:00:00.000Z","stockId":7131824231280,"netValue":1.1327043213413976},{"date":"2025-03-27T16:00:00.000Z","stockId":7131824231280,"netValue":1.1385074805102517},{"date":"2025-03-26T16:00:00.000Z","stockId":7131824231280,"netValue":1.1467713165074152},{"date":"2025-03-25T16:00:00.000Z","stockId":7131824231280,"netValue":1.1479373227027319},{"date":"2025-03-24T16:00:00.000Z","stockId":7131824231280,"netValue":1.1455251544338425},{"date":"2025-03-23T16:00:00.000Z","stockId":7131824231280,"netValue":1.152022093540975},{"date":"2025-03-20T16:00:00.000Z","stockId":7131824231280,"netValue":1.1531039333630262},{"date":"2025-03-19T16:00:00.000Z","stockId":7131824231280,"netValue":1.1738201798569174},{"date":"2025-03-18T16:00:00.000Z","stockId":7131824231280,"netValue":1.1779694316921965},{"date":"2025-03-17T16:00:00.000Z","stockId":7131824231280,"netValue":1.1844071265982838},{"date":"2025-03-16T16:00:00.000Z","stockId":7131824231280,"netValue":1.175196712691731},{"date":"2025-03-13T16:00:00.000Z","stockId":7131824231280,"netValue":1.171666770984577},{"date":"2025-03-12T16:00:00.000Z","stockId":7131824231280,"netValue":1.1538250187833945},{"date":"2025-03-11T16:00:00.000Z","stockId":7131824231280,"netValue":1.168810263745837},{"date":"2025-03-10T16:00:00.000Z","stockId":7131824231280,"netValue":1.1733069397647493},{"date":"2025-03-09T16:00:00.000Z","stockId":7131824231280,"netValue":1.1707548847926679},{"date":"2025-03-06T16:00:00.000Z","stockId":7131824231280,"netValue":1.175674477436242},{"date":"2025-03-05T16:00:00.000Z","stockId":7131824231280,"netValue":1.1808780985880731},{"date":"2025-03-04T16:00:00.000Z","stockId":7131824231280,"netValue":1.1623776424573595},{"date":"2025-03-03T16:00:00.000Z","stockId":7131824231280,"netValue":1.1532050882034734},{"date":"2025-03-02T16:00:00.000Z","stockId":7131824231280,"netValue":1.1430794533013886},{"date":"2025-02-27T16:00:00.000Z","stockId":7131824231280,"netValue":1.1398239374256682},{"date":"2025-02-26T16:00:00.000Z","stockId":7131824231280,"netValue":1.1698345595341315},{"date":"2025-02-25T16:00:00.000Z","stockId":7131824231280,"netValue":1.173560045583618},{"date":"2025-02-24T16:00:00.000Z","stockId":7131824231280,"netValue":1.1571895227170046},{"date":"2025-02-23T16:00:00.000Z","stockId":7131824231280,"netValue":1.1616219454530745},{"date":"2025-02-20T16:00:00.000Z","stockId":7131824231280,"netValue":1.165007918824907},{"date":"2025-02-19T16:00:00.000Z","stockId":7131824231280,"netValue":1.1471954221863552},{"date":"2025-02-18T16:00:00.000Z","stockId":7131824231280,"netValue":1.1429662119866522},{"date":"2025-02-17T16:00:00.000Z","stockId":7131824231280,"netValue":1.1235911861582966},{"date":"2025-02-16T16:00:00.000Z","stockId":7131824231280,"netValue":1.1396548494042953},{"date":"2025-02-13T16:00:00.000Z","stockId":7131824231280,"netValue":1.13336827191325},{"date":"2025-02-12T16:00:00.000Z","stockId":7131824231280,"netValue":1.1232838074233682},{"date":"2025-02-11T16:00:00.000Z","stockId":7131824231280,"netValue":1.1363919170928218},{"date":"2025-02-10T16:00:00.000Z","stockId":7131824231280,"netValue":1.1271689282430617},{"date":"2025-02-09T16:00:00.000Z","stockId":7131824231280,"netValue":1.1298411458954063},{"date":"2025-02-06T16:00:00.000Z","stockId":7131824231280,"netValue":1.1200521212467933},{"date":"2025-02-05T16:00:00.000Z","stockId":7131824231280,"netValue":1.1085110172191792},{"date":"2025-02-04T16:00:00.000Z","stockId":7131824231280,"netValue":1.0921169944629625},{"date":"2025-01-26T16:00:00.000Z","stockId":7131824231280,"netValue":1.0940567828202374},{"date":"2025-01-23T16:00:00.000Z","stockId":7131824231280,"netValue":1.0950136067385974},{"date":"2025-01-22T16:00:00.000Z","stockId":7131824231280,"netValue":1.084547577774894},{"date":"2025-01-21T16:00:00.000Z","stockId":7131824231280,"netValue":1.084937609022784},{"date":"2025-01-20T16:00:00.000Z","stockId":7131824231280,"netValue":1.0925628723037033},{"date":"2025-01-19T16:00:00.000Z","stockId":7131824231280,"netValue":1.092107302030926},{"date":"2025-01-16T16:00:00.000Z","stockId":7131824231280,"netValue":1.0878354530988705},{"date":"2025-01-15T16:00:00.000Z","stockId":7131824231280,"netValue":1.0823466443104783},{"date":"2025-01-14T16:00:00.000Z","stockId":7131824231280,"netValue":1.0795088922088751},{"date":"2025-01-13T16:00:00.000Z","stockId":7131824231280,"netValue":1.085330305750707},{"date":"2025-01-12T16:00:00.000Z","stockId":7131824231280,"netValue":1.0600025006120146},{"date":"2025-01-09T16:00:00.000Z","stockId":7131824231280,"netValue":1.0585258524669154},{"date":"2025-01-08T16:00:00.000Z","stockId":7131824231280,"netValue":1.071653143405161},{"date":"2025-01-07T16:00:00.000Z","stockId":7131824231280,"netValue":1.075449322465519},{"date":"2025-01-06T16:00:00.000Z","stockId":7131824231280,"netValue":1.0790291255642024},{"date":"2025-01-05T16:00:00.000Z","stockId":7131824231280,"netValue":1.0759904850845117},{"date":"2025-01-02T16:00:00.000Z","stockId":7131824231280,"netValue":1.076223334660142},{"date":"2025-01-01T16:00:00.000Z","stockId":7131824231280,"netValue":1.0936922357981662},{"date":"2024-12-30T16:00:00.000Z","stockId":7131824231280,"netValue":1.117042930290296},{"date":"2024-12-29T16:00:00.000Z","stockId":7131824231280,"netValue":1.1345871883551035},{"date":"2024-12-26T16:00:00.000Z","stockId":7131824231280,"netValue":1.1362122792524763},{"date":"2024-12-25T16:00:00.000Z","stockId":7131824231280,"netValue":1.1322570974544193},{"date":"2024-12-24T16:00:00.000Z","stockId":7131824231280,"netValue":1.1296884547780948},{"date":"2024-12-23T16:00:00.000Z","stockId":7131824231280,"netValue":1.1366949529373809},{"date":"2024-12-22T16:00:00.000Z","stockId":7131824231280,"netValue":1.121655702991602},{"date":"2024-12-19T16:00:00.000Z","stockId":7131824231280,"netValue":1.136753418732673},{"date":"2024-12-18T16:00:00.000Z","stockId":7131824231280,"netValue":1.1341024153163586},{"date":"2024-12-17T16:00:00.000Z","stockId":7131824231280,"netValue":1.1335672427351664},{"date":"2024-12-16T16:00:00.000Z","stockId":7131824231280,"netValue":1.1279559392154468},{"date":"2024-12-15T16:00:00.000Z","stockId":7131824231280,"netValue":1.142372262060113},{"date":"2024-12-12T16:00:00.000Z","stockId":7131824231280,"netValue":1.1456911682083786},{"date":"2024-12-11T16:00:00.000Z","stockId":7131824231280,"netValue":1.1642276656266015},{"date":"2024-12-10T16:00:00.000Z","stockId":7131824231280,"netValue":1.153565838081036},{"date":"2024-12-09T16:00:00.000Z","stockId":7131824231280,"netValue":1.1427752474779422},{"date":"2024-12-08T16:00:00.000Z","stockId":7131824231280,"netValue":1.1373253640192318},{"date":"2024-12-05T16:00:00.000Z","stockId":7131824231280,"netValue":1.1380976315576858},{"date":"2024-12-04T16:00:00.000Z","stockId":7131824231280,"netValue":1.1262334013661182},{"date":"2024-12-03T16:00:00.000Z","stockId":7131824231280,"netValue":1.1219238056343572},{"date":"2024-12-02T16:00:00.000Z","stockId":7131824231280,"netValue":1.134110829670351},{"date":"2024-12-01T16:00:00.000Z","stockId":7131824231280,"netValue":1.1333065476638797},{"date":"2024-11-28T16:00:00.000Z","stockId":7131824231280,"netValue":1.1195216195447928},{"date":"2024-11-27T16:00:00.000Z","stockId":7131824231280,"netValue":1.1057318799178821},{"date":"2024-11-26T16:00:00.000Z","stockId":7131824231280,"netValue":1.1089123537153796},{"date":"2024-11-25T16:00:00.000Z","stockId":7131824231280,"netValue":1.0949733037828056},{"date":"2024-11-24T16:00:00.000Z","stockId":7131824231280,"netValue":1.101844631329226},{"date":"2024-11-21T16:00:00.000Z","stockId":7131824231280,"netValue":1.0959349623477854},{"date":"2024-11-20T16:00:00.000Z","stockId":7131824231280,"netValue":1.12399354257202},{"date":"2024-11-19T16:00:00.000Z","stockId":7131824231280,"netValue":1.122268278979302},{"date":"2024-11-18T16:00:00.000Z","stockId":7131824231280,"netValue":1.1120988175506765},{"date":"2024-11-17T16:00:00.000Z","stockId":7131824231280,"netValue":1.096743830844154},{"date":"2024-11-14T16:00:00.000Z","stockId":7131824231280,"netValue":1.1069437037004013},{"date":"2024-11-13T16:00:00.000Z","stockId":7131824231280,"netValue":1.117917052756758},{"date":"2024-11-12T16:00:00.000Z","stockId":7131824231280,"netValue":1.1401334495597388},{"date":"2024-11-11T16:00:00.000Z","stockId":7131824231280,"netValue":1.1369270046024988},{"date":"2024-11-10T16:00:00.000Z","stockId":7131824231280,"netValue":1.1476587651632395},{"date":"2024-11-07T16:00:00.000Z","stockId":7131824231280,"netValue":1.1382296728953893},{"date":"2024-11-06T16:00:00.000Z","stockId":7131824231280,"netValue":1.1454386092026831},{"date":"2024-11-05T16:00:00.000Z","stockId":7131824231280,"netValue":1.1219176929096932},{"date":"2024-11-04T16:00:00.000Z","stockId":7131824231280,"netValue":1.1230881971780171},{"date":"2024-11-03T16:00:00.000Z","stockId":7131824231280,"netValue":1.1020899156225532},{"date":"2024-10-31T16:00:00.000Z","stockId":7131824231280,"netValue":1.0879544245726547},{"date":"2024-10-30T16:00:00.000Z","stockId":7131824231280,"netValue":1.099608994777964},{"date":"2024-10-29T16:00:00.000Z","stockId":7131824231280,"netValue":1.0925690716098748},{"date":"2024-10-28T16:00:00.000Z","stockId":7131824231280,"netValue":1.0978415973881346},{"date":"2024-10-27T16:00:00.000Z","stockId":7131824231280,"netValue":1.1107124015121643},{"date":"2024-10-24T16:00:00.000Z","stockId":7131824231280,"netValue":1.0955078805024852},{"date":"2024-10-23T16:00:00.000Z","stockId":7131824231280,"netValue":1.081360131088584},{"date":"2024-10-22T16:00:00.000Z","stockId":7131824231280,"netValue":1.0866534522717013},{"date":"2024-10-21T16:00:00.000Z","stockId":7131824231280,"netValue":1.083163510039661},{"date":"2024-10-20T16:00:00.000Z","stockId":7131824231280,"netValue":1.072997899613928},{"date":"2024-10-17T16:00:00.000Z","stockId":7131824231280,"netValue":1.0704051369749787},{"date":"2024-10-16T16:00:00.000Z","stockId":7131824231280,"netValue":1.0489676402837151},{"date":"2024-10-15T16:00:00.000Z","stockId":7131824231280,"netValue":1.0589853208128925},{"date":"2024-10-14T16:00:00.000Z","stockId":7131824231280,"netValue":1.0577439928372079},{"date":"2024-10-13T16:00:00.000Z","stockId":7131824231280,"netValue":1.0767718495898468},{"date":"2024-10-10T16:00:00.000Z","stockId":7131824231280,"netValue":1.060176991726017},{"date":"2024-10-09T16:00:00.000Z","stockId":7131824231280,"netValue":1.090465361195904},{"date":"2024-10-08T16:00:00.000Z","stockId":7131824231280,"netValue":1.088414632474622},{"date":"2024-10-07T16:00:00.000Z","stockId":7131824231280,"netValue":1.1536074069761337},{"date":"2024-09-29T16:00:00.000Z","stockId":7131824231280,"netValue":1.1001106644711605},{"date":"2024-09-26T16:00:00.000Z","stockId":7131824231280,"netValue":1.0214349648878653},{"date":"2024-09-25T16:00:00.000Z","stockId":7131824231280,"netValue":0.9827683263583641},{"date":"2024-09-24T16:00:00.000Z","stockId":7131824231280,"netValue":0.9494854492134819},{"date":"2024-09-23T16:00:00.000Z","stockId":7131824231280,"netValue":0.9413515767088924},{"date":"2024-09-22T16:00:00.000Z","stockId":7131824231280,"netValue":0.9095659769341117},{"date":"2024-09-19T16:00:00.000Z","stockId":7131824231280,"netValue":0.9079012787358496},{"date":"2024-09-18T16:00:00.000Z","stockId":7131824231280,"netValue":0.9096161759551862},{"date":"2024-09-17T16:00:00.000Z","stockId":7131824231280,"netValue":0.8996634142235509},{"date":"2024-09-12T16:00:00.000Z","stockId":7131824231280,"netValue":0.8972812893625457},{"date":"2024-09-11T16:00:00.000Z","stockId":7131824231280,"netValue":0.9029386205964488},{"date":"2024-09-10T16:00:00.000Z","stockId":7131824231280,"netValue":0.9045491317754082},{"date":"2024-09-09T16:00:00.000Z","stockId":7131824231280,"netValue":0.9110864841096504},{"date":"2024-09-08T16:00:00.000Z","stockId":7131824231280,"netValue":0.9094788560140192},{"date":"2024-09-05T16:00:00.000Z","stockId":7131824231280,"netValue":0.9177356363049269},{"date":"2024-09-04T16:00:00.000Z","stockId":7131824231280,"netValue":0.9273017597746978},{"date":"2024-09-03T16:00:00.000Z","stockId":7131824231280,"netValue":0.9247717224153034},{"date":"2024-09-02T16:00:00.000Z","stockId":7131824231280,"netValue":0.9301116786359889},{"date":"2024-09-01T16:00:00.000Z","stockId":7131824231280,"netValue":0.9311977222525041},{"date":"2024-08-29T16:00:00.000Z","stockId":7131824231280,"netValue":0.9429731427392798},{"date":"2024-08-28T16:00:00.000Z","stockId":7131824231280,"netValue":0.9244748306472702},{"date":"2024-08-27T16:00:00.000Z","stockId":7131824231280,"netValue":0.9241161544509914},{"date":"2024-08-26T16:00:00.000Z","stockId":7131824231280,"netValue":0.9243155875958566},{"date":"2024-08-25T16:00:00.000Z","stockId":7131824231280,"netValue":0.9270122195744327},{"date":"2024-08-22T16:00:00.000Z","stockId":7131824231280,"netValue":0.9262172306423111},{"date":"2024-08-21T16:00:00.000Z","stockId":7131824231280,"netValue":0.9284111757283753},{"date":"2024-08-20T16:00:00.000Z","stockId":7131824231280,"netValue":0.9319160115082384},{"date":"2024-08-19T16:00:00.000Z","stockId":7131824231280,"netValue":0.9378217394787531},{"date":"2024-08-18T16:00:00.000Z","stockId":7131824231280,"netValue":0.9510059355415701},{"date":"2024-08-15T16:00:00.000Z","stockId":7131824231280,"netValue":0.9463384124555743},{"date":"2024-08-14T16:00:00.000Z","stockId":7131824231280,"netValue":0.9515425780580233},{"date":"2024-08-13T16:00:00.000Z","stockId":7131824231280,"netValue":0.9423766033725176},{"date":"2024-08-12T16:00:00.000Z","stockId":7131824231280,"netValue":0.9500121712729599},{"date":"2024-08-11T16:00:00.000Z","stockId":7131824231280,"netValue":0.9465552591696864},{"date":"2024-08-08T16:00:00.000Z","stockId":7131824231280,"netValue":0.9504040982195944},{"date":"2024-08-07T16:00:00.000Z","stockId":7131824231280,"netValue":0.9580590411885266},{"date":"2024-08-06T16:00:00.000Z","stockId":7131824231280,"netValue":0.9582837958950281},{"date":"2024-08-05T16:00:00.000Z","stockId":7131824231280,"netValue":0.9571197277149286},{"date":"2024-08-04T16:00:00.000Z","stockId":7131824231280,"netValue":0.9481552931181697},{"date":"2024-08-01T16:00:00.000Z","stockId":7131824231280,"netValue":0.9687379137147409},{"date":"2024-07-31T16:00:00.000Z","stockId":7131824231280,"netValue":0.9788742243449245},{"date":"2024-07-30T16:00:00.000Z","stockId":7131824231280,"netValue":0.9804722967941656},{"date":"2024-07-29T16:00:00.000Z","stockId":7131824231280,"netValue":0.9555551697917535},{"date":"2024-07-28T16:00:00.000Z","stockId":7131824231280,"netValue":0.9556700360669306},{"date":"2024-07-25T16:00:00.000Z","stockId":7131824231280,"netValue":0.9566946242881249}]}