window.pageData = {"startDate":"2024-05-30T11:18:36.710Z","endDate":"2026-05-30T11:18:36.710Z","manager":{"_id":7000312227180,"name":"陈李","gender":"m","educationCode":"001002","resume":"陈李先生：同济大学工学硕士。曾就职于上汽集团市场部，3年后从实业转为研究员，主攻汽车、电力设备、新能源、高端装置，2015年5月起担任财通证券资产管理有限公司投资经理。财通资管财臻1号、财通证券资管证盈1号集合资产管理计划投资主办人。现任权益私募投资部副总经理(主持工作)。2022年11月15日起任财通资管均衡臻选混合型证券投资基金基金经理。","tickerId":312227180,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20733028","exchange":"fm","cnInfoCode":"db20733028","followedNum":0,"currency":"CNY","workingDate":"2022-11-14T16:00:00.000Z","fundCompanyId":4000051320000,"fundManagerSecondLevel":"hybrid","pinyin":"cl","delistedDate":"2025-12-07T16:00:00.000Z","fundCompany":{"_id":4000051320000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51320000","tickerId":51320000,"name":"财通证券资产管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000312227180,"type":"fmp","fm_p_r_d":"2025-12-08T16:00:00.000Z","fm_p_r_fys":0.45113887646675166,"fm_p_r_m1":0.05812145234756594,"fm_p_r_m3":0.11881498305104787,"fm_cagr_p_r_fs":0.07930729847132278,"fm_p_r_m6":0.5092890811788862,"fm_cagr_p_r_fs_m":0.07020135997927046,"fm_cagr_p_r_fs_r_c":1752,"fm_cagr_p_r_fs_rp":0.440890919474586,"fm_p_r_fys_m":0.23298590759163884,"fm_p_r_fys_r_c":1538,"fm_p_r_fys_rp":0.1594014313597918,"fm_p_r_m1_m":-0.011828867038154223,"fm_p_r_m1_r_c":1709,"fm_p_r_m1_rp":0.03454332552693208,"fm_p_r_m3_m":0.018380191215738195,"fm_p_r_m3_r_c":1679,"fm_p_r_m3_rp":0.09415971394517282,"fm_p_r_m6_m":0.1804995878778889,"fm_p_r_m6_r_c":1630,"fm_p_r_m6_rp":0.0798035604665439,"fm_p_r_y1":0.319604917074515,"fm_p_r_y1_m":0.2045335314311667,"fm_p_r_y1_r_c":1525,"fm_p_r_y1_rp":0.2664041994750656,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.7647398843930636,"fm_p_r_y3_m":0.11502158687070718,"fm_p_r_y3_r_c":1165,"fm_p_r_y3_rp":0.24828178694158076,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.5630057803468208,"fm_p_r_y3":0.26450946442509804},"fmi":{"stockId":7000312227180,"type":"fmi","fm_my":3.1,"fm_a_as":0,"fm_a_mfn":2,"fm_as":175654455.5919,"fm_b_as":0,"fm_e_as":0,"fm_h_as":175654455.5919,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":175654455.5919,"fm_q_as":0,"fm_r_f_cagr":0.1084,"fm_r_fd":3000000016605,"fm_r_ftp":0.3297,"fm_d":{"3000000015718":"本基金基金经理和财通资管臻享成长混合型证券投资基金基金经理。","3000000016605":"本基金基金经理。"},"fm_wy":14}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.05662708372030756,"oneMonth":0.01764188288252666,"threeMonths":0.038523346035048256,"sixMonths":0.08073502317381909,"oneYear":0.2739132812357592,"threeYears":0.2747364992508632,"fiveYears":-0.08061694126579333,"tenYears":0.5952342404782716},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48626,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92}],"netValueList":[{"date":"2025-12-08T16:00:00.000Z","stockId":7000312227180,"netValue":1.2637029979803698},{"date":"2025-12-07T16:00:00.000Z","stockId":7000312227180,"netValue":1.2624656072583145},{"date":"2025-12-04T16:00:00.000Z","stockId":7000312227180,"netValue":1.2275465958421736},{"date":"2025-12-03T16:00:00.000Z","stockId":7000312227180,"netValue":1.1969843110224359},{"date":"2025-12-02T16:00:00.000Z","stockId":7000312227180,"netValue":1.1797994905786355},{"date":"2025-12-01T16:00:00.000Z","stockId":7000312227180,"netValue":1.184441768880128},{"date":"2025-11-30T16:00:00.000Z","stockId":7000312227180,"netValue":1.203339899554467},{"date":"2025-11-27T16:00:00.000Z","stockId":7000312227180,"netValue":1.1899624351785298},{"date":"2025-11-26T16:00:00.000Z","stockId":7000312227180,"netValue":1.16470871597216},{"date":"2025-11-25T16:00:00.000Z","stockId":7000312227180,"netValue":1.155307242585839},{"date":"2025-11-24T16:00:00.000Z","stockId":7000312227180,"netValue":1.1246497738644043},{"date":"2025-11-23T16:00:00.000Z","stockId":7000312227180,"netValue":1.1061541116784919},{"date":"2025-11-20T16:00:00.000Z","stockId":7000312227180,"netValue":1.0935163856344867},{"date":"2025-11-19T16:00:00.000Z","stockId":7000312227180,"netValue":1.1113674933901632},{"date":"2025-11-18T16:00:00.000Z","stockId":7000312227180,"netValue":1.1262896330748862},{"date":"2025-11-17T16:00:00.000Z","stockId":7000312227180,"netValue":1.1423322466983277},{"date":"2025-11-16T16:00:00.000Z","stockId":7000312227180,"netValue":1.1524734584165814},{"date":"2025-11-13T16:00:00.000Z","stockId":7000312227180,"netValue":1.1581110414983198},{"date":"2025-11-12T16:00:00.000Z","stockId":7000312227180,"netValue":1.168728172725056},{"date":"2025-11-11T16:00:00.000Z","stockId":7000312227180,"netValue":1.157159202481354},{"date":"2025-11-10T16:00:00.000Z","stockId":7000312227180,"netValue":1.1863154616572833},{"date":"2025-11-09T16:00:00.000Z","stockId":7000312227180,"netValue":1.194289176518156},{"date":"2025-11-06T16:00:00.000Z","stockId":7000312227180,"netValue":1.227157607860252},{"date":"2025-11-05T16:00:00.000Z","stockId":7000312227180,"netValue":1.2526016948700152},{"date":"2025-11-04T16:00:00.000Z","stockId":7000312227180,"netValue":1.2113053620402034},{"date":"2025-11-03T16:00:00.000Z","stockId":7000312227180,"netValue":1.2114005459419004},{"date":"2025-11-02T16:00:00.000Z","stockId":7000312227180,"netValue":1.2528137955550482},{"date":"2025-10-30T16:00:00.000Z","stockId":7000312227180,"netValue":1.2520523243414756},{"date":"2025-10-29T16:00:00.000Z","stockId":7000312227180,"netValue":1.2377230209485726},{"date":"2025-10-28T16:00:00.000Z","stockId":7000312227180,"netValue":1.2651659698939635},{"date":"2025-10-27T16:00:00.000Z","stockId":7000312227180,"netValue":1.231557800219935},{"date":"2025-10-26T16:00:00.000Z","stockId":7000312227180,"netValue":1.22613231782323},{"date":"2025-10-23T16:00:00.000Z","stockId":7000312227180,"netValue":1.198711101759479},{"date":"2025-10-22T16:00:00.000Z","stockId":7000312227180,"netValue":1.1517037348278734},{"date":"2025-10-21T16:00:00.000Z","stockId":7000312227180,"netValue":1.1622474150345532},{"date":"2025-10-20T16:00:00.000Z","stockId":7000312227180,"netValue":1.1633896218549125},{"date":"2025-10-19T16:00:00.000Z","stockId":7000312227180,"netValue":1.1332080726419607},{"date":"2025-10-16T16:00:00.000Z","stockId":7000312227180,"netValue":1.0916044552254194},{"date":"2025-10-15T16:00:00.000Z","stockId":7000312227180,"netValue":1.1321616624522173},{"date":"2025-10-14T16:00:00.000Z","stockId":7000312227180,"netValue":1.1533435940383552},{"date":"2025-10-13T16:00:00.000Z","stockId":7000312227180,"netValue":1.1144255417411701},{"date":"2025-10-12T16:00:00.000Z","stockId":7000312227180,"netValue":1.1806913380950577},{"date":"2025-10-09T16:00:00.000Z","stockId":7000312227180,"netValue":1.2218180616287841},{"date":"2025-10-08T16:00:00.000Z","stockId":7000312227180,"netValue":1.2760576125264698},{"date":"2025-09-29T16:00:00.000Z","stockId":7000312227180,"netValue":1.2526315022827612},{"date":"2025-09-28T16:00:00.000Z","stockId":7000312227180,"netValue":1.2543245791370305},{"date":"2025-09-25T16:00:00.000Z","stockId":7000312227180,"netValue":1.221857833073152},{"date":"2025-09-24T16:00:00.000Z","stockId":7000312227180,"netValue":1.2524411731076},{"date":"2025-09-23T16:00:00.000Z","stockId":7000312227180,"netValue":1.2479883232134887},{"date":"2025-09-22T16:00:00.000Z","stockId":7000312227180,"netValue":1.228614518791385},{"date":"2025-09-21T16:00:00.000Z","stockId":7000312227180,"netValue":1.2258547457515432},{"date":"2025-09-18T16:00:00.000Z","stockId":7000312227180,"netValue":1.213998943748318},{"date":"2025-09-17T16:00:00.000Z","stockId":7000312227180,"netValue":1.2430596503814741},{"date":"2025-09-16T16:00:00.000Z","stockId":7000312227180,"netValue":1.2565531360957556},{"date":"2025-09-15T16:00:00.000Z","stockId":7000312227180,"netValue":1.2247326564227585},{"date":"2025-09-14T16:00:00.000Z","stockId":7000312227180,"netValue":1.1790579184073402},{"date":"2025-09-11T16:00:00.000Z","stockId":7000312227180,"netValue":1.1729872705243567},{"date":"2025-09-10T16:00:00.000Z","stockId":7000312227180,"netValue":1.1884792125778338},{"date":"2025-09-09T16:00:00.000Z","stockId":7000312227180,"netValue":1.1295013180232956},{"date":"2025-09-08T16:00:00.000Z","stockId":7000312227180,"netValue":1.1381612954931435},{"date":"2025-09-07T16:00:00.000Z","stockId":7000312227180,"netValue":1.1525865413610488},{"date":"2025-09-04T16:00:00.000Z","stockId":7000312227180,"netValue":1.1196439723592664},{"date":"2025-09-03T16:00:00.000Z","stockId":7000312227180,"netValue":1.043005235959078},{"date":"2025-09-02T16:00:00.000Z","stockId":7000312227180,"netValue":1.0873675554705495},{"date":"2025-09-01T16:00:00.000Z","stockId":7000312227180,"netValue":1.1026492826266816},{"date":"2025-08-31T16:00:00.000Z","stockId":7000312227180,"netValue":1.101717522473058},{"date":"2025-08-28T16:00:00.000Z","stockId":7000312227180,"netValue":1.0729224238804607},{"date":"2025-08-27T16:00:00.000Z","stockId":7000312227180,"netValue":1.0672324343477997},{"date":"2025-08-26T16:00:00.000Z","stockId":7000312227180,"netValue":1.0507135675531185},{"date":"2025-08-25T16:00:00.000Z","stockId":7000312227180,"netValue":1.0605907989393317},{"date":"2025-08-24T16:00:00.000Z","stockId":7000312227180,"netValue":1.0706583595007064},{"date":"2025-08-21T16:00:00.000Z","stockId":7000312227180,"netValue":1.05301740337724},{"date":"2025-08-20T16:00:00.000Z","stockId":7000312227180,"netValue":1.0227195571055345},{"date":"2025-08-19T16:00:00.000Z","stockId":7000312227180,"netValue":1.0519705929138516},{"date":"2025-08-18T16:00:00.000Z","stockId":7000312227180,"netValue":1.0412368802394116},{"date":"2025-08-17T16:00:00.000Z","stockId":7000312227180,"netValue":1.0279536094224755},{"date":"2025-08-14T16:00:00.000Z","stockId":7000312227180,"netValue":1.0030602589206885},{"date":"2025-08-13T16:00:00.000Z","stockId":7000312227180,"netValue":0.973448450484232},{"date":"2025-08-12T16:00:00.000Z","stockId":7000312227180,"netValue":0.9962481800592426},{"date":"2025-08-11T16:00:00.000Z","stockId":7000312227180,"netValue":0.9821837068194768},{"date":"2025-08-10T16:00:00.000Z","stockId":7000312227180,"netValue":0.9856096319723835},{"date":"2025-08-07T16:00:00.000Z","stockId":7000312227180,"netValue":0.9761130589364929},{"date":"2025-08-06T16:00:00.000Z","stockId":7000312227180,"netValue":0.9942696094422309},{"date":"2025-08-05T16:00:00.000Z","stockId":7000312227180,"netValue":0.9989127885115037},{"date":"2025-08-04T16:00:00.000Z","stockId":7000312227180,"netValue":0.9772550339874618},{"date":"2025-08-03T16:00:00.000Z","stockId":7000312227180,"netValue":0.9666363716227864},{"date":"2025-07-31T16:00:00.000Z","stockId":7000312227180,"netValue":0.9351013857125312},{"date":"2025-07-30T16:00:00.000Z","stockId":7000312227180,"netValue":0.9257198629864054},{"date":"2025-07-29T16:00:00.000Z","stockId":7000312227180,"netValue":0.9262709647897058},{"date":"2025-07-28T16:00:00.000Z","stockId":7000312227180,"netValue":0.9462157567372942},{"date":"2025-07-27T16:00:00.000Z","stockId":7000312227180,"netValue":0.9462157567372942},{"date":"2025-07-24T16:00:00.000Z","stockId":7000312227180,"netValue":0.9505933277660084},{"date":"2025-07-23T16:00:00.000Z","stockId":7000312227180,"netValue":0.9463109213248752},{"date":"2025-07-22T16:00:00.000Z","stockId":7000312227180,"netValue":0.9307635861281847},{"date":"2025-07-21T16:00:00.000Z","stockId":7000312227180,"netValue":0.9204105318040677},{"date":"2025-07-20T16:00:00.000Z","stockId":7000312227180,"netValue":0.927357546697462},{"date":"2025-07-17T16:00:00.000Z","stockId":7000312227180,"netValue":0.920315367216487},{"date":"2025-07-16T16:00:00.000Z","stockId":7000312227180,"netValue":0.9225993173184249},{"date":"2025-07-15T16:00:00.000Z","stockId":7000312227180,"netValue":0.9081740714505196},{"date":"2025-07-14T16:00:00.000Z","stockId":7000312227180,"netValue":0.88423236682454},{"date":"2025-07-13T16:00:00.000Z","stockId":7000312227180,"netValue":0.878256883529137},{"date":"2025-07-10T16:00:00.000Z","stockId":7000312227180,"netValue":0.8627649414756597},{"date":"2025-07-09T16:00:00.000Z","stockId":7000312227180,"netValue":0.843410922801644},{"date":"2025-07-08T16:00:00.000Z","stockId":7000312227180,"netValue":0.8462460746809781},{"date":"2025-07-07T16:00:00.000Z","stockId":7000312227180,"netValue":0.8485299242020372},{"date":"2025-07-06T16:00:00.000Z","stockId":7000312227180,"netValue":0.8388430049281577},{"date":"2025-07-03T16:00:00.000Z","stockId":7000312227180,"netValue":0.8507186133263857},{"date":"2025-07-02T16:00:00.000Z","stockId":7000312227180,"netValue":0.8539540668145523},{"date":"2025-07-01T16:00:00.000Z","stockId":7000312227180,"netValue":0.8539735080051742},{"date":"2025-06-30T16:00:00.000Z","stockId":7000312227180,"netValue":0.8663249183869559},{"date":"2025-06-29T16:00:00.000Z","stockId":7000312227180,"netValue":0.8734425069496441},{"date":"2025-06-26T16:00:00.000Z","stockId":7000312227180,"netValue":0.8577604826829843},{"date":"2025-06-25T16:00:00.000Z","stockId":7000312227180,"netValue":0.8609959361711514},{"date":"2025-06-24T16:00:00.000Z","stockId":7000312227180,"netValue":0.8596636906172003},{"date":"2025-06-23T16:00:00.000Z","stockId":7000312227180,"netValue":0.8438107867477405},{"date":"2025-06-22T16:00:00.000Z","stockId":7000312227180,"netValue":0.8159871140833421},{"date":"2025-06-19T16:00:00.000Z","stockId":7000312227180,"netValue":0.8084888839338109},{"date":"2025-06-18T16:00:00.000Z","stockId":7000312227180,"netValue":0.827957882878281},{"date":"2025-06-17T16:00:00.000Z","stockId":7000312227180,"netValue":0.8421173407975682},{"date":"2025-06-16T16:00:00.000Z","stockId":7000312227180,"netValue":0.8402141328633521},{"date":"2025-06-15T16:00:00.000Z","stockId":7000312227180,"netValue":0.847256002219951},{"date":"2025-06-12T16:00:00.000Z","stockId":7000312227180,"netValue":0.8438302279383625},{"date":"2025-06-11T16:00:00.000Z","stockId":7000312227180,"netValue":0.860083214585287},{"date":"2025-06-10T16:00:00.000Z","stockId":7000312227180,"netValue":0.8566574403036985},{"date":"2025-06-09T16:00:00.000Z","stockId":7000312227180,"netValue":0.8372836017559391},{"date":"2025-06-08T16:00:00.000Z","stockId":7000312227180,"netValue":0.8537074680056638},{"date":"2025-06-05T16:00:00.000Z","stockId":7000312227180,"netValue":0.8512527388818046},{"date":"2025-06-04T16:00:00.000Z","stockId":7000312227180,"netValue":0.8612251393458168},{"date":"2025-06-03T16:00:00.000Z","stockId":7000312227180,"netValue":0.8459431978566218},{"date":"2025-06-02T16:00:00.000Z","stockId":7000312227180,"netValue":0.8437545087322735},{"date":"2025-05-29T16:00:00.000Z","stockId":7000312227180,"netValue":0.8380643261202474},{"date":"2025-05-28T16:00:00.000Z","stockId":7000312227180,"netValue":0.856601162288231},{"date":"2025-05-27T16:00:00.000Z","stockId":7000312227180,"netValue":0.8526995860230884},{"date":"2025-05-26T16:00:00.000Z","stockId":7000312227180,"netValue":0.848436809361724},{"date":"2025-05-25T16:00:00.000Z","stockId":7000312227180,"netValue":0.8466093206335971},{"date":"2025-05-22T16:00:00.000Z","stockId":7000312227180,"netValue":0.848436809361724},{"date":"2025-05-21T16:00:00.000Z","stockId":7000312227180,"netValue":0.842346543972233},{"date":"2025-05-20T16:00:00.000Z","stockId":7000312227180,"netValue":0.8615495029171923},{"date":"2025-05-19T16:00:00.000Z","stockId":7000312227180,"netValue":0.8671639663231292},{"date":"2025-05-18T16:00:00.000Z","stockId":7000312227180,"netValue":0.8671445251325075},{"date":"2025-05-15T16:00:00.000Z","stockId":7000312227180,"netValue":0.8789249731340246},{"date":"2025-05-14T16:00:00.000Z","stockId":7000312227180,"netValue":0.8604270193472843},{"date":"2025-05-13T16:00:00.000Z","stockId":7000312227180,"netValue":0.8731590713159094},{"date":"2025-05-12T16:00:00.000Z","stockId":7000312227180,"netValue":0.8853201609042697},{"date":"2025-05-11T16:00:00.000Z","stockId":7000312227180,"netValue":0.89748125049263},{"date":"2025-05-08T16:00:00.000Z","stockId":7000312227180,"netValue":0.8699236178277421},{"date":"2025-05-07T16:00:00.000Z","stockId":7000312227180,"netValue":0.893294193037355},{"date":"2025-05-06T16:00:00.000Z","stockId":7000312227180,"netValue":0.8775170083739842},{"date":"2025-05-05T16:00:00.000Z","stockId":7000312227180,"netValue":0.8750622792501254},{"date":"2025-04-29T16:00:00.000Z","stockId":7000312227180,"netValue":0.8493321353133645},{"date":"2025-04-28T16:00:00.000Z","stockId":7000312227180,"netValue":0.8284357304182328},{"date":"2025-04-27T16:00:00.000Z","stockId":7000312227180,"netValue":0.8221745854259418},{"date":"2025-04-24T16:00:00.000Z","stockId":7000312227180,"netValue":0.8249147957399332},{"date":"2025-04-23T16:00:00.000Z","stockId":7000312227180,"netValue":0.8152278764660535},{"date":"2025-04-22T16:00:00.000Z","stockId":7000312227180,"netValue":0.82929217398863},{"date":"2025-04-21T16:00:00.000Z","stockId":7000312227180,"netValue":0.8045136340189771},{"date":"2025-04-20T16:00:00.000Z","stockId":7000312227180,"netValue":0.8159891596397402},{"date":"2025-04-17T16:00:00.000Z","stockId":7000312227180,"netValue":0.784568833090953},{"date":"2025-04-16T16:00:00.000Z","stockId":7000312227180,"netValue":0.786472041025169},{"date":"2025-04-15T16:00:00.000Z","stockId":7000312227180,"netValue":0.7853301162646394},{"date":"2025-04-14T16:00:00.000Z","stockId":7000312227180,"netValue":0.7997750553740589},{"date":"2025-04-13T16:00:00.000Z","stockId":7000312227180,"netValue":0.8049894360025309},{"date":"2025-04-10T16:00:00.000Z","stockId":7000312227180,"netValue":0.7974912058529997},{"date":"2025-04-09T16:00:00.000Z","stockId":7000312227180,"netValue":0.7777368659801899},{"date":"2025-04-08T16:00:00.000Z","stockId":7000312227180,"netValue":0.7568403208232655},{"date":"2025-04-07T16:00:00.000Z","stockId":7000312227180,"netValue":0.7429665573061321},{"date":"2025-04-06T16:00:00.000Z","stockId":7000312227180,"netValue":0.7676692035060246},{"date":"2025-04-02T16:00:00.000Z","stockId":7000312227180,"netValue":0.8689537539835225},{"date":"2025-04-01T16:00:00.000Z","stockId":7000312227180,"netValue":0.8848257205482137},{"date":"2025-03-31T16:00:00.000Z","stockId":7000312227180,"netValue":0.8796874841402073},{"date":"2025-03-30T16:00:00.000Z","stockId":7000312227180,"netValue":0.8809244669791718},{"date":"2025-03-27T16:00:00.000Z","stockId":7000312227180,"netValue":0.8862530084393264},{"date":"2025-03-26T16:00:00.000Z","stockId":7000312227180,"netValue":0.903153147501135},{"date":"2025-03-25T16:00:00.000Z","stockId":7000312227180,"netValue":0.9064068386773564},{"date":"2025-03-24T16:00:00.000Z","stockId":7000312227180,"netValue":0.8981285689089017},{"date":"2025-03-23T16:00:00.000Z","stockId":7000312227180,"netValue":0.9114314172695898},{"date":"2025-03-20T16:00:00.000Z","stockId":7000312227180,"netValue":0.9146666031561125},{"date":"2025-03-19T16:00:00.000Z","stockId":7000312227180,"netValue":0.9543848431860282},{"date":"2025-03-18T16:00:00.000Z","stockId":7000312227180,"netValue":0.9630437230587798},{"date":"2025-03-17T16:00:00.000Z","stockId":7000312227180,"netValue":0.9739492529779139},{"date":"2025-03-16T16:00:00.000Z","stockId":7000312227180,"netValue":0.9723501653243518},{"date":"2025-03-13T16:00:00.000Z","stockId":7000312227180,"netValue":0.9659749460773808},{"date":"2025-03-12T16:00:00.000Z","stockId":7000312227180,"netValue":0.9380556192806646},{"date":"2025-03-11T16:00:00.000Z","stockId":7000312227180,"netValue":0.9834645055853332},{"date":"2025-03-10T16:00:00.000Z","stockId":7000312227180,"netValue":0.9831790480071105},{"date":"2025-03-09T16:00:00.000Z","stockId":7000312227180,"netValue":0.9896494197801557},{"date":"2025-03-06T16:00:00.000Z","stockId":7000312227180,"netValue":1.0092323348617405},{"date":"2025-03-05T16:00:00.000Z","stockId":7000312227180,"netValue":1.0059019964491438},{"date":"2025-03-04T16:00:00.000Z","stockId":7000312227180,"netValue":0.9871939593919254},{"date":"2025-03-03T16:00:00.000Z","stockId":7000312227180,"netValue":0.9638234485570719},{"date":"2025-03-02T16:00:00.000Z","stockId":7000312227180,"netValue":0.947208767073486},{"date":"2025-02-27T16:00:00.000Z","stockId":7000312227180,"netValue":0.9561345992347613},{"date":"2025-02-26T16:00:00.000Z","stockId":7000312227180,"netValue":1.0219642680659833},{"date":"2025-02-25T16:00:00.000Z","stockId":7000312227180,"netValue":1.0423084033561616},{"date":"2025-02-24T16:00:00.000Z","stockId":7000312227180,"netValue":1.0335728762470349},{"date":"2025-02-23T16:00:00.000Z","stockId":7000312227180,"netValue":1.0267403996593916},{"date":"2025-02-20T16:00:00.000Z","stockId":7000312227180,"netValue":1.0342574492192531},{"date":"2025-02-19T16:00:00.000Z","stockId":7000312227180,"netValue":0.9939682940328919},{"date":"2025-02-18T16:00:00.000Z","stockId":7000312227180,"netValue":0.9883542949945147},{"date":"2025-02-17T16:00:00.000Z","stockId":7000312227180,"netValue":0.9422026937709513},{"date":"2025-02-16T16:00:00.000Z","stockId":7000312227180,"netValue":0.9558676469462373},{"date":"2025-02-13T16:00:00.000Z","stockId":7000312227180,"netValue":0.9349711017893128},{"date":"2025-02-12T16:00:00.000Z","stockId":7000312227180,"netValue":0.9442960493445836},{"date":"2025-02-11T16:00:00.000Z","stockId":7000312227180,"netValue":0.9637653066103953},{"date":"2025-02-10T16:00:00.000Z","stockId":7000312227180,"netValue":0.9505576107757814},{"date":"2025-02-09T16:00:00.000Z","stockId":7000312227180,"netValue":0.9523655087711911},{"date":"2025-02-06T16:00:00.000Z","stockId":7000312227180,"netValue":0.9505761160654803},{"date":"2025-02-05T16:00:00.000Z","stockId":7000312227180,"netValue":0.9376540380080408},{"date":"2025-02-04T16:00:00.000Z","stockId":7000312227180,"netValue":0.8974598751488024},{"date":"2025-01-26T16:00:00.000Z","stockId":7000312227180,"netValue":0.8865741078384126},{"date":"2025-01-23T16:00:00.000Z","stockId":7000312227180,"netValue":0.9134653735396436},{"date":"2025-01-22T16:00:00.000Z","stockId":7000312227180,"netValue":0.8926450632376132},{"date":"2025-01-21T16:00:00.000Z","stockId":7000312227180,"netValue":0.9049012319831617},{"date":"2025-01-20T16:00:00.000Z","stockId":7000312227180,"netValue":0.9053009613155251},{"date":"2025-01-19T16:00:00.000Z","stockId":7000312227180,"netValue":0.884290336756684},{"date":"2025-01-16T16:00:00.000Z","stockId":7000312227180,"netValue":0.8820065656749556},{"date":"2025-01-15T16:00:00.000Z","stockId":7000312227180,"netValue":0.8840048653714682},{"date":"2025-01-14T16:00:00.000Z","stockId":7000312227180,"netValue":0.8858319516299114},{"date":"2025-01-13T16:00:00.000Z","stockId":7000312227180,"netValue":0.8902852358462214},{"date":"2025-01-12T16:00:00.000Z","stockId":7000312227180,"netValue":0.8462087315411051},{"date":"2025-01-09T16:00:00.000Z","stockId":7000312227180,"netValue":0.8499007587301721},{"date":"2025-01-08T16:00:00.000Z","stockId":7000312227180,"netValue":0.8574181718741949},{"date":"2025-01-07T16:00:00.000Z","stockId":7000312227180,"netValue":0.8317639488422335},{"date":"2025-01-06T16:00:00.000Z","stockId":7000312227180,"netValue":0.8257881505714382},{"date":"2025-01-05T16:00:00.000Z","stockId":7000312227180,"netValue":0.8075370827363524},{"date":"2025-01-02T16:00:00.000Z","stockId":7000312227180,"netValue":0.814673867366754},{"date":"2025-01-01T16:00:00.000Z","stockId":7000312227180,"netValue":0.852584259144264},{"date":"2024-12-30T16:00:00.000Z","stockId":7000312227180,"netValue":0.8708353269793496},{"date":"2024-12-29T16:00:00.000Z","stockId":7000312227180,"netValue":0.8961280223164316},{"date":"2024-12-26T16:00:00.000Z","stockId":7000312227180,"netValue":0.905320062134267},{"date":"2024-12-25T16:00:00.000Z","stockId":7000312227180,"netValue":0.9119810611226417},{"date":"2024-12-24T16:00:00.000Z","stockId":7000312227180,"netValue":0.8928926799506495},{"date":"2024-12-23T16:00:00.000Z","stockId":7000312227180,"netValue":0.9003149359662671},{"date":"2024-12-22T16:00:00.000Z","stockId":7000312227180,"netValue":0.89165563728138},{"date":"2024-12-19T16:00:00.000Z","stockId":7000312227180,"netValue":0.9178047467741101},{"date":"2024-12-18T16:00:00.000Z","stockId":7000312227180,"netValue":0.8952716081607839},{"date":"2024-12-17T16:00:00.000Z","stockId":7000312227180,"netValue":0.8926263093841756},{"date":"2024-12-16T16:00:00.000Z","stockId":7000312227180,"netValue":0.8901522240456365},{"date":"2024-12-15T16:00:00.000Z","stockId":7000312227180,"netValue":0.9048824781297242},{"date":"2024-12-12T16:00:00.000Z","stockId":7000312227180,"netValue":0.9291284450543473},{"date":"2024-12-11T16:00:00.000Z","stockId":7000312227180,"netValue":0.9542877816255403},{"date":"2024-12-10T16:00:00.000Z","stockId":7000312227180,"netValue":0.9520231113625537},{"date":"2024-12-09T16:00:00.000Z","stockId":7000312227180,"netValue":0.9576373819384696},{"date":"2024-12-08T16:00:00.000Z","stockId":7000312227180,"netValue":0.9409088281578692},{"date":"2024-12-05T16:00:00.000Z","stockId":7000312227180,"netValue":0.9426407572879076},{"date":"2024-12-04T16:00:00.000Z","stockId":7000312227180,"netValue":0.9470940415042175},{"date":"2024-12-03T16:00:00.000Z","stockId":7000312227180,"netValue":0.9431165429299345},{"date":"2024-12-02T16:00:00.000Z","stockId":7000312227180,"netValue":0.9425264993407605},{"date":"2024-12-01T16:00:00.000Z","stockId":7000312227180,"netValue":0.9537550404925921},{"date":"2024-11-28T16:00:00.000Z","stockId":7000312227180,"netValue":0.9313361598264127},{"date":"2024-11-27T16:00:00.000Z","stockId":7000312227180,"netValue":0.9013047088878052},{"date":"2024-11-26T16:00:00.000Z","stockId":7000312227180,"netValue":0.899706138523656},{"date":"2024-11-25T16:00:00.000Z","stockId":7000312227180,"netValue":0.8729100299508303},{"date":"2024-11-24T16:00:00.000Z","stockId":7000312227180,"netValue":0.8920935682512279},{"date":"2024-11-21T16:00:00.000Z","stockId":7000312227180,"netValue":0.8921126690699697},{"date":"2024-11-20T16:00:00.000Z","stockId":7000312227180,"netValue":0.922791119088673},{"date":"2024-11-19T16:00:00.000Z","stockId":7000312227180,"netValue":0.923952105448279},{"date":"2024-11-18T16:00:00.000Z","stockId":7000312227180,"netValue":0.9084414935182066},{"date":"2024-11-17T16:00:00.000Z","stockId":7000312227180,"netValue":0.8712923587679395},{"date":"2024-11-14T16:00:00.000Z","stockId":7000312227180,"netValue":0.8856610851571477},{"date":"2024-11-13T16:00:00.000Z","stockId":7000312227180,"netValue":0.9217634914949561},{"date":"2024-11-12T16:00:00.000Z","stockId":7000312227180,"netValue":0.9524610423324011},{"date":"2024-11-11T16:00:00.000Z","stockId":7000312227180,"netValue":0.9566288551634948},{"date":"2024-11-10T16:00:00.000Z","stockId":7000312227180,"netValue":0.9729007241208101},{"date":"2024-11-07T16:00:00.000Z","stockId":7000312227180,"netValue":0.9202409774404705},{"date":"2024-11-06T16:00:00.000Z","stockId":7000312227180,"netValue":0.9100973663385815},{"date":"2024-11-05T16:00:00.000Z","stockId":7000312227180,"netValue":0.9119053517782832},{"date":"2024-11-04T16:00:00.000Z","stockId":7000312227180,"netValue":0.9071474953580156},{"date":"2024-11-03T16:00:00.000Z","stockId":7000312227180,"netValue":0.8879448562388761},{"date":"2024-10-31T16:00:00.000Z","stockId":7000312227180,"netValue":0.8669724333175188},{"date":"2024-10-30T16:00:00.000Z","stockId":7000312227180,"netValue":0.8921508707074535},{"date":"2024-10-29T16:00:00.000Z","stockId":7000312227180,"netValue":0.8723772888178821},{"date":"2024-10-28T16:00:00.000Z","stockId":7000312227180,"netValue":0.8676194323976143},{"date":"2024-10-27T16:00:00.000Z","stockId":7000312227180,"netValue":0.8901525710109408},{"date":"2024-10-24T16:00:00.000Z","stockId":7000312227180,"netValue":0.8965280986140995},{"date":"2024-10-23T16:00:00.000Z","stockId":7000312227180,"netValue":0.8648789764926009},{"date":"2024-10-22T16:00:00.000Z","stockId":7000312227180,"netValue":0.8667821190607079},{"date":"2024-10-21T16:00:00.000Z","stockId":7000312227180,"netValue":0.8636610346420731},{"date":"2024-10-20T16:00:00.000Z","stockId":7000312227180,"netValue":0.8482646806591478},{"date":"2024-10-17T16:00:00.000Z","stockId":7000312227180,"netValue":0.8417939959275839},{"date":"2024-10-16T16:00:00.000Z","stockId":7000312227180,"netValue":0.7902000784784449},{"date":"2024-10-15T16:00:00.000Z","stockId":7000312227180,"netValue":0.7783245382465176},{"date":"2024-10-14T16:00:00.000Z","stockId":7000312227180,"netValue":0.7939112064862537},{"date":"2024-10-13T16:00:00.000Z","stockId":7000312227180,"netValue":0.806186476050544},{"date":"2024-10-10T16:00:00.000Z","stockId":7000312227180,"netValue":0.7899337079119706},{"date":"2024-10-09T16:00:00.000Z","stockId":7000312227180,"netValue":0.8305086245034885},{"date":"2024-10-08T16:00:00.000Z","stockId":7000312227180,"netValue":0.8438115701192155},{"date":"2024-10-07T16:00:00.000Z","stockId":7000312227180,"netValue":0.8988312833167533},{"date":"2024-09-29T16:00:00.000Z","stockId":7000312227180,"netValue":0.8282435717939277},{"date":"2024-09-26T16:00:00.000Z","stockId":7000312227180,"netValue":0.7513570305534651},{"date":"2024-09-25T16:00:00.000Z","stockId":7000312227180,"netValue":0.7079461357572397},{"date":"2024-09-24T16:00:00.000Z","stockId":7000312227180,"netValue":0.6822731377466716},{"date":"2024-09-23T16:00:00.000Z","stockId":7000312227180,"netValue":0.6836239465063719},{"date":"2024-09-22T16:00:00.000Z","stockId":7000312227180,"netValue":0.653478698783823},{"date":"2024-09-19T16:00:00.000Z","stockId":7000312227180,"netValue":0.6628038152045493},{"date":"2024-09-18T16:00:00.000Z","stockId":7000312227180,"netValue":0.6633560914286705},{"date":"2024-09-17T16:00:00.000Z","stockId":7000312227180,"netValue":0.6607104217223453},{"date":"2024-09-12T16:00:00.000Z","stockId":7000312227180,"netValue":0.661661964214256},{"date":"2024-09-11T16:00:00.000Z","stockId":7000312227180,"netValue":0.6680372989100585},{"date":"2024-09-10T16:00:00.000Z","stockId":7000312227180,"netValue":0.6697500753954981},{"date":"2024-09-09T16:00:00.000Z","stockId":7000312227180,"netValue":0.6642311289424152},{"date":"2024-09-08T16:00:00.000Z","stockId":7000312227180,"netValue":0.6608242252425611},{"date":"2024-09-05T16:00:00.000Z","stockId":7000312227180,"netValue":0.6664383259448352},{"date":"2024-09-04T16:00:00.000Z","stockId":7000312227180,"netValue":0.6833384837587981},{"date":"2024-09-03T16:00:00.000Z","stockId":7000312227180,"netValue":0.6812637395476193},{"date":"2024-09-02T16:00:00.000Z","stockId":7000312227180,"netValue":0.6799315800589442},{"date":"2024-09-01T16:00:00.000Z","stockId":7000312227180,"netValue":0.6662293681754279},{"date":"2024-08-29T16:00:00.000Z","stockId":7000312227180,"netValue":0.6829765160330589},{"date":"2024-08-28T16:00:00.000Z","stockId":7000312227180,"netValue":0.6642497782134403},{"date":"2024-08-27T16:00:00.000Z","stockId":7000312227180,"netValue":0.6532305345782996},{"date":"2024-08-26T16:00:00.000Z","stockId":7000312227180,"netValue":0.6483776678695543},{"date":"2024-08-25T16:00:00.000Z","stockId":7000312227180,"netValue":0.6572270130443252},{"date":"2024-08-22T16:00:00.000Z","stockId":7000312227180,"netValue":0.6598913320216756},{"date":"2024-08-21T16:00:00.000Z","stockId":7000312227180,"netValue":0.6609380287627775},{"date":"2024-08-20T16:00:00.000Z","stockId":7000312227180,"netValue":0.6681697517012999},{"date":"2024-08-19T16:00:00.000Z","stockId":7000312227180,"netValue":0.6704534536818861},{"date":"2024-08-18T16:00:00.000Z","stockId":7000312227180,"netValue":0.6802356920775428},{"date":"2024-08-15T16:00:00.000Z","stockId":7000312227180,"netValue":0.6909694729651102},{"date":"2024-08-14T16:00:00.000Z","stockId":7000312227180,"netValue":0.6922064782045945},{"date":"2024-08-13T16:00:00.000Z","stockId":7000312227180,"netValue":0.6868013352717277},{"date":"2024-08-12T16:00:00.000Z","stockId":7000312227180,"netValue":0.6973634569319381},{"date":"2024-08-11T16:00:00.000Z","stockId":7000312227180,"netValue":0.6957271854246645},{"date":"2024-08-08T16:00:00.000Z","stockId":7000312227180,"netValue":0.7001229301584795},{"date":"2024-08-07T16:00:00.000Z","stockId":7000312227180,"netValue":0.6981060416544419},{"date":"2024-08-06T16:00:00.000Z","stockId":7000312227180,"netValue":0.7003132386568618},{"date":"2024-08-05T16:00:00.000Z","stockId":7000312227180,"netValue":0.6999326216600976},{"date":"2024-08-04T16:00:00.000Z","stockId":7000312227180,"netValue":0.6858684420508421},{"date":"2024-08-01T16:00:00.000Z","stockId":7000312227180,"netValue":0.7109705145662635},{"date":"2024-07-31T16:00:00.000Z","stockId":7000312227180,"netValue":0.7307439491269839},{"date":"2024-07-30T16:00:00.000Z","stockId":7000312227180,"netValue":0.7323615713632325},{"date":"2024-07-29T16:00:00.000Z","stockId":7000312227180,"netValue":0.7045951798704606},{"date":"2024-07-28T16:00:00.000Z","stockId":7000312227180,"netValue":0.7113324822920026},{"date":"2024-07-25T16:00:00.000Z","stockId":7000312227180,"netValue":0.7126832910517029},{"date":"2024-07-24T16:00:00.000Z","stockId":7000312227180,"netValue":0.7029010526560461},{"date":"2024-07-23T16:00:00.000Z","stockId":7000312227180,"netValue":0.7070878396204539},{"date":"2024-07-22T16:00:00.000Z","stockId":7000312227180,"netValue":0.7169652322653016},{"date":"2024-07-21T16:00:00.000Z","stockId":7000312227180,"netValue":0.738641751809844},{"date":"2024-07-18T16:00:00.000Z","stockId":7000312227180,"netValue":0.7344736141164613},{"date":"2024-07-17T16:00:00.000Z","stockId":7000312227180,"netValue":0.7342646563470543},{"date":"2024-07-16T16:00:00.000Z","stockId":7000312227180,"netValue":0.7363580498292581},{"date":"2024-07-15T16:00:00.000Z","stockId":7000312227180,"netValue":0.7583200321213737},{"date":"2024-07-14T16:00:00.000Z","stockId":7000312227180,"netValue":0.7410206080396212},{"date":"2024-07-11T16:00:00.000Z","stockId":7000312227180,"netValue":0.7480620224797616},{"date":"2024-07-10T16:00:00.000Z","stockId":7000312227180,"netValue":0.7533906604344621},{"date":"2024-07-09T16:00:00.000Z","stockId":7000312227180,"netValue":0.7426568795468947},{"date":"2024-07-08T16:00:00.000Z","stockId":7000312227180,"netValue":0.7428471880452767},{"date":"2024-07-07T16:00:00.000Z","stockId":7000312227180,"netValue":0.7188869665201483},{"date":"2024-07-04T16:00:00.000Z","stockId":7000312227180,"netValue":0.7265944607046262},{"date":"2024-07-03T16:00:00.000Z","stockId":7000312227180,"netValue":0.7243294199424841},{"date":"2024-07-02T16:00:00.000Z","stockId":7000312227180,"netValue":0.7277363125775212},{"date":"2024-07-01T16:00:00.000Z","stockId":7000312227180,"netValue":0.7353299954131741},{"date":"2024-06-30T16:00:00.000Z","stockId":7000312227180,"netValue":0.7506498413745168},{"date":"2024-06-29T16:00:00.000Z","stockId":7000312227180,"netValue":0.7543608599614263},{"date":"2024-06-27T16:00:00.000Z","stockId":7000312227180,"netValue":0.7544560142841674},{"date":"2024-06-26T16:00:00.000Z","stockId":7000312227180,"netValue":0.7537134426858856},{"date":"2024-06-25T16:00:00.000Z","stockId":7000312227180,"netValue":0.7674921564997202},{"date":"2024-06-24T16:00:00.000Z","stockId":7000312227180,"netValue":0.7490322178879157},{"date":"2024-06-23T16:00:00.000Z","stockId":7000312227180,"netValue":0.7631150576536222},{"date":"2024-06-20T16:00:00.000Z","stockId":7000312227180,"netValue":0.7803193270861425},{"date":"2024-06-19T16:00:00.000Z","stockId":7000312227180,"netValue":0.7773695430811632},{"date":"2024-06-18T16:00:00.000Z","stockId":7000312227180,"netValue":0.787455901291737},{"date":"2024-06-17T16:00:00.000Z","stockId":7000312227180,"netValue":0.7992550373116533},{"date":"2024-06-16T16:00:00.000Z","stockId":7000312227180,"netValue":0.79145238284687},{"date":"2024-06-13T16:00:00.000Z","stockId":7000312227180,"netValue":0.7905008396194574},{"date":"2024-06-12T16:00:00.000Z","stockId":7000312227180,"netValue":0.800301734861807},{"date":"2024-06-11T16:00:00.000Z","stockId":7000312227180,"netValue":0.7883122901964082},{"date":"2024-06-10T16:00:00.000Z","stockId":7000312227180,"netValue":0.7826216938155808},{"date":"2024-06-06T16:00:00.000Z","stockId":7000312227180,"netValue":0.7752183196254105},{"date":"2024-06-05T16:00:00.000Z","stockId":7000312227180,"netValue":0.774742548011704},{"date":"2024-06-04T16:00:00.000Z","stockId":7000312227180,"netValue":0.7891108507456346},{"date":"2024-06-03T16:00:00.000Z","stockId":7000312227180,"netValue":0.7861424037570073},{"date":"2024-06-02T16:00:00.000Z","stockId":7000312227180,"netValue":0.7895679593756928},{"date":"2024-05-30T16:00:00.000Z","stockId":7000312227180,"netValue":0.7824500481537464}]}