window.pageData = {"startDate":"2024-07-25T03:55:22.110Z","endDate":"2026-07-25T03:55:22.110Z","manager":{"_id":7131903202820,"name":"毛时超","gender":"m","educationCode":"001002","resume":"毛时超：男，曾任平安基金管理有限公司量化研究员、基金经理助理、基金经理；自2021年11月加入摩根基金管理（中国）有限公司（原上投摩根基金管理有限公司），现任指数及量化投资部基金经理。","tickerId":131903202820,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20745727","exchange":"fm","cnInfoCode":"db20745727","followedNum":0,"currency":"CNY","workingDate":"2020-05-08T16:00:00.000Z","fundCompanyId":4000050380000,"fundManagerSecondLevel":"QDII","pinyin":"msc","delistedDate":"2025-10-21T16:00:00.000Z","fundCompany":{"_id":4000050380000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50380000","tickerId":50380000,"name":"摩根基金管理（中国）有限公司"},"hotMetrics":{"fmp":{"stockId":7131903202820,"type":"fmp","fm_p_r_d":"2025-10-23T16:00:00.000Z","fm_p_r_fys":0.14017421083765202,"fm_p_r_m1":0.010191398430591025,"fm_p_r_m3":0.0780163733266539,"fm_p_r_m6":0.1998633808754906,"fm_p_r_y1":0.15982035474192102,"fm_cagr_p_r_fs":0.00814987700366121,"fm_p_r_y3":0.008216689523520726,"fm_cagr_p_r_fs_m":0.0703241777801542,"fm_cagr_p_r_fs_r_c":87,"fm_cagr_p_r_fs_rp":0.9069767441860465,"fm_p_r_fys_m":0.18072810530164518,"fm_p_r_fys_r_c":77,"fm_p_r_fys_rp":0.6710526315789473,"fm_p_r_m1_m":0.0033445468217814245,"fm_p_r_m1_r_c":84,"fm_p_r_m1_rp":0.2289156626506024,"fm_p_r_m3_m":0.053392633232278275,"fm_p_r_m3_r_c":83,"fm_p_r_m3_rp":0.3170731707317073,"fm_p_r_m6_m":0.20378940018539637,"fm_p_r_m6_r_c":81,"fm_p_r_m6_rp":0.525,"fm_p_r_y1_m":0.22042497049415066,"fm_p_r_y1_r_c":74,"fm_p_r_y1_rp":0.6575342465753424,"fm_p_r_y3_m":0.4731209039435037,"fm_p_r_y3_r_c":62,"fm_p_r_y3_rp":0.9672131147540983,"fm_p_r_y5":-0.1217240672132589,"fm_p_r_y10_m":0.32333641686177783,"fm_p_r_y10_r_c":89,"fm_p_r_y10_rp":0.7272727272727273,"fm_p_r_y5_m":0.33269507178786273,"fm_p_r_y5_r_c":47,"fm_p_r_y5_rp":0.9782608695652174},"fmi":{"stockId":7131903202820,"type":"fmi","fm_my":4.9,"fm_d":{"3000000002282":"平安安享灵活配置混合型证券投资基金基金经理","3000000004403":"平安股息精选沪港深股票型证券投资基金基金经理","3000000004606":"本基金基金经理","3000000005084":"平安量化先锋混合型发起式证券投资基金基金经理","3000000005113":"平安沪深300指数量化增强证券投资基金基金经理","3000000005486":"平安量化精选混合型发起式证券投资基金基金经理","3000000006457":"平安估值优势灵活配置混合型证券投资基金基金经理","3000000009336":"平安中证500指数增强型发起式证券投资基金基金经理","3000000017445":"本基金基金经理","3000000018577":"本基金基金经理","3000000019172":"本基金基金经理","3000000560900":"本基金基金经理","3000000560960":"本基金基金经理","3000000700002":"平安深证300指数增强型证券投资基金基金经理","3000000563900":"本基金基金经理","3000000588770":"本基金基金经理"},"fm_wy":9,"fm_a_as":0,"fm_a_mfn":18,"fm_as":1959030679.681,"fm_b_as":0,"fm_e_as":842176039.581,"fm_h_as":0,"fm_i_as":842176039.581,"fm_mfn":8,"fm_msl":"company","fm_nb_as":1959030679.681,"fm_q_as":1116854640.1,"fm_r_f_cagr":0.2579,"fm_r_fd":3000000019174,"fm_r_ftp":0.6066}},"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":"2025-10-23T16:00:00.000Z","stockId":7131903202820,"netValue":1.1994575282413142},{"date":"2025-10-22T16:00:00.000Z","stockId":7131903202820,"netValue":1.1970877635674566},{"date":"2025-10-21T16:00:00.000Z","stockId":7131903202820,"netValue":1.193407524652414},{"date":"2025-10-20T16:00:00.000Z","stockId":7131903202820,"netValue":1.1942092079182298},{"date":"2025-10-19T16:00:00.000Z","stockId":7131903202820,"netValue":1.1881424237350475},{"date":"2025-10-16T16:00:00.000Z","stockId":7131903202820,"netValue":1.1759181018707454},{"date":"2025-10-15T16:00:00.000Z","stockId":7131903202820,"netValue":1.1864372671663705},{"date":"2025-10-14T16:00:00.000Z","stockId":7131903202820,"netValue":1.190053050266469},{"date":"2025-10-13T16:00:00.000Z","stockId":7131903202820,"netValue":1.1791318647582258},{"date":"2025-10-12T16:00:00.000Z","stockId":7131903202820,"netValue":1.1920745920539102},{"date":"2025-10-09T16:00:00.000Z","stockId":7131903202820,"netValue":1.1867871138085917},{"date":"2025-10-08T16:00:00.000Z","stockId":7131903202820,"netValue":1.2164778140071701},{"date":"2025-09-29T16:00:00.000Z","stockId":7131903202820,"netValue":1.1975278969715426},{"date":"2025-09-28T16:00:00.000Z","stockId":7131903202820,"netValue":1.1931025470061125},{"date":"2025-09-25T16:00:00.000Z","stockId":7131903202820,"netValue":1.1843311164099222},{"date":"2025-09-24T16:00:00.000Z","stockId":7131903202820,"netValue":1.1890627635903481},{"date":"2025-09-23T16:00:00.000Z","stockId":7131903202820,"netValue":1.18735670300179},{"date":"2025-09-22T16:00:00.000Z","stockId":7131903202820,"netValue":1.179510795967867},{"date":"2025-09-21T16:00:00.000Z","stockId":7131903202820,"netValue":1.1870380724562803},{"date":"2025-09-18T16:00:00.000Z","stockId":7131903202820,"netValue":1.1855045919816185},{"date":"2025-09-17T16:00:00.000Z","stockId":7131903202820,"netValue":1.1810005895709192},{"date":"2025-09-16T16:00:00.000Z","stockId":7131903202820,"netValue":1.1840155164898554},{"date":"2025-09-15T16:00:00.000Z","stockId":7131903202820,"netValue":1.1767818340852514},{"date":"2025-09-14T16:00:00.000Z","stockId":7131903202820,"netValue":1.1787197074045819},{"date":"2025-09-11T16:00:00.000Z","stockId":7131903202820,"netValue":1.171099298452775},{"date":"2025-09-10T16:00:00.000Z","stockId":7131903202820,"netValue":1.1674600063380796},{"date":"2025-09-09T16:00:00.000Z","stockId":7131903202820,"netValue":1.1569648350843118},{"date":"2025-09-08T16:00:00.000Z","stockId":7131903202820,"netValue":1.1551865654724338},{"date":"2025-09-07T16:00:00.000Z","stockId":7131903202820,"netValue":1.1566286893214623},{"date":"2025-09-04T16:00:00.000Z","stockId":7131903202820,"netValue":1.1507536665178406},{"date":"2025-09-03T16:00:00.000Z","stockId":7131903202820,"netValue":1.1375204891097361},{"date":"2025-09-02T16:00:00.000Z","stockId":7131903202820,"netValue":1.1492515321033403},{"date":"2025-09-01T16:00:00.000Z","stockId":7131903202820,"netValue":1.1494488622821772},{"date":"2025-08-31T16:00:00.000Z","stockId":7131903202820,"netValue":1.154794498519662},{"date":"2025-08-28T16:00:00.000Z","stockId":7131903202820,"netValue":1.1476389634048916},{"date":"2025-08-27T16:00:00.000Z","stockId":7131903202820,"netValue":1.1529844819417672},{"date":"2025-08-26T16:00:00.000Z","stockId":7131903202820,"netValue":1.1409250073256731},{"date":"2025-08-25T16:00:00.000Z","stockId":7131903202820,"netValue":1.1532462946599147},{"date":"2025-08-24T16:00:00.000Z","stockId":7131903202820,"netValue":1.1521794529078597},{"date":"2025-08-21T16:00:00.000Z","stockId":7131903202820,"netValue":1.1396294788299117},{"date":"2025-08-20T16:00:00.000Z","stockId":7131903202820,"netValue":1.1214367108044583},{"date":"2025-08-19T16:00:00.000Z","stockId":7131903202820,"netValue":1.1225374624363247},{"date":"2025-08-18T16:00:00.000Z","stockId":7131903202820,"netValue":1.118306814463341},{"date":"2025-08-17T16:00:00.000Z","stockId":7131903202820,"netValue":1.128642618496942},{"date":"2025-08-14T16:00:00.000Z","stockId":7131903202820,"netValue":1.1269187018887419},{"date":"2025-08-13T16:00:00.000Z","stockId":7131903202820,"netValue":1.12635453479701},{"date":"2025-08-12T16:00:00.000Z","stockId":7131903202820,"netValue":1.1282128960380535},{"date":"2025-08-11T16:00:00.000Z","stockId":7131903202820,"netValue":1.1208754053511496},{"date":"2025-08-10T16:00:00.000Z","stockId":7131903202820,"netValue":1.1119480061646303},{"date":"2025-08-07T16:00:00.000Z","stockId":7131903202820,"netValue":1.113464300121609},{"date":"2025-08-06T16:00:00.000Z","stockId":7131903202820,"netValue":1.1097268642115972},{"date":"2025-08-05T16:00:00.000Z","stockId":7131903202820,"netValue":1.1095028178801156},{"date":"2025-08-04T16:00:00.000Z","stockId":7131903202820,"netValue":1.1014702864734158},{"date":"2025-08-03T16:00:00.000Z","stockId":7131903202820,"netValue":1.1003885575947108},{"date":"2025-07-31T16:00:00.000Z","stockId":7131903202820,"netValue":1.089118893215638},{"date":"2025-07-30T16:00:00.000Z","stockId":7131903202820,"netValue":1.1027141144109442},{"date":"2025-07-29T16:00:00.000Z","stockId":7131903202820,"netValue":1.1140015266750374},{"date":"2025-07-28T16:00:00.000Z","stockId":7131903202820,"netValue":1.117018227624996},{"date":"2025-07-27T16:00:00.000Z","stockId":7131903202820,"netValue":1.113357977734158},{"date":"2025-07-24T16:00:00.000Z","stockId":7131903202820,"netValue":1.1131539203031213},{"date":"2025-07-23T16:00:00.000Z","stockId":7131903202820,"netValue":1.1126524215396698},{"date":"2025-07-22T16:00:00.000Z","stockId":7131903202820,"netValue":1.1087937766659768},{"date":"2025-07-21T16:00:00.000Z","stockId":7131903202820,"netValue":1.1053352760730275},{"date":"2025-07-20T16:00:00.000Z","stockId":7131903202820,"netValue":1.1009858335027727},{"date":"2025-07-17T16:00:00.000Z","stockId":7131903202820,"netValue":1.094085219457236},{"date":"2025-07-16T16:00:00.000Z","stockId":7131903202820,"netValue":1.0898360505637679},{"date":"2025-07-15T16:00:00.000Z","stockId":7131903202820,"netValue":1.0846498433983074},{"date":"2025-07-14T16:00:00.000Z","stockId":7131903202820,"netValue":1.0843313133086718},{"date":"2025-07-13T16:00:00.000Z","stockId":7131903202820,"netValue":1.0804202835964192},{"date":"2025-07-10T16:00:00.000Z","stockId":7131903202820,"netValue":1.0775074309686443},{"date":"2025-07-09T16:00:00.000Z","stockId":7131903202820,"netValue":1.0746894311482647},{"date":"2025-07-08T16:00:00.000Z","stockId":7131903202820,"netValue":1.0752819526457156},{"date":"2025-07-07T16:00:00.000Z","stockId":7131903202820,"netValue":1.0758368476928883},{"date":"2025-07-06T16:00:00.000Z","stockId":7131903202820,"netValue":1.0695541208332426},{"date":"2025-07-03T16:00:00.000Z","stockId":7131903202820,"netValue":1.0758908709509112},{"date":"2025-07-02T16:00:00.000Z","stockId":7131903202820,"netValue":1.076045403846818},{"date":"2025-07-01T16:00:00.000Z","stockId":7131903202820,"netValue":1.069581365936121},{"date":"2025-06-30T16:00:00.000Z","stockId":7131903202820,"netValue":1.0692163599022946},{"date":"2025-06-29T16:00:00.000Z","stockId":7131903202820,"netValue":1.074692988341252},{"date":"2025-06-26T16:00:00.000Z","stockId":7131903202820,"netValue":1.0684699676667617},{"date":"2025-06-25T16:00:00.000Z","stockId":7131903202820,"netValue":1.0665702948451934},{"date":"2025-06-24T16:00:00.000Z","stockId":7131903202820,"netValue":1.0658836762043205},{"date":"2025-06-23T16:00:00.000Z","stockId":7131903202820,"netValue":1.057145367122143},{"date":"2025-06-22T16:00:00.000Z","stockId":7131903202820,"netValue":1.0425032808822128},{"date":"2025-06-19T16:00:00.000Z","stockId":7131903202820,"netValue":1.035919824403297},{"date":"2025-06-18T16:00:00.000Z","stockId":7131903202820,"netValue":1.0379218537363597},{"date":"2025-06-17T16:00:00.000Z","stockId":7131903202820,"netValue":1.0438091485341798},{"date":"2025-06-16T16:00:00.000Z","stockId":7131903202820,"netValue":1.0440025326994735},{"date":"2025-06-15T16:00:00.000Z","stockId":7131903202820,"netValue":1.0496113787070422},{"date":"2025-06-12T16:00:00.000Z","stockId":7131903202820,"netValue":1.0425579375612621},{"date":"2025-06-11T16:00:00.000Z","stockId":7131903202820,"netValue":1.051264758152388},{"date":"2025-06-10T16:00:00.000Z","stockId":7131903202820,"netValue":1.05310101044586},{"date":"2025-06-09T16:00:00.000Z","stockId":7131903202820,"netValue":1.0516427837884417},{"date":"2025-06-08T16:00:00.000Z","stockId":7131903202820,"netValue":1.054707276674618},{"date":"2025-06-05T16:00:00.000Z","stockId":7131903202820,"netValue":1.0496591612336565},{"date":"2025-06-04T16:00:00.000Z","stockId":7131903202820,"netValue":1.0465249560144028},{"date":"2025-06-03T16:00:00.000Z","stockId":7131903202820,"netValue":1.0449841428777291},{"date":"2025-06-02T16:00:00.000Z","stockId":7131903202820,"netValue":1.0409391233831091},{"date":"2025-05-29T16:00:00.000Z","stockId":7131903202820,"netValue":1.0333545965176067},{"date":"2025-05-28T16:00:00.000Z","stockId":7131903202820,"netValue":1.0393353079771797},{"date":"2025-05-27T16:00:00.000Z","stockId":7131903202820,"netValue":1.0309164292332673},{"date":"2025-05-26T16:00:00.000Z","stockId":7131903202820,"netValue":1.0331323171251778},{"date":"2025-05-25T16:00:00.000Z","stockId":7131903202820,"netValue":1.0274298990040955},{"date":"2025-05-22T16:00:00.000Z","stockId":7131903202820,"netValue":1.0305086091716589},{"date":"2025-05-21T16:00:00.000Z","stockId":7131903202820,"netValue":1.0390012080965603},{"date":"2025-05-20T16:00:00.000Z","stockId":7131903202820,"netValue":1.0420553498074432},{"date":"2025-05-19T16:00:00.000Z","stockId":7131903202820,"netValue":1.044440401738163},{"date":"2025-05-18T16:00:00.000Z","stockId":7131903202820,"netValue":1.0420951972160344},{"date":"2025-05-15T16:00:00.000Z","stockId":7131903202820,"netValue":1.0420269354595213},{"date":"2025-05-14T16:00:00.000Z","stockId":7131903202820,"netValue":1.0432025732195473},{"date":"2025-05-13T16:00:00.000Z","stockId":7131903202820,"netValue":1.047130645961998},{"date":"2025-05-12T16:00:00.000Z","stockId":7131903202820,"netValue":1.0423804709977804},{"date":"2025-05-11T16:00:00.000Z","stockId":7131903202820,"netValue":1.0405744184525592},{"date":"2025-05-08T16:00:00.000Z","stockId":7131903202820,"netValue":1.0241396858737466},{"date":"2025-05-07T16:00:00.000Z","stockId":7131903202820,"netValue":1.0290049533989136},{"date":"2025-05-06T16:00:00.000Z","stockId":7131903202820,"netValue":1.024867590583387},{"date":"2025-05-05T16:00:00.000Z","stockId":7131903202820,"netValue":1.0218955557994507},{"date":"2025-04-29T16:00:00.000Z","stockId":7131903202820,"netValue":1.0101238636936238},{"date":"2025-04-28T16:00:00.000Z","stockId":7131903202820,"netValue":1.0094216416553634},{"date":"2025-04-27T16:00:00.000Z","stockId":7131903202820,"netValue":1.0061574512179214},{"date":"2025-04-24T16:00:00.000Z","stockId":7131903202820,"netValue":1.0062597838033391},{"date":"2025-04-23T16:00:00.000Z","stockId":7131903202820,"netValue":0.9996617509621134},{"date":"2025-04-22T16:00:00.000Z","stockId":7131903202820,"netValue":0.9901627060199569},{"date":"2025-04-21T16:00:00.000Z","stockId":7131903202820,"netValue":0.9744976196252809},{"date":"2025-04-20T16:00:00.000Z","stockId":7131903202820,"netValue":0.962408778362462},{"date":"2025-04-17T16:00:00.000Z","stockId":7131903202820,"netValue":0.9716556595895993},{"date":"2025-04-16T16:00:00.000Z","stockId":7131903202820,"netValue":0.9743348240674573},{"date":"2025-04-15T16:00:00.000Z","stockId":7131903202820,"netValue":0.9714346681303323},{"date":"2025-04-14T16:00:00.000Z","stockId":7131903202820,"netValue":0.9895381311134284},{"date":"2025-04-13T16:00:00.000Z","stockId":7131903202820,"netValue":0.992556178303487},{"date":"2025-04-10T16:00:00.000Z","stockId":7131903202820,"netValue":0.9860633006770163},{"date":"2025-04-09T16:00:00.000Z","stockId":7131903202820,"netValue":0.9660936376292268},{"date":"2025-04-08T16:00:00.000Z","stockId":7131903202820,"netValue":0.9807052161561247},{"date":"2025-04-07T16:00:00.000Z","stockId":7131903202820,"netValue":0.9101511627405687},{"date":"2025-04-06T16:00:00.000Z","stockId":7131903202820,"netValue":0.9114121836570397},{"date":"2025-04-02T16:00:00.000Z","stockId":7131903202820,"netValue":0.9924236262142836},{"date":"2025-04-01T16:00:00.000Z","stockId":7131903202820,"netValue":1.0239395324068667},{"date":"2025-03-31T16:00:00.000Z","stockId":7131903202820,"netValue":1.0200672374053106},{"date":"2025-03-30T16:00:00.000Z","stockId":7131903202820,"netValue":1.0158524314082071},{"date":"2025-03-27T16:00:00.000Z","stockId":7131903202820,"netValue":1.018742531974176},{"date":"2025-03-26T16:00:00.000Z","stockId":7131903202820,"netValue":1.0375737100898903},{"date":"2025-03-25T16:00:00.000Z","stockId":7131903202820,"netValue":1.0361252758689952},{"date":"2025-03-24T16:00:00.000Z","stockId":7131903202820,"netValue":1.0441840086070362},{"date":"2025-03-23T16:00:00.000Z","stockId":7131903202820,"netValue":1.0528957146005835},{"date":"2025-03-20T16:00:00.000Z","stockId":7131903202820,"netValue":1.0383757295905793},{"date":"2025-03-19T16:00:00.000Z","stockId":7131903202820,"netValue":1.0437583464011375},{"date":"2025-03-18T16:00:00.000Z","stockId":7131903202820,"netValue":1.0492554210634315},{"date":"2025-03-17T16:00:00.000Z","stockId":7131903202820,"netValue":1.0446526892413155},{"date":"2025-03-16T16:00:00.000Z","stockId":7131903202820,"netValue":1.0468056174928286},{"date":"2025-03-13T16:00:00.000Z","stockId":7131903202820,"netValue":1.0448139243811},{"date":"2025-03-12T16:00:00.000Z","stockId":7131903202820,"netValue":1.021078317535963},{"date":"2025-03-11T16:00:00.000Z","stockId":7131903202820,"netValue":1.03753055565846},{"date":"2025-03-10T16:00:00.000Z","stockId":7131903202820,"netValue":1.0344806957211192},{"date":"2025-03-09T16:00:00.000Z","stockId":7131903202820,"netValue":1.0334468081588777},{"date":"2025-03-06T16:00:00.000Z","stockId":7131903202820,"netValue":1.0658809152651418},{"date":"2025-03-05T16:00:00.000Z","stockId":7131903202820,"netValue":1.061828971487741},{"date":"2025-03-04T16:00:00.000Z","stockId":7131903202820,"netValue":1.071511002456693},{"date":"2025-03-03T16:00:00.000Z","stockId":7131903202820,"netValue":1.0544323934186273},{"date":"2025-03-02T16:00:00.000Z","stockId":7131903202820,"netValue":1.057493247333041},{"date":"2025-02-27T16:00:00.000Z","stockId":7131903202820,"netValue":1.0747231439306857},{"date":"2025-02-26T16:00:00.000Z","stockId":7131903202820,"netValue":1.0747331250750733},{"date":"2025-02-25T16:00:00.000Z","stockId":7131903202820,"netValue":1.0978189732718535},{"date":"2025-02-24T16:00:00.000Z","stockId":7131903202820,"netValue":1.0871717329051906},{"date":"2025-02-23T16:00:00.000Z","stockId":7131903202820,"netValue":1.1002195549522022},{"date":"2025-02-20T16:00:00.000Z","stockId":7131903202820,"netValue":1.1119727075146555},{"date":"2025-02-19T16:00:00.000Z","stockId":7131903202820,"netValue":1.1162096559928596},{"date":"2025-02-18T16:00:00.000Z","stockId":7131903202820,"netValue":1.1246566101888467},{"date":"2025-02-17T16:00:00.000Z","stockId":7131903202820,"netValue":1.1225532092358559},{"date":"2025-02-16T16:00:00.000Z","stockId":7131903202820,"netValue":1.1174928173907022},{"date":"2025-02-13T16:00:00.000Z","stockId":7131903202820,"netValue":1.1180741916425065},{"date":"2025-02-12T16:00:00.000Z","stockId":7131903202820,"netValue":1.1055256783079794},{"date":"2025-02-11T16:00:00.000Z","stockId":7131903202820,"netValue":1.095877835322465},{"date":"2025-02-10T16:00:00.000Z","stockId":7131903202820,"netValue":1.090542491033644},{"date":"2025-02-09T16:00:00.000Z","stockId":7131903202820,"netValue":1.0981739874464282},{"date":"2025-02-06T16:00:00.000Z","stockId":7131903202820,"netValue":1.0840032754942768},{"date":"2025-02-05T16:00:00.000Z","stockId":7131903202820,"netValue":1.0878614218437486},{"date":"2025-02-04T16:00:00.000Z","stockId":7131903202820,"netValue":1.079112221167401},{"date":"2025-01-26T16:00:00.000Z","stockId":7131903202820,"netValue":1.0546072219165077},{"date":"2025-01-23T16:00:00.000Z","stockId":7131903202820,"netValue":1.0793792887080271},{"date":"2025-01-22T16:00:00.000Z","stockId":7131903202820,"netValue":1.0808987550917972},{"date":"2025-01-21T16:00:00.000Z","stockId":7131903202820,"netValue":1.080391713193892},{"date":"2025-01-20T16:00:00.000Z","stockId":7131903202820,"netValue":1.0724666029852616},{"date":"2025-01-19T16:00:00.000Z","stockId":7131903202820,"netValue":1.0686216738685703},{"date":"2025-01-16T16:00:00.000Z","stockId":7131903202820,"netValue":1.0654631268416577},{"date":"2025-01-15T16:00:00.000Z","stockId":7131903202820,"netValue":1.0505567927286574},{"date":"2025-01-14T16:00:00.000Z","stockId":7131903202820,"netValue":1.0551904766301956},{"date":"2025-01-13T16:00:00.000Z","stockId":7131903202820,"netValue":1.0371761097008445},{"date":"2025-01-12T16:00:00.000Z","stockId":7131903202820,"netValue":1.032975888747583},{"date":"2025-01-09T16:00:00.000Z","stockId":7131903202820,"netValue":1.0360763746075334},{"date":"2025-01-08T16:00:00.000Z","stockId":7131903202820,"netValue":1.051023785892701},{"date":"2025-01-07T16:00:00.000Z","stockId":7131903202820,"netValue":1.051294386756956},{"date":"2025-01-06T16:00:00.000Z","stockId":7131903202820,"netValue":1.0522134765900062},{"date":"2025-01-05T16:00:00.000Z","stockId":7131903202820,"netValue":1.0680569158653301},{"date":"2025-01-02T16:00:00.000Z","stockId":7131903202820,"netValue":1.0589694756665957},{"date":"2025-01-01T16:00:00.000Z","stockId":7131903202820,"netValue":1.0456546297107312},{"date":"2024-12-30T16:00:00.000Z","stockId":7131903202820,"netValue":1.0519949643134874},{"date":"2024-12-29T16:00:00.000Z","stockId":7131903202820,"netValue":1.0615817874351474},{"date":"2024-12-26T16:00:00.000Z","stockId":7131903202820,"netValue":1.0726341735448637},{"date":"2024-12-25T16:00:00.000Z","stockId":7131903202820,"netValue":1.09590262562733},{"date":"2024-12-24T16:00:00.000Z","stockId":7131903202820,"netValue":1.0850600437025968},{"date":"2024-12-23T16:00:00.000Z","stockId":7131903202820,"netValue":1.0979233050401689},{"date":"2024-12-22T16:00:00.000Z","stockId":7131903202820,"netValue":1.0840458478010482},{"date":"2024-12-19T16:00:00.000Z","stockId":7131903202820,"netValue":1.076221636401324},{"date":"2024-12-18T16:00:00.000Z","stockId":7131903202820,"netValue":1.069695443735331},{"date":"2024-12-17T16:00:00.000Z","stockId":7131903202820,"netValue":1.0738951578142881},{"date":"2024-12-16T16:00:00.000Z","stockId":7131903202820,"netValue":1.1015339701368627},{"date":"2024-12-15T16:00:00.000Z","stockId":7131903202820,"netValue":1.1057436973515937},{"date":"2024-12-12T16:00:00.000Z","stockId":7131903202820,"netValue":1.0962512749839162},{"date":"2024-12-11T16:00:00.000Z","stockId":7131903202820,"netValue":1.0951148248185727},{"date":"2024-12-10T16:00:00.000Z","stockId":7131903202820,"netValue":1.0985937006706763},{"date":"2024-12-09T16:00:00.000Z","stockId":7131903202820,"netValue":1.085660092268092},{"date":"2024-12-08T16:00:00.000Z","stockId":7131903202820,"netValue":1.0894362955184125},{"date":"2024-12-05T16:00:00.000Z","stockId":7131903202820,"netValue":1.0924368310189168},{"date":"2024-12-04T16:00:00.000Z","stockId":7131903202820,"netValue":1.0818155995467964},{"date":"2024-12-03T16:00:00.000Z","stockId":7131903202820,"netValue":1.085136407528748},{"date":"2024-12-02T16:00:00.000Z","stockId":7131903202820,"netValue":1.0794072893274138},{"date":"2024-12-01T16:00:00.000Z","stockId":7131903202820,"netValue":1.0752119790582173},{"date":"2024-11-28T16:00:00.000Z","stockId":7131903202820,"netValue":1.0641775247500562},{"date":"2024-11-27T16:00:00.000Z","stockId":7131903202820,"netValue":1.0591465701286231},{"date":"2024-11-26T16:00:00.000Z","stockId":7131903202820,"netValue":1.057599838910901},{"date":"2024-11-25T16:00:00.000Z","stockId":7131903202820,"netValue":1.0549371798816012},{"date":"2024-11-24T16:00:00.000Z","stockId":7131903202820,"netValue":1.0516691171226866},{"date":"2024-11-21T16:00:00.000Z","stockId":7131903202820,"netValue":1.0510626800238938},{"date":"2024-11-20T16:00:00.000Z","stockId":7131903202820,"netValue":1.0618848394435367},{"date":"2024-11-19T16:00:00.000Z","stockId":7131903202820,"netValue":1.060354793057036},{"date":"2024-11-18T16:00:00.000Z","stockId":7131903202820,"netValue":1.054507905888616},{"date":"2024-11-17T16:00:00.000Z","stockId":7131903202820,"netValue":1.0456925239128085},{"date":"2024-11-14T16:00:00.000Z","stockId":7131903202820,"netValue":1.0450846738472785},{"date":"2024-11-13T16:00:00.000Z","stockId":7131903202820,"netValue":1.0669099116710987},{"date":"2024-11-12T16:00:00.000Z","stockId":7131903202820,"netValue":1.0811566278206863},{"date":"2024-11-11T16:00:00.000Z","stockId":7131903202820,"netValue":1.0832644289427702},{"date":"2024-11-10T16:00:00.000Z","stockId":7131903202820,"netValue":1.0844815844168687},{"date":"2024-11-07T16:00:00.000Z","stockId":7131903202820,"netValue":1.0772250486955075},{"date":"2024-11-06T16:00:00.000Z","stockId":7131903202820,"netValue":1.0815577499895646},{"date":"2024-11-05T16:00:00.000Z","stockId":7131903202820,"netValue":1.056430193103098},{"date":"2024-11-04T16:00:00.000Z","stockId":7131903202820,"netValue":1.0402986868854267},{"date":"2024-11-03T16:00:00.000Z","stockId":7131903202820,"netValue":1.0256914426982529},{"date":"2024-10-31T16:00:00.000Z","stockId":7131903202820,"netValue":1.0230290881279118},{"date":"2024-10-30T16:00:00.000Z","stockId":7131903202820,"netValue":1.02026153380355},{"date":"2024-10-29T16:00:00.000Z","stockId":7131903202820,"netValue":1.0392433507668253},{"date":"2024-10-28T16:00:00.000Z","stockId":7131903202820,"netValue":1.0486568866604817},{"date":"2024-10-27T16:00:00.000Z","stockId":7131903202820,"netValue":1.046673956001234},{"date":"2024-10-24T16:00:00.000Z","stockId":7131903202820,"netValue":1.0414110883267116},{"date":"2024-10-23T16:00:00.000Z","stockId":7131903202820,"netValue":1.0341752697625428},{"date":"2024-10-22T16:00:00.000Z","stockId":7131903202820,"netValue":1.0329160417699175},{"date":"2024-10-21T16:00:00.000Z","stockId":7131903202820,"netValue":1.0411342855484222},{"date":"2024-10-20T16:00:00.000Z","stockId":7131903202820,"netValue":1.036206738873792},{"date":"2024-10-17T16:00:00.000Z","stockId":7131903202820,"netValue":1.0373066178425239},{"date":"2024-10-16T16:00:00.000Z","stockId":7131903202820,"netValue":1.018847100639346},{"date":"2024-10-15T16:00:00.000Z","stockId":7131903202820,"netValue":1.0205552988520254},{"date":"2024-10-14T16:00:00.000Z","stockId":7131903202820,"netValue":1.0205002488449824},{"date":"2024-10-13T16:00:00.000Z","stockId":7131903202820,"netValue":1.0379195115665307},{"date":"2024-10-10T16:00:00.000Z","stockId":7131903202820,"netValue":1.030013930078087},{"date":"2024-10-09T16:00:00.000Z","stockId":7131903202820,"netValue":1.0440254540991263},{"date":"2024-10-08T16:00:00.000Z","stockId":7131903202820,"netValue":1.0433301445509},{"date":"2024-10-07T16:00:00.000Z","stockId":7131903202820,"netValue":1.0629447339022324},{"date":"2024-09-29T16:00:00.000Z","stockId":7131903202820,"netValue":1.0288361410778775},{"date":"2024-09-26T16:00:00.000Z","stockId":7131903202820,"netValue":0.9998798438266294},{"date":"2024-09-25T16:00:00.000Z","stockId":7131903202820,"netValue":0.9892360662925671},{"date":"2024-09-24T16:00:00.000Z","stockId":7131903202820,"netValue":0.9720626458507697},{"date":"2024-09-23T16:00:00.000Z","stockId":7131903202820,"netValue":0.9714964732573232},{"date":"2024-09-22T16:00:00.000Z","stockId":7131903202820,"netValue":0.9599677655825097},{"date":"2024-09-19T16:00:00.000Z","stockId":7131903202820,"netValue":0.9599121055130684},{"date":"2024-09-18T16:00:00.000Z","stockId":7131903202820,"netValue":0.9678816774414576},{"date":"2024-09-17T16:00:00.000Z","stockId":7131903202820,"netValue":0.9468819012150824},{"date":"2024-09-12T16:00:00.000Z","stockId":7131903202820,"netValue":0.9522884162375066},{"date":"2024-09-11T16:00:00.000Z","stockId":7131903202820,"netValue":0.9608126884416006},{"date":"2024-09-10T16:00:00.000Z","stockId":7131903202820,"netValue":0.9553739823644196},{"date":"2024-09-09T16:00:00.000Z","stockId":7131903202820,"netValue":0.9380439534101126},{"date":"2024-09-08T16:00:00.000Z","stockId":7131903202820,"netValue":0.9326398422657931},{"date":"2024-09-05T16:00:00.000Z","stockId":7131903202820,"netValue":0.924673936256618},{"date":"2024-09-04T16:00:00.000Z","stockId":7131903202820,"netValue":0.9464406900729355},{"date":"2024-09-03T16:00:00.000Z","stockId":7131903202820,"netValue":0.9459077831298476},{"date":"2024-09-02T16:00:00.000Z","stockId":7131903202820,"netValue":0.9466560438732893},{"date":"2024-09-01T16:00:00.000Z","stockId":7131903202820,"netValue":0.9658419269202482},{"date":"2024-08-29T16:00:00.000Z","stockId":7131903202820,"netValue":0.970650757533787},{"date":"2024-08-28T16:00:00.000Z","stockId":7131903202820,"netValue":0.9618518312387928},{"date":"2024-08-27T16:00:00.000Z","stockId":7131903202820,"netValue":0.95940471865383},{"date":"2024-08-26T16:00:00.000Z","stockId":7131903202820,"netValue":0.9679470312554466},{"date":"2024-08-25T16:00:00.000Z","stockId":7131903202820,"netValue":0.9646529839100138},{"date":"2024-08-22T16:00:00.000Z","stockId":7131903202820,"netValue":0.972647597567307},{"date":"2024-08-21T16:00:00.000Z","stockId":7131903202820,"netValue":0.9648673086098518},{"date":"2024-08-20T16:00:00.000Z","stockId":7131903202820,"netValue":0.9777392511099716},{"date":"2024-08-19T16:00:00.000Z","stockId":7131903202820,"netValue":0.9768184099878322},{"date":"2024-08-18T16:00:00.000Z","stockId":7131903202820,"netValue":0.9825982125942628},{"date":"2024-08-15T16:00:00.000Z","stockId":7131903202820,"netValue":0.9754547132716036},{"date":"2024-08-14T16:00:00.000Z","stockId":7131903202820,"netValue":0.9729062570827318},{"date":"2024-08-13T16:00:00.000Z","stockId":7131903202820,"netValue":0.9549107761942386},{"date":"2024-08-12T16:00:00.000Z","stockId":7131903202820,"netValue":0.9587087643582178},{"date":"2024-08-11T16:00:00.000Z","stockId":7131903202820,"netValue":0.9435357583610874},{"date":"2024-08-08T16:00:00.000Z","stockId":7131903202820,"netValue":0.9409613176594986},{"date":"2024-08-07T16:00:00.000Z","stockId":7131903202820,"netValue":0.9404223676482503},{"date":"2024-08-06T16:00:00.000Z","stockId":7131903202820,"netValue":0.9207919911908966},{"date":"2024-08-05T16:00:00.000Z","stockId":7131903202820,"netValue":0.9286229685952121},{"date":"2024-08-04T16:00:00.000Z","stockId":7131903202820,"netValue":0.9184768598420747},{"date":"2024-08-01T16:00:00.000Z","stockId":7131903202820,"netValue":0.9397312931540245},{"date":"2024-07-31T16:00:00.000Z","stockId":7131903202820,"netValue":0.955011700036863},{"date":"2024-07-30T16:00:00.000Z","stockId":7131903202820,"netValue":0.9739401380953324},{"date":"2024-07-29T16:00:00.000Z","stockId":7131903202820,"netValue":0.9435376958712863},{"date":"2024-07-28T16:00:00.000Z","stockId":7131903202820,"netValue":0.9529720163346044},{"date":"2024-07-25T16:00:00.000Z","stockId":7131903202820,"netValue":0.9530528008248189}]}