window.pageData = {"startDate":"2024-07-26T06:38:35.924Z","endDate":"2026-07-26T06:38:35.924Z","manager":{"_id":7232516217030,"name":"翁煜平","gender":"m","educationCode":"001002","resume":"翁煜平先生：中国，硕士研究生、硕士，曾就职于国际商业机器科技有限公司(2006年9月-2015年6月)，2015年7月加入长城基金管理有限公司，历任研究部研究员。2021年7月30日担任长城久源灵活配置混合型证券投资基金基金经理。","tickerId":232516217030,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20812317","exchange":"fm","cnInfoCode":"db20812317","followedNum":0,"currency":"CNY","workingDate":"2021-07-29T16:00:00.000Z","fundCompanyId":4000050150000,"fundManagerSecondLevel":"hybrid","pinyin":"wyp","delistedDate":"2025-12-17T16:00:00.000Z","fundCompany":{"_id":4000050150000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7232516217030,"type":"fmp","fm_p_r_d":"2025-12-21T16:00:00.000Z","fm_p_r_fys":0.02631285496951108,"fm_p_r_m1":0.04207066035488416,"fm_p_r_m3":0.019810871588702872,"fm_p_r_m6":0.16981378542055592,"fm_p_r_y1":0.02280700757866616,"fm_cagr_p_r_fs":-0.13796189989850338,"fm_cagr_p_r_fs_m":0.06963554973036157,"fm_cagr_p_r_fs_r_c":1759,"fm_cagr_p_r_fs_rp":0.9937428896473265,"fm_p_r_fys_m":0.2333885267835092,"fm_p_r_fys_r_c":1537,"fm_p_r_fys_rp":0.9381510416666666,"fm_p_r_m1_m":0.0381027706587973,"fm_p_r_m1_r_c":1719,"fm_p_r_m1_rp":0.45576251455180444,"fm_p_r_m3_m":-0.00014283673760817628,"fm_p_r_m3_r_c":1687,"fm_p_r_m3_rp":0.267497034400949,"fm_p_r_m6_m":0.2013704598226227,"fm_p_r_m6_r_c":1635,"fm_p_r_m6_rp":0.5783353733170135,"fm_p_r_y1_m":0.2181415325962487,"fm_p_r_y1_r_c":1528,"fm_p_r_y1_rp":0.9364767518009168,"fm_p_r_y3":-0.21220760255233972,"fm_p_r_y3_m":0.1568964683423768,"fm_p_r_y3_r_c":1171,"fm_p_r_y3_rp":0.9726495726495726,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9965317919075144,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.9965317919075144},"fmi":{"stockId":7232516217030,"type":"fmi","fm_my":4.4,"fm_d":{"3000000002703":"本基金的基金经理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":1,"fm_as":43316205.502399996,"fm_b_as":0,"fm_e_as":0,"fm_h_as":43316205.502399996,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":43316205.502399996,"fm_q_as":0,"fm_r_f_cagr":-0.1439,"fm_r_fd":3000000002703,"fm_r_ftp":-0.4942}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49096,"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}],"netValueList":[{"date":"2025-12-21T16:00:00.000Z","stockId":7232516217030,"netValue":0.5208043644072482},{"date":"2025-12-18T16:00:00.000Z","stockId":7232516217030,"netValue":0.5043717444083328},{"date":"2025-12-17T16:00:00.000Z","stockId":7232516217030,"netValue":0.5046984097355767},{"date":"2025-12-16T16:00:00.000Z","stockId":7232516217030,"netValue":0.5113506402260357},{"date":"2025-12-15T16:00:00.000Z","stockId":7232516217030,"netValue":0.49279469560003497},{"date":"2025-12-14T16:00:00.000Z","stockId":7232516217030,"netValue":0.5052032106324562},{"date":"2025-12-11T16:00:00.000Z","stockId":7232516217030,"netValue":0.5172158132104125},{"date":"2025-12-10T16:00:00.000Z","stockId":7232516217030,"netValue":0.5109843335835982},{"date":"2025-12-09T16:00:00.000Z","stockId":7232516217030,"netValue":0.5242343503433091},{"date":"2025-12-08T16:00:00.000Z","stockId":7232516217030,"netValue":0.5218139662010072},{"date":"2025-12-07T16:00:00.000Z","stockId":7232516217030,"netValue":0.5208339702192755},{"date":"2025-12-04T16:00:00.000Z","stockId":7232516217030,"netValue":0.5147261819408897},{"date":"2025-12-03T16:00:00.000Z","stockId":7232516217030,"netValue":0.5095983896442355},{"date":"2025-12-02T16:00:00.000Z","stockId":7232516217030,"netValue":0.508836170547333},{"date":"2025-12-01T16:00:00.000Z","stockId":7232516217030,"netValue":0.508687640789725},{"date":"2025-11-30T16:00:00.000Z","stockId":7232516217030,"netValue":0.5106328298471747},{"date":"2025-11-27T16:00:00.000Z","stockId":7232516217030,"netValue":0.5076680034927996},{"date":"2025-11-26T16:00:00.000Z","stockId":7232516217030,"netValue":0.5049061511172399},{"date":"2025-11-25T16:00:00.000Z","stockId":7232516217030,"netValue":0.5024857669749381},{"date":"2025-11-24T16:00:00.000Z","stockId":7232516217030,"netValue":0.5051239280020692},{"date":"2025-11-23T16:00:00.000Z","stockId":7232516217030,"netValue":0.5027579880809747},{"date":"2025-11-20T16:00:00.000Z","stockId":7232516217030,"netValue":0.49977835882058586},{"date":"2025-11-19T16:00:00.000Z","stockId":7232516217030,"netValue":0.5077372506200208},{"date":"2025-11-18T16:00:00.000Z","stockId":7232516217030,"netValue":0.508756887916946},{"date":"2025-11-17T16:00:00.000Z","stockId":7232516217030,"netValue":0.5081728043896794},{"date":"2025-11-16T16:00:00.000Z","stockId":7232516217030,"netValue":0.5131520669287253},{"date":"2025-11-13T16:00:00.000Z","stockId":7232516217030,"netValue":0.5137509533620057},{"date":"2025-11-12T16:00:00.000Z","stockId":7232516217030,"netValue":0.5192202138919175},{"date":"2025-11-11T16:00:00.000Z","stockId":7232516217030,"netValue":0.5197102118827834},{"date":"2025-11-10T16:00:00.000Z","stockId":7232516217030,"netValue":0.521655400940233},{"date":"2025-11-09T16:00:00.000Z","stockId":7232516217030,"netValue":0.524961695527866},{"date":"2025-11-06T16:00:00.000Z","stockId":7232516217030,"netValue":0.525996135730805},{"date":"2025-11-05T16:00:00.000Z","stockId":7232516217030,"netValue":0.5298468725305111},{"date":"2025-11-04T16:00:00.000Z","stockId":7232516217030,"netValue":0.5183639092586141},{"date":"2025-11-03T16:00:00.000Z","stockId":7232516217030,"netValue":0.5161464990951279},{"date":"2025-11-02T16:00:00.000Z","stockId":7232516217030,"netValue":0.5169779653192514},{"date":"2025-10-30T16:00:00.000Z","stockId":7232516217030,"netValue":0.5150872204830089},{"date":"2025-10-29T16:00:00.000Z","stockId":7232516217030,"netValue":0.5179035170797759},{"date":"2025-10-28T16:00:00.000Z","stockId":7232516217030,"netValue":0.5229768651552227},{"date":"2025-10-27T16:00:00.000Z","stockId":7232516217030,"netValue":0.518705377491872},{"date":"2025-10-26T16:00:00.000Z","stockId":7232516217030,"netValue":0.5158494395799115},{"date":"2025-10-23T16:00:00.000Z","stockId":7232516217030,"netValue":0.5100683166287694},{"date":"2025-10-22T16:00:00.000Z","stockId":7232516217030,"netValue":0.5035794188019322},{"date":"2025-10-21T16:00:00.000Z","stockId":7232516217030,"netValue":0.5041238610140055},{"date":"2025-10-20T16:00:00.000Z","stockId":7232516217030,"netValue":0.5074845998228457},{"date":"2025-10-19T16:00:00.000Z","stockId":7232516217030,"netValue":0.5025994228202006},{"date":"2025-10-16T16:00:00.000Z","stockId":7232516217030,"netValue":0.4986842062961212},{"date":"2025-10-15T16:00:00.000Z","stockId":7232516217030,"netValue":0.5165211097532747},{"date":"2025-10-14T16:00:00.000Z","stockId":7232516217030,"netValue":0.51933386973718},{"date":"2025-10-13T16:00:00.000Z","stockId":7232516217030,"netValue":0.5118288390983672},{"date":"2025-10-12T16:00:00.000Z","stockId":7232516217030,"netValue":0.5244229798408374},{"date":"2025-10-09T16:00:00.000Z","stockId":7232516217030,"netValue":0.5200080531453842},{"date":"2025-10-08T16:00:00.000Z","stockId":7232516217030,"netValue":0.5348389443431314},{"date":"2025-09-29T16:00:00.000Z","stockId":7232516217030,"netValue":0.5319320298055981},{"date":"2025-09-28T16:00:00.000Z","stockId":7232516217030,"netValue":0.5187923401715968},{"date":"2025-09-25T16:00:00.000Z","stockId":7232516217030,"netValue":0.5172492978628909},{"date":"2025-09-24T16:00:00.000Z","stockId":7232516217030,"netValue":0.5137227548063064},{"date":"2025-09-23T16:00:00.000Z","stockId":7232516217030,"netValue":0.5167933340112992},{"date":"2025-09-22T16:00:00.000Z","stockId":7232516217030,"netValue":0.5093428582616393},{"date":"2025-09-21T16:00:00.000Z","stockId":7232516217030,"netValue":0.5106872057520999},{"date":"2025-09-18T16:00:00.000Z","stockId":7232516217030,"netValue":0.5149424871060415},{"date":"2025-09-17T16:00:00.000Z","stockId":7232516217030,"netValue":0.511306834271151},{"date":"2025-09-16T16:00:00.000Z","stockId":7232516217030,"netValue":0.5095260476674657},{"date":"2025-09-15T16:00:00.000Z","stockId":7232516217030,"netValue":0.5022937914744183},{"date":"2025-09-14T16:00:00.000Z","stockId":7232516217030,"netValue":0.5009844741347439},{"date":"2025-09-11T16:00:00.000Z","stockId":7232516217030,"netValue":0.507601121134688},{"date":"2025-09-10T16:00:00.000Z","stockId":7232516217030,"netValue":0.5099274566299042},{"date":"2025-09-09T16:00:00.000Z","stockId":7232516217030,"netValue":0.4910985531115616},{"date":"2025-09-08T16:00:00.000Z","stockId":7232516217030,"netValue":0.4886631078380391},{"date":"2025-09-07T16:00:00.000Z","stockId":7232516217030,"netValue":0.49895043782366005},{"date":"2025-09-04T16:00:00.000Z","stockId":7232516217030,"netValue":0.49787886477896504},{"date":"2025-09-03T16:00:00.000Z","stockId":7232516217030,"netValue":0.488082528795722},{"date":"2025-09-02T16:00:00.000Z","stockId":7232516217030,"netValue":0.5031666697008679},{"date":"2025-09-01T16:00:00.000Z","stockId":7232516217030,"netValue":0.5262508545731521},{"date":"2025-08-31T16:00:00.000Z","stockId":7232516217030,"netValue":0.5508040021266223},{"date":"2025-08-28T16:00:00.000Z","stockId":7232516217030,"netValue":0.5508235268649893},{"date":"2025-08-27T16:00:00.000Z","stockId":7232516217030,"netValue":0.5514586607964593},{"date":"2025-08-26T16:00:00.000Z","stockId":7232516217030,"netValue":0.5333935257262602},{"date":"2025-08-25T16:00:00.000Z","stockId":7232516217030,"netValue":0.5428820571129516},{"date":"2025-08-24T16:00:00.000Z","stockId":7232516217030,"netValue":0.5478970875890888},{"date":"2025-08-21T16:00:00.000Z","stockId":7232516217030,"netValue":0.5393555140563672},{"date":"2025-08-20T16:00:00.000Z","stockId":7232516217030,"netValue":0.5282343553210307},{"date":"2025-08-19T16:00:00.000Z","stockId":7232516217030,"netValue":0.5327583917947901},{"date":"2025-08-18T16:00:00.000Z","stockId":7232516217030,"netValue":0.5323414774199322},{"date":"2025-08-17T16:00:00.000Z","stockId":7232516217030,"netValue":0.539866032797112},{"date":"2025-08-14T16:00:00.000Z","stockId":7232516217030,"netValue":0.5319595931958605},{"date":"2025-08-13T16:00:00.000Z","stockId":7232516217030,"netValue":0.519092678007625},{"date":"2025-08-12T16:00:00.000Z","stockId":7232516217030,"netValue":0.5408480208018679},{"date":"2025-08-11T16:00:00.000Z","stockId":7232516217030,"netValue":0.5322518923799932},{"date":"2025-08-10T16:00:00.000Z","stockId":7232516217030,"netValue":0.5418300088066238},{"date":"2025-08-07T16:00:00.000Z","stockId":7232516217030,"netValue":0.5346523075027295},{"date":"2025-08-06T16:00:00.000Z","stockId":7232516217030,"netValue":0.5412689545026736},{"date":"2025-08-05T16:00:00.000Z","stockId":7232516217030,"netValue":0.5448110029716773},{"date":"2025-08-04T16:00:00.000Z","stockId":7232516217030,"netValue":0.5350887466159544},{"date":"2025-08-03T16:00:00.000Z","stockId":7232516217030,"netValue":0.5379606310027016},{"date":"2025-07-31T16:00:00.000Z","stockId":7232516217030,"netValue":0.5164780626542242},{"date":"2025-07-30T16:00:00.000Z","stockId":7232516217030,"netValue":0.5221127216494124},{"date":"2025-07-29T16:00:00.000Z","stockId":7232516217030,"netValue":0.5216762825361878},{"date":"2025-07-28T16:00:00.000Z","stockId":7232516217030,"netValue":0.5294736123591329},{"date":"2025-07-27T16:00:00.000Z","stockId":7232516217030,"netValue":0.5194785815576446},{"date":"2025-07-24T16:00:00.000Z","stockId":7232516217030,"netValue":0.5031396782019775},{"date":"2025-07-23T16:00:00.000Z","stockId":7232516217030,"netValue":0.5048113550273565},{"date":"2025-07-22T16:00:00.000Z","stockId":7232516217030,"netValue":0.49817920261499327},{"date":"2025-07-21T16:00:00.000Z","stockId":7232516217030,"netValue":0.5045035504308049},{"date":"2025-07-20T16:00:00.000Z","stockId":7232516217030,"netValue":0.505158209100642},{"date":"2025-07-17T16:00:00.000Z","stockId":7232516217030,"netValue":0.49807009283668696},{"date":"2025-07-16T16:00:00.000Z","stockId":7232516217030,"netValue":0.49309009251133584},{"date":"2025-07-15T16:00:00.000Z","stockId":7232516217030,"netValue":0.4782046464244354},{"date":"2025-07-14T16:00:00.000Z","stockId":7232516217030,"netValue":0.47853197575935413},{"date":"2025-07-13T16:00:00.000Z","stockId":7232516217030,"netValue":0.4782787260519556},{"date":"2025-07-10T16:00:00.000Z","stockId":7232516217030,"netValue":0.4763888296699641},{"date":"2025-07-09T16:00:00.000Z","stockId":7232516217030,"netValue":0.47277253713844714},{"date":"2025-07-08T16:00:00.000Z","stockId":7232516217030,"netValue":0.476135307836187},{"date":"2025-07-07T16:00:00.000Z","stockId":7232516217030,"netValue":0.47844244295129856},{"date":"2025-07-06T16:00:00.000Z","stockId":7232516217030,"netValue":0.4736260894547434},{"date":"2025-07-03T16:00:00.000Z","stockId":7232516217030,"netValue":0.47320892294391553},{"date":"2025-07-02T16:00:00.000Z","stockId":7232516217030,"netValue":0.47695353122144013},{"date":"2025-07-01T16:00:00.000Z","stockId":7232516217030,"netValue":0.4766262418673388},{"date":"2025-06-30T16:00:00.000Z","stockId":7232516217030,"netValue":0.48431443203048175},{"date":"2025-06-29T16:00:00.000Z","stockId":7232516217030,"netValue":0.48589633057530474},{"date":"2025-06-26T16:00:00.000Z","stockId":7232516217030,"netValue":0.4741554620751765},{"date":"2025-06-25T16:00:00.000Z","stockId":7232516217030,"netValue":0.47253823459931055},{"date":"2025-06-24T16:00:00.000Z","stockId":7232516217030,"netValue":0.4729746204047789},{"date":"2025-06-23T16:00:00.000Z","stockId":7232516217030,"netValue":0.4581245030406882},{"date":"2025-06-22T16:00:00.000Z","stockId":7232516217030,"netValue":0.4539081800266521},{"date":"2025-06-19T16:00:00.000Z","stockId":7232516217030,"netValue":0.4452027928701623},{"date":"2025-06-18T16:00:00.000Z","stockId":7232516217030,"netValue":0.4496565280815731},{"date":"2025-06-17T16:00:00.000Z","stockId":7232516217030,"netValue":0.4533819170644571},{"date":"2025-06-16T16:00:00.000Z","stockId":7232516217030,"netValue":0.4510010144290213},{"date":"2025-06-15T16:00:00.000Z","stockId":7232516217030,"netValue":0.45149194846017326},{"date":"2025-06-12T16:00:00.000Z","stockId":7232516217030,"netValue":0.45047475146682625},{"date":"2025-06-11T16:00:00.000Z","stockId":7232516217030,"netValue":0.4474938183488715},{"date":"2025-06-10T16:00:00.000Z","stockId":7232516217030,"netValue":0.45189300533459875},{"date":"2025-06-09T16:00:00.000Z","stockId":7232516217030,"netValue":0.4506576154385177},{"date":"2025-06-08T16:00:00.000Z","stockId":7232516217030,"netValue":0.4580730644732427},{"date":"2025-06-05T16:00:00.000Z","stockId":7232516217030,"netValue":0.45716496393126294},{"date":"2025-06-04T16:00:00.000Z","stockId":7232516217030,"netValue":0.4583458056016606},{"date":"2025-06-03T16:00:00.000Z","stockId":7232516217030,"netValue":0.45505680242424495},{"date":"2025-06-02T16:00:00.000Z","stockId":7232516217030,"netValue":0.4553103242580221},{"date":"2025-05-29T16:00:00.000Z","stockId":7232516217030,"netValue":0.4518223474725128},{"date":"2025-05-28T16:00:00.000Z","stockId":7232516217030,"netValue":0.4520213210806066},{"date":"2025-05-27T16:00:00.000Z","stockId":7232516217030,"netValue":0.445751384785236},{"date":"2025-05-26T16:00:00.000Z","stockId":7232516217030,"netValue":0.4468423492989073},{"date":"2025-05-25T16:00:00.000Z","stockId":7232516217030,"netValue":0.4494959930627609},{"date":"2025-05-22T16:00:00.000Z","stockId":7232516217030,"netValue":0.4469161168192315},{"date":"2025-05-21T16:00:00.000Z","stockId":7232516217030,"netValue":0.45398505720521476},{"date":"2025-05-20T16:00:00.000Z","stockId":7232516217030,"netValue":0.45567605220140484},{"date":"2025-05-19T16:00:00.000Z","stockId":7232516217030,"netValue":0.4540042764998553},{"date":"2025-05-18T16:00:00.000Z","stockId":7232516217030,"netValue":0.45498614456215924},{"date":"2025-05-15T16:00:00.000Z","stockId":7232516217030,"netValue":0.45509524101352633},{"date":"2025-05-14T16:00:00.000Z","stockId":7232516217030,"netValue":0.45673168778403317},{"date":"2025-05-13T16:00:00.000Z","stockId":7232516217030,"netValue":0.4648017155269608},{"date":"2025-05-12T16:00:00.000Z","stockId":7232516217030,"netValue":0.4688190649329033},{"date":"2025-05-11T16:00:00.000Z","stockId":7232516217030,"netValue":0.4829953842941508},{"date":"2025-05-08T16:00:00.000Z","stockId":7232516217030,"netValue":0.4666371359055611},{"date":"2025-05-07T16:00:00.000Z","stockId":7232516217030,"netValue":0.4770527373528818},{"date":"2025-05-06T16:00:00.000Z","stockId":7232516217030,"netValue":0.4768537637447881},{"date":"2025-05-05T16:00:00.000Z","stockId":7232516217030,"netValue":0.4631299398254113},{"date":"2025-04-29T16:00:00.000Z","stockId":7232516217030,"netValue":0.45726106040446635},{"date":"2025-04-28T16:00:00.000Z","stockId":7232516217030,"netValue":0.45887828788033236},{"date":"2025-04-27T16:00:00.000Z","stockId":7232516217030,"netValue":0.4556791618596433},{"date":"2025-04-24T16:00:00.000Z","stockId":7232516217030,"netValue":0.4554801882515496},{"date":"2025-04-23T16:00:00.000Z","stockId":7232516217030,"netValue":0.4540073861580937},{"date":"2025-04-22T16:00:00.000Z","stockId":7232516217030,"netValue":0.45798940663299315},{"date":"2025-04-21T16:00:00.000Z","stockId":7232516217030,"netValue":0.46015211636569475},{"date":"2025-04-20T16:00:00.000Z","stockId":7232516217030,"netValue":0.45987937523727695},{"date":"2025-04-17T16:00:00.000Z","stockId":7232516217030,"netValue":0.4560994380287094},{"date":"2025-04-16T16:00:00.000Z","stockId":7232516217030,"netValue":0.46069759862253046},{"date":"2025-04-15T16:00:00.000Z","stockId":7232516217030,"netValue":0.46622307905297167},{"date":"2025-04-14T16:00:00.000Z","stockId":7232516217030,"netValue":0.46764133292074417},{"date":"2025-04-13T16:00:00.000Z","stockId":7232516217030,"netValue":0.48350864727818177},{"date":"2025-04-10T16:00:00.000Z","stockId":7232516217030,"netValue":0.48569057630552404},{"date":"2025-04-09T16:00:00.000Z","stockId":7232516217030,"netValue":0.4791798531450165},{"date":"2025-04-08T16:00:00.000Z","stockId":7232516217030,"netValue":0.4744759707675906},{"date":"2025-04-07T16:00:00.000Z","stockId":7232516217030,"netValue":0.45011829215732546},{"date":"2025-04-06T16:00:00.000Z","stockId":7232516217030,"netValue":0.44692233613570825},{"date":"2025-04-02T16:00:00.000Z","stockId":7232516217030,"netValue":0.48613552894154405},{"date":"2025-04-01T16:00:00.000Z","stockId":7232516217030,"netValue":0.48581022355937914},{"date":"2025-03-31T16:00:00.000Z","stockId":7232516217030,"netValue":0.48814157879822856},{"date":"2025-03-30T16:00:00.000Z","stockId":7232516217030,"netValue":0.4766018784403866},{"date":"2025-03-27T16:00:00.000Z","stockId":7232516217030,"netValue":0.4820749721371591},{"date":"2025-03-26T16:00:00.000Z","stockId":7232516217030,"netValue":0.4863010618689657},{"date":"2025-03-25T16:00:00.000Z","stockId":7232516217030,"netValue":0.4922592334026468},{"date":"2025-03-24T16:00:00.000Z","stockId":7232516217030,"netValue":0.49274431123955537},{"date":"2025-03-23T16:00:00.000Z","stockId":7232516217030,"netValue":0.4862468443052716},{"date":"2025-03-20T16:00:00.000Z","stockId":7232516217030,"netValue":0.49399131520452144},{"date":"2025-03-19T16:00:00.000Z","stockId":7232516217030,"netValue":0.5033651932509355},{"date":"2025-03-18T16:00:00.000Z","stockId":7232516217030,"netValue":0.5000579218655908},{"date":"2025-03-17T16:00:00.000Z","stockId":7232516217030,"netValue":0.5028201373776547},{"date":"2025-03-16T16:00:00.000Z","stockId":7232516217030,"netValue":0.5078052730011796},{"date":"2025-03-13T16:00:00.000Z","stockId":7232516217030,"netValue":0.5099710953126076},{"date":"2025-03-12T16:00:00.000Z","stockId":7232516217030,"netValue":0.5130557359704977},{"date":"2025-03-11T16:00:00.000Z","stockId":7232516217030,"netValue":0.5104048358221611},{"date":"2025-03-10T16:00:00.000Z","stockId":7232516217030,"netValue":0.514685143117662},{"date":"2025-03-09T16:00:00.000Z","stockId":7232516217030,"netValue":0.5014675785216395},{"date":"2025-03-06T16:00:00.000Z","stockId":7232516217030,"netValue":0.4978949797905021},{"date":"2025-03-05T16:00:00.000Z","stockId":7232516217030,"netValue":0.4857104291410081},{"date":"2025-03-04T16:00:00.000Z","stockId":7232516217030,"netValue":0.4818125250277056},{"date":"2025-03-03T16:00:00.000Z","stockId":7232516217030,"netValue":0.4830024311926384},{"date":"2025-03-02T16:00:00.000Z","stockId":7232516217030,"netValue":0.47390252120103415},{"date":"2025-02-27T16:00:00.000Z","stockId":7232516217030,"netValue":0.47190223181702784},{"date":"2025-02-26T16:00:00.000Z","stockId":7232516217030,"netValue":0.4774780001685109},{"date":"2025-02-25T16:00:00.000Z","stockId":7232516217030,"netValue":0.47980935540736025},{"date":"2025-02-24T16:00:00.000Z","stockId":7232516217030,"netValue":0.4779117406780643},{"date":"2025-02-23T16:00:00.000Z","stockId":7232516217030,"netValue":0.4808394891175497},{"date":"2025-02-20T16:00:00.000Z","stockId":7232516217030,"netValue":0.48121901206340895},{"date":"2025-02-19T16:00:00.000Z","stockId":7232516217030,"netValue":0.48029731348060817},{"date":"2025-02-18T16:00:00.000Z","stockId":7232516217030,"netValue":0.47775196822332083},{"date":"2025-02-17T16:00:00.000Z","stockId":7232516217030,"netValue":0.4748299802565135},{"date":"2025-02-16T16:00:00.000Z","stockId":7232516217030,"netValue":0.4804086288443355},{"date":"2025-02-13T16:00:00.000Z","stockId":7232516217030,"netValue":0.48192672062777236},{"date":"2025-02-12T16:00:00.000Z","stockId":7232516217030,"netValue":0.4850142415220013},{"date":"2025-02-11T16:00:00.000Z","stockId":7232516217030,"netValue":0.48588172254110806},{"date":"2025-02-10T16:00:00.000Z","stockId":7232516217030,"netValue":0.4854508622678938},{"date":"2025-02-09T16:00:00.000Z","stockId":7232516217030,"netValue":0.4885926007258169},{"date":"2025-02-06T16:00:00.000Z","stockId":7232516217030,"netValue":0.48842706779839534},{"date":"2025-02-05T16:00:00.000Z","stockId":7232516217030,"netValue":0.4874539901152422},{"date":"2025-02-04T16:00:00.000Z","stockId":7232516217030,"netValue":0.48165851304564056},{"date":"2025-01-26T16:00:00.000Z","stockId":7232516217030,"netValue":0.4819884943006277},{"date":"2025-01-23T16:00:00.000Z","stockId":7232516217030,"netValue":0.48410022269643266},{"date":"2025-01-22T16:00:00.000Z","stockId":7232516217030,"netValue":0.48312448597216195},{"date":"2025-01-21T16:00:00.000Z","stockId":7232516217030,"netValue":0.48350630698282676},{"date":"2025-01-20T16:00:00.000Z","stockId":7232516217030,"netValue":0.48366892977020537},{"date":"2025-01-19T16:00:00.000Z","stockId":7232516217030,"netValue":0.4861059037407671},{"date":"2025-01-16T16:00:00.000Z","stockId":7232516217030,"netValue":0.4851867424524043},{"date":"2025-01-15T16:00:00.000Z","stockId":7232516217030,"netValue":0.48188481478927236},{"date":"2025-01-14T16:00:00.000Z","stockId":7232516217030,"netValue":0.4822100603640293},{"date":"2025-01-13T16:00:00.000Z","stockId":7232516217030,"netValue":0.490063058233643},{"date":"2025-01-12T16:00:00.000Z","stockId":7232516217030,"netValue":0.483454467227149},{"date":"2025-01-09T16:00:00.000Z","stockId":7232516217030,"netValue":0.48573118625044753},{"date":"2025-01-08T16:00:00.000Z","stockId":7232516217030,"netValue":0.4896836050630935},{"date":"2025-01-07T16:00:00.000Z","stockId":7232516217030,"netValue":0.4853517330798979},{"date":"2025-01-06T16:00:00.000Z","stockId":7232516217030,"netValue":0.4861648470167903},{"date":"2025-01-05T16:00:00.000Z","stockId":7232516217030,"netValue":0.48134510667145936},{"date":"2025-01-02T16:00:00.000Z","stockId":7232516217030,"netValue":0.4846494021747064},{"date":"2025-01-01T16:00:00.000Z","stockId":7232516217030,"netValue":0.4919084843307141},{"date":"2024-12-30T16:00:00.000Z","stockId":7232516217030,"netValue":0.507451857282563},{"date":"2024-12-29T16:00:00.000Z","stockId":7232516217030,"netValue":0.5116234743184952},{"date":"2024-12-26T16:00:00.000Z","stockId":7232516217030,"netValue":0.5128160414259373},{"date":"2024-12-25T16:00:00.000Z","stockId":7232516217030,"netValue":0.5089696699647621},{"date":"2024-12-24T16:00:00.000Z","stockId":7232516217030,"netValue":0.5059387802805944},{"date":"2024-12-23T16:00:00.000Z","stockId":7232516217030,"netValue":0.5075626403142638},{"date":"2024-12-22T16:00:00.000Z","stockId":7232516217030,"netValue":0.5070771397922436},{"date":"2024-12-19T16:00:00.000Z","stockId":7232516217030,"netValue":0.5091912360281635},{"date":"2024-12-18T16:00:00.000Z","stockId":7232516217030,"netValue":0.5094080664113348},{"date":"2024-12-17T16:00:00.000Z","stockId":7232516217030,"netValue":0.5095706891987133},{"date":"2024-12-16T16:00:00.000Z","stockId":7232516217030,"netValue":0.5077299987818724},{"date":"2024-12-15T16:00:00.000Z","stockId":7232516217030,"netValue":0.506700054461809},{"date":"2024-12-12T16:00:00.000Z","stockId":7232516217030,"netValue":0.5110342942851194},{"date":"2024-12-11T16:00:00.000Z","stockId":7232516217030,"netValue":0.5167213561631353},{"date":"2024-12-10T16:00:00.000Z","stockId":7232516217030,"netValue":0.5122810689883541},{"date":"2024-12-09T16:00:00.000Z","stockId":7232516217030,"netValue":0.5138507214262309},{"date":"2024-12-08T16:00:00.000Z","stockId":7232516217030,"netValue":0.513256805712625},{"date":"2024-12-05T16:00:00.000Z","stockId":7232516217030,"netValue":0.5163984784284935},{"date":"2024-12-04T16:00:00.000Z","stockId":7232516217030,"netValue":0.5134760039359115},{"date":"2024-12-03T16:00:00.000Z","stockId":7232516217030,"netValue":0.5130941829252467},{"date":"2024-12-02T16:00:00.000Z","stockId":7232516217030,"netValue":0.5155877323317165},{"date":"2024-12-01T16:00:00.000Z","stockId":7232516217030,"netValue":0.517211592365386},{"date":"2024-11-28T16:00:00.000Z","stockId":7232516217030,"netValue":0.5146685710433537},{"date":"2024-11-27T16:00:00.000Z","stockId":7232516217030,"netValue":0.5121773894769989},{"date":"2024-11-26T16:00:00.000Z","stockId":7232516217030,"netValue":0.5139120325423693},{"date":"2024-11-25T16:00:00.000Z","stockId":7232516217030,"netValue":0.5071408187484968},{"date":"2024-11-24T16:00:00.000Z","stockId":7232516217030,"netValue":0.5069239883653256},{"date":"2024-11-21T16:00:00.000Z","stockId":7232516217030,"netValue":0.5111521808371655},{"date":"2024-11-20T16:00:00.000Z","stockId":7232516217030,"netValue":0.5210084919109984},{"date":"2024-11-19T16:00:00.000Z","stockId":7232516217030,"netValue":0.522363681805819},{"date":"2024-11-18T16:00:00.000Z","stockId":7232516217030,"netValue":0.5202495855698989},{"date":"2024-11-17T16:00:00.000Z","stockId":7232516217030,"netValue":0.5186257255362293},{"date":"2024-11-14T16:00:00.000Z","stockId":7232516217030,"netValue":0.5204687837931852},{"date":"2024-11-13T16:00:00.000Z","stockId":7232516217030,"netValue":0.5295685563660335},{"date":"2024-11-12T16:00:00.000Z","stockId":7232516217030,"netValue":0.5404571796000452},{"date":"2024-11-11T16:00:00.000Z","stockId":7232516217030,"netValue":0.5381804605767466},{"date":"2024-11-10T16:00:00.000Z","stockId":7232516217030,"netValue":0.5500448205350292},{"date":"2024-11-07T16:00:00.000Z","stockId":7232516217030,"netValue":0.5461466093181762},{"date":"2024-11-06T16:00:00.000Z","stockId":7232516217030,"netValue":0.5423002378570008},{"date":"2024-11-05T16:00:00.000Z","stockId":7232516217030,"netValue":0.5469573554149535},{"date":"2024-11-04T16:00:00.000Z","stockId":7232516217030,"netValue":0.5490196118951957},{"date":"2024-11-03T16:00:00.000Z","stockId":7232516217030,"netValue":0.5335822862948173},{"date":"2024-10-31T16:00:00.000Z","stockId":7232516217030,"netValue":0.5258353357766742},{"date":"2024-10-30T16:00:00.000Z","stockId":7232516217030,"netValue":0.5326607571663393},{"date":"2024-10-29T16:00:00.000Z","stockId":7232516217030,"netValue":0.5389983101938691},{"date":"2024-10-28T16:00:00.000Z","stockId":7232516217030,"netValue":0.5388380552466057},{"date":"2024-10-27T16:00:00.000Z","stockId":7232516217030,"netValue":0.5410039912382034},{"date":"2024-10-24T16:00:00.000Z","stockId":7232516217030,"netValue":0.5349398440297527},{"date":"2024-10-23T16:00:00.000Z","stockId":7232516217030,"netValue":0.5320668414527332},{"date":"2024-10-22T16:00:00.000Z","stockId":7232516217030,"netValue":0.5388404230867209},{"date":"2024-10-21T16:00:00.000Z","stockId":7232516217030,"netValue":0.5334762389433466},{"date":"2024-10-20T16:00:00.000Z","stockId":7232516217030,"netValue":0.5373768180003144},{"date":"2024-10-17T16:00:00.000Z","stockId":7232516217030,"netValue":0.5283878284591667},{"date":"2024-10-16T16:00:00.000Z","stockId":7232516217030,"netValue":0.5212913690905375},{"date":"2024-10-15T16:00:00.000Z","stockId":7232516217030,"netValue":0.5241643716675569},{"date":"2024-10-14T16:00:00.000Z","stockId":7232516217030,"netValue":0.5270892140002541},{"date":"2024-10-13T16:00:00.000Z","stockId":7232516217030,"netValue":0.5351614100931541},{"date":"2024-10-10T16:00:00.000Z","stockId":7232516217030,"netValue":0.5269807988086684},{"date":"2024-10-09T16:00:00.000Z","stockId":7232516217030,"netValue":0.5403605545521737},{"date":"2024-10-08T16:00:00.000Z","stockId":7232516217030,"netValue":0.5319112360370658},{"date":"2024-10-07T16:00:00.000Z","stockId":7232516217030,"netValue":0.5547702066224447},{"date":"2024-09-29T16:00:00.000Z","stockId":7232516217030,"netValue":0.5331601767692639},{"date":"2024-09-26T16:00:00.000Z","stockId":7232516217030,"netValue":0.5059172679060111},{"date":"2024-09-25T16:00:00.000Z","stockId":7232516217030,"netValue":0.49372779957264823},{"date":"2024-09-24T16:00:00.000Z","stockId":7232516217030,"netValue":0.488203330702236},{"date":"2024-09-23T16:00:00.000Z","stockId":7232516217030,"netValue":0.4809985046671004},{"date":"2024-09-22T16:00:00.000Z","stockId":7232516217030,"netValue":0.4724949810821629},{"date":"2024-09-19T16:00:00.000Z","stockId":7232516217030,"netValue":0.47303925590657364},{"date":"2024-09-18T16:00:00.000Z","stockId":7232516217030,"netValue":0.4814343693518515},{"date":"2024-09-17T16:00:00.000Z","stockId":7232516217030,"netValue":0.4858227558819512},{"date":"2024-09-12T16:00:00.000Z","stockId":7232516217030,"netValue":0.48566014067246177},{"date":"2024-09-11T16:00:00.000Z","stockId":7232516217030,"netValue":0.4866380560555107},{"date":"2024-09-10T16:00:00.000Z","stockId":7232516217030,"netValue":0.48712590168397873},{"date":"2024-09-09T16:00:00.000Z","stockId":7232516217030,"netValue":0.48652964591585124},{"date":"2024-09-08T16:00:00.000Z","stockId":7232516217030,"netValue":0.4849576988907875},{"date":"2024-09-05T16:00:00.000Z","stockId":7232516217030,"netValue":0.486044024413496},{"date":"2024-09-04T16:00:00.000Z","stockId":7232516217030,"netValue":0.48837261829006384},{"date":"2024-09-03T16:00:00.000Z","stockId":7232516217030,"netValue":0.4877763625219362},{"date":"2024-09-02T16:00:00.000Z","stockId":7232516217030,"netValue":0.48902307912802123},{"date":"2024-09-01T16:00:00.000Z","stockId":7232516217030,"netValue":0.48393002669013435},{"date":"2024-08-29T16:00:00.000Z","stockId":7232516217030,"netValue":0.49807087753736934},{"date":"2024-08-28T16:00:00.000Z","stockId":7232516217030,"netValue":0.49726002561603533},{"date":"2024-08-27T16:00:00.000Z","stockId":7232516217030,"netValue":0.4954170532418228},{"date":"2024-08-26T16:00:00.000Z","stockId":7232516217030,"netValue":0.4927090238764463},{"date":"2024-08-25T16:00:00.000Z","stockId":7232516217030,"netValue":0.4970432053367162},{"date":"2024-08-22T16:00:00.000Z","stockId":7232516217030,"netValue":0.4997512347020925},{"date":"2024-08-21T16:00:00.000Z","stockId":7232516217030,"netValue":0.4992656131997374},{"date":"2024-08-20T16:00:00.000Z","stockId":7232516217030,"netValue":0.4981837359292544},{"date":"2024-08-19T16:00:00.000Z","stockId":7232516217030,"netValue":0.5001848752607309},{"date":"2024-08-18T16:00:00.000Z","stockId":7232516217030,"netValue":0.5048442871399794},{"date":"2024-08-15T16:00:00.000Z","stockId":7232516217030,"netValue":0.5071209000728303},{"date":"2024-08-14T16:00:00.000Z","stockId":7232516217030,"netValue":0.5109672359046321},{"date":"2024-08-13T16:00:00.000Z","stockId":7232516217030,"netValue":0.5102647941229578},{"date":"2024-08-12T16:00:00.000Z","stockId":7232516217030,"netValue":0.5122681575805469},{"date":"2024-08-11T16:00:00.000Z","stockId":7232516217030,"netValue":0.5084218217487451},{"date":"2024-08-08T16:00:00.000Z","stockId":7232516217030,"netValue":0.5089638724470429},{"date":"2024-08-07T16:00:00.000Z","stockId":7232516217030,"netValue":0.5116741259385323},{"date":"2024-08-06T16:00:00.000Z","stockId":7232516217030,"netValue":0.5188247469038378},{"date":"2024-08-05T16:00:00.000Z","stockId":7232516217030,"netValue":0.5182826962055401},{"date":"2024-08-04T16:00:00.000Z","stockId":7232516217030,"netValue":0.5155746668401637},{"date":"2024-08-01T16:00:00.000Z","stockId":7232516217030,"netValue":0.5255439514366183},{"date":"2024-07-31T16:00:00.000Z","stockId":7232516217030,"netValue":0.5274389047545477},{"date":"2024-07-30T16:00:00.000Z","stockId":7232516217030,"netValue":0.5248934905986608},{"date":"2024-07-29T16:00:00.000Z","stockId":7232516217030,"netValue":0.5245704843057948},{"date":"2024-07-28T16:00:00.000Z","stockId":7232516217030,"netValue":0.5267906680427031}]}