window.pageData = {"startDate":"2024-04-05T12:19:37.004Z","endDate":"2026-04-05T12:19:37.004Z","manager":{"_id":7262423220030,"name":"张雪薇","gender":"f","educationCode":"001002","resume":"张雪薇女士：金融硕士。曾任中国国际金融股份有限公司研究部研究助理。2017年8月加入景顺长城基金管理有限公司，担任研究部研究员，现任股票投资部基金经理。2022年5月25日起任景顺长城电子信息产业股票型证券投资基金基金经理。2023年5月13日担任景顺长城研究精选股票型证券投资基金基金经理。","tickerId":262423220030,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20866010","exchange":"fm","cnInfoCode":"db20866010","followedNum":3,"currency":"CNY","workingDate":"2022-05-24T16:00:00.000Z","fundCompanyId":4000050290000,"fundManagerSecondLevel":"company","pinyin":"zxw","delistedDate":"2025-08-07T16:00:00.000Z","fundCompany":{"_id":4000050290000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7262423220030,"type":"fmp","fm_p_r_d":"2025-08-11T16:00:00.000Z","fm_p_r_fys":0.17181646470044742,"fm_p_r_m1":0.07968970137036768,"fm_p_r_m3":0.11629662224035653,"fm_p_r_m6":0.04959414348721958,"fm_cagr_p_r_fs":0.11057374340829518,"fm_p_r_y1":0.5347085770879796,"fm_cagr_p_r_fs_m":0.048716450738171435,"fm_cagr_p_r_fs_r_c":571,"fm_cagr_p_r_fs_rp":0.22456140350877193,"fm_p_r_fys_m":0.12833349379031445,"fm_p_r_fys_r_c":561,"fm_p_r_fys_rp":0.28035714285714286,"fm_p_r_m1_m":0.05804024800059726,"fm_p_r_m1_r_c":560,"fm_p_r_m1_rp":0.2522361359570662,"fm_p_r_m3_m":0.1024731717881393,"fm_p_r_m3_r_c":561,"fm_p_r_m3_rp":0.3875,"fm_p_r_m6_m":0.09388358236519756,"fm_p_r_m6_r_c":561,"fm_p_r_m6_rp":0.8285714285714286,"fm_p_r_y1_m":0.3151288077090799,"fm_p_r_y1_r_c":567,"fm_p_r_y1_rp":0.12367491166077739,"fm_p_r_y10":0.40099744942455473,"fm_p_r_y3":0.17352112798739916,"fm_p_r_y5":0.40099744942455473,"fm_p_r_y10_m":0.18091076427816843,"fm_p_r_y10_r_c":571,"fm_p_r_y10_rp":0.2736842105263158,"fm_p_r_y3_m":0.06587394384948553,"fm_p_r_y3_r_c":571,"fm_p_r_y3_rp":0.26666666666666666,"fm_p_r_y5_m":0.07190136439419703,"fm_p_r_y5_r_c":571,"fm_p_r_y5_rp":0.10175438596491228},"fmi":{"stockId":7262423220030,"type":"fmi","fm_my":3.2,"fm_d":{"3000000000688":"本基金的基金经理","3000000010003":"本基金的基金经理"},"fm_wy":10,"fm_a_as":9770657630.0649,"fm_a_mfn":2,"fm_as":9770657630.0649,"fm_b_as":0,"fm_e_as":9770657630.0649,"fm_h_as":0,"fm_i_as":0,"fm_mfn":2,"fm_msl":"company","fm_nb_as":9770657630.0649,"fm_q_as":0,"fm_r_f_cagr":0.1991,"fm_r_fd":3000000000688,"fm_r_ftp":0.5017}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":-0.040853661170555,"oneMonth":-0.044516738422743285,"threeMonths":-0.05870595092999842,"sixMonths":-0.04307549092915053,"oneYear":0.15001683283698042,"threeYears":0.08229854914930379,"fiveYears":-0.1396418912111843,"tenYears":0.3603336856297552},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48033,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"netValueList":[{"date":"2025-08-11T16:00:00.000Z","stockId":7262423220030,"netValue":1.4009974494245547},{"date":"2025-08-10T16:00:00.000Z","stockId":7262423220030,"netValue":1.3766613860751757},{"date":"2025-08-07T16:00:00.000Z","stockId":7262423220030,"netValue":1.3555200835981873},{"date":"2025-08-06T16:00:00.000Z","stockId":7262423220030,"netValue":1.3686803946495152},{"date":"2025-08-05T16:00:00.000Z","stockId":7262423220030,"netValue":1.370154903964703},{"date":"2025-08-04T16:00:00.000Z","stockId":7262423220030,"netValue":1.3642676368976783},{"date":"2025-08-03T16:00:00.000Z","stockId":7262423220030,"netValue":1.347855177619041},{"date":"2025-07-31T16:00:00.000Z","stockId":7262423220030,"netValue":1.3415582971623086},{"date":"2025-07-30T16:00:00.000Z","stockId":7262423220030,"netValue":1.3551273398763242},{"date":"2025-07-29T16:00:00.000Z","stockId":7262423220030,"netValue":1.3572345009759683},{"date":"2025-07-28T16:00:00.000Z","stockId":7262423220030,"netValue":1.3742845431252415},{"date":"2025-07-27T16:00:00.000Z","stockId":7262423220030,"netValue":1.3585885369427904},{"date":"2025-07-24T16:00:00.000Z","stockId":7262423220030,"netValue":1.3412697209645943},{"date":"2025-07-23T16:00:00.000Z","stockId":7262423220030,"netValue":1.3312785342374442},{"date":"2025-07-22T16:00:00.000Z","stockId":7262423220030,"netValue":1.3130726830370523},{"date":"2025-07-21T16:00:00.000Z","stockId":7262423220030,"netValue":1.3090685263351332},{"date":"2025-07-20T16:00:00.000Z","stockId":7262423220030,"netValue":1.3116218948370453},{"date":"2025-07-17T16:00:00.000Z","stockId":7262423220030,"netValue":1.30797892324903},{"date":"2025-07-16T16:00:00.000Z","stockId":7262423220030,"netValue":1.3157129415997912},{"date":"2025-07-15T16:00:00.000Z","stockId":7262423220030,"netValue":1.2941649321396949},{"date":"2025-07-14T16:00:00.000Z","stockId":7262423220030,"netValue":1.298248250656209},{"date":"2025-07-13T16:00:00.000Z","stockId":7262423220030,"netValue":1.291534613773389},{"date":"2025-07-10T16:00:00.000Z","stockId":7262423220030,"netValue":1.297592676531392},{"date":"2025-07-09T16:00:00.000Z","stockId":7262423220030,"netValue":1.2949402523126166},{"date":"2025-07-08T16:00:00.000Z","stockId":7262423220030,"netValue":1.2980585556896818},{"date":"2025-07-07T16:00:00.000Z","stockId":7262423220030,"netValue":1.3095994519830054},{"date":"2025-07-06T16:00:00.000Z","stockId":7262423220030,"netValue":1.2885260339126674},{"date":"2025-07-03T16:00:00.000Z","stockId":7262423220030,"netValue":1.2991382677450263},{"date":"2025-07-02T16:00:00.000Z","stockId":7262423220030,"netValue":1.3098948176848482},{"date":"2025-07-01T16:00:00.000Z","stockId":7262423220030,"netValue":1.2851594030350104},{"date":"2025-06-30T16:00:00.000Z","stockId":7262423220030,"netValue":1.301422484165197},{"date":"2025-06-29T16:00:00.000Z","stockId":7262423220030,"netValue":1.3005961934785615},{"date":"2025-06-26T16:00:00.000Z","stockId":7262423220030,"netValue":1.273705937467609},{"date":"2025-06-25T16:00:00.000Z","stockId":7262423220030,"netValue":1.264943542373056},{"date":"2025-06-24T16:00:00.000Z","stockId":7262423220030,"netValue":1.2778487138346564},{"date":"2025-06-23T16:00:00.000Z","stockId":7262423220030,"netValue":1.262194722238693},{"date":"2025-06-22T16:00:00.000Z","stockId":7262423220030,"netValue":1.2396150199273226},{"date":"2025-06-19T16:00:00.000Z","stockId":7262423220030,"netValue":1.230065055732166},{"date":"2025-06-18T16:00:00.000Z","stockId":7262423220030,"netValue":1.2396160606172424},{"date":"2025-06-17T16:00:00.000Z","stockId":7262423220030,"netValue":1.2420316084987828},{"date":"2025-06-16T16:00:00.000Z","stockId":7262423220030,"netValue":1.2293363530378785},{"date":"2025-06-15T16:00:00.000Z","stockId":7262423220030,"netValue":1.2329379221761827},{"date":"2025-06-12T16:00:00.000Z","stockId":7262423220030,"netValue":1.2237109479898978},{"date":"2025-06-11T16:00:00.000Z","stockId":7262423220030,"netValue":1.2336890454056215},{"date":"2025-06-10T16:00:00.000Z","stockId":7262423220030,"netValue":1.2345652802570952},{"date":"2025-06-09T16:00:00.000Z","stockId":7262423220030,"netValue":1.2243787028980293},{"date":"2025-06-08T16:00:00.000Z","stockId":7262423220030,"netValue":1.2440670556573212},{"date":"2025-06-05T16:00:00.000Z","stockId":7262423220030,"netValue":1.2347961561131275},{"date":"2025-06-04T16:00:00.000Z","stockId":7262423220030,"netValue":1.242430154634906},{"date":"2025-06-03T16:00:00.000Z","stockId":7262423220030,"netValue":1.210862134867499},{"date":"2025-06-02T16:00:00.000Z","stockId":7262423220030,"netValue":1.202444529294667},{"date":"2025-05-29T16:00:00.000Z","stockId":7262423220030,"netValue":1.2011101608456656},{"date":"2025-05-28T16:00:00.000Z","stockId":7262423220030,"netValue":1.214110418929879},{"date":"2025-05-27T16:00:00.000Z","stockId":7262423220030,"netValue":1.1928969481890999},{"date":"2025-05-26T16:00:00.000Z","stockId":7262423220030,"netValue":1.190980663203169},{"date":"2025-05-25T16:00:00.000Z","stockId":7262423220030,"netValue":1.2026671106289033},{"date":"2025-05-22T16:00:00.000Z","stockId":7262423220030,"netValue":1.1988241577357481},{"date":"2025-05-21T16:00:00.000Z","stockId":7262423220030,"netValue":1.2075620509153095},{"date":"2025-05-20T16:00:00.000Z","stockId":7262423220030,"netValue":1.2184296871411526},{"date":"2025-05-19T16:00:00.000Z","stockId":7262423220030,"netValue":1.2224990581182908},{"date":"2025-05-18T16:00:00.000Z","stockId":7262423220030,"netValue":1.21781455417754},{"date":"2025-05-15T16:00:00.000Z","stockId":7262423220030,"netValue":1.219959238272229},{"date":"2025-05-14T16:00:00.000Z","stockId":7262423220030,"netValue":1.2150298331394334},{"date":"2025-05-13T16:00:00.000Z","stockId":7262423220030,"netValue":1.2366801583098512},{"date":"2025-05-12T16:00:00.000Z","stockId":7262423220030,"netValue":1.2416600279524446},{"date":"2025-05-11T16:00:00.000Z","stockId":7262423220030,"netValue":1.2550404807396234},{"date":"2025-05-08T16:00:00.000Z","stockId":7262423220030,"netValue":1.2349641524031503},{"date":"2025-05-07T16:00:00.000Z","stockId":7262423220030,"netValue":1.2612390744180833},{"date":"2025-05-06T16:00:00.000Z","stockId":7262423220030,"netValue":1.2559899020235177},{"date":"2025-05-05T16:00:00.000Z","stockId":7262423220030,"netValue":1.2643353618538484},{"date":"2025-04-29T16:00:00.000Z","stockId":7262423220030,"netValue":1.2389736162840526},{"date":"2025-04-28T16:00:00.000Z","stockId":7262423220030,"netValue":1.2114015800289555},{"date":"2025-04-27T16:00:00.000Z","stockId":7262423220030,"netValue":1.2108973390163364},{"date":"2025-04-24T16:00:00.000Z","stockId":7262423220030,"netValue":1.2167596633497393},{"date":"2025-04-23T16:00:00.000Z","stockId":7262423220030,"netValue":1.2174981279430184},{"date":"2025-04-22T16:00:00.000Z","stockId":7262423220030,"netValue":1.2321710115434437},{"date":"2025-04-21T16:00:00.000Z","stockId":7262423220030,"netValue":1.2088441234297238},{"date":"2025-04-20T16:00:00.000Z","stockId":7262423220030,"netValue":1.2211382243323263},{"date":"2025-04-17T16:00:00.000Z","stockId":7262423220030,"netValue":1.1943240514909648},{"date":"2025-04-16T16:00:00.000Z","stockId":7262423220030,"netValue":1.1880093867120949},{"date":"2025-04-15T16:00:00.000Z","stockId":7262423220030,"netValue":1.184169656566042},{"date":"2025-04-14T16:00:00.000Z","stockId":7262423220030,"netValue":1.204206021594156},{"date":"2025-04-13T16:00:00.000Z","stockId":7262423220030,"netValue":1.2166026886061156},{"date":"2025-04-10T16:00:00.000Z","stockId":7262423220030,"netValue":1.2139192986524183},{"date":"2025-04-09T16:00:00.000Z","stockId":7262423220030,"netValue":1.171760610718485},{"date":"2025-04-08T16:00:00.000Z","stockId":7262423220030,"netValue":1.1413630653489384},{"date":"2025-04-07T16:00:00.000Z","stockId":7262423220030,"netValue":1.1158463574796795},{"date":"2025-04-06T16:00:00.000Z","stockId":7262423220030,"netValue":1.1240217348308341},{"date":"2025-04-02T16:00:00.000Z","stockId":7262423220030,"netValue":1.2665897079416024},{"date":"2025-04-01T16:00:00.000Z","stockId":7262423220030,"netValue":1.3178072051688041},{"date":"2025-03-31T16:00:00.000Z","stockId":7262423220030,"netValue":1.3180876253218343},{"date":"2025-03-30T16:00:00.000Z","stockId":7262423220030,"netValue":1.3195502461352446},{"date":"2025-03-27T16:00:00.000Z","stockId":7262423220030,"netValue":1.3217956805204198},{"date":"2025-03-26T16:00:00.000Z","stockId":7262423220030,"netValue":1.3326586859657321},{"date":"2025-03-25T16:00:00.000Z","stockId":7262423220030,"netValue":1.3199882747803762},{"date":"2025-03-24T16:00:00.000Z","stockId":7262423220030,"netValue":1.312369459209663},{"date":"2025-03-23T16:00:00.000Z","stockId":7262423220030,"netValue":1.3332040865884642},{"date":"2025-03-20T16:00:00.000Z","stockId":7262423220030,"netValue":1.3260050226564366},{"date":"2025-03-19T16:00:00.000Z","stockId":7262423220030,"netValue":1.3594214991287954},{"date":"2025-03-18T16:00:00.000Z","stockId":7262423220030,"netValue":1.3708188575008975},{"date":"2025-03-17T16:00:00.000Z","stockId":7262423220030,"netValue":1.3844567110087453},{"date":"2025-03-16T16:00:00.000Z","stockId":7262423220030,"netValue":1.371459042123708},{"date":"2025-03-13T16:00:00.000Z","stockId":7262423220030,"netValue":1.371865658522828},{"date":"2025-03-12T16:00:00.000Z","stockId":7262423220030,"netValue":1.351999697768881},{"date":"2025-03-11T16:00:00.000Z","stockId":7262423220030,"netValue":1.3812589273059934},{"date":"2025-03-10T16:00:00.000Z","stockId":7262423220030,"netValue":1.3779230220372602},{"date":"2025-03-09T16:00:00.000Z","stockId":7262423220030,"netValue":1.384829294738874},{"date":"2025-03-06T16:00:00.000Z","stockId":7262423220030,"netValue":1.3979432066981472},{"date":"2025-03-05T16:00:00.000Z","stockId":7262423220030,"netValue":1.4088237249877233},{"date":"2025-03-04T16:00:00.000Z","stockId":7262423220030,"netValue":1.364128640178711},{"date":"2025-03-03T16:00:00.000Z","stockId":7262423220030,"netValue":1.3500435546333716},{"date":"2025-03-02T16:00:00.000Z","stockId":7262423220030,"netValue":1.3399957560681557},{"date":"2025-02-27T16:00:00.000Z","stockId":7262423220030,"netValue":1.3414079234669267},{"date":"2025-02-26T16:00:00.000Z","stockId":7262423220030,"netValue":1.4009243738683936},{"date":"2025-02-25T16:00:00.000Z","stockId":7262423220030,"netValue":1.412203515084404},{"date":"2025-02-24T16:00:00.000Z","stockId":7262423220030,"netValue":1.3983154437498635},{"date":"2025-02-23T16:00:00.000Z","stockId":7262423220030,"netValue":1.3994188329728496},{"date":"2025-02-20T16:00:00.000Z","stockId":7262423220030,"netValue":1.4144584568839411},{"date":"2025-02-19T16:00:00.000Z","stockId":7262423220030,"netValue":1.3592402266895072},{"date":"2025-02-18T16:00:00.000Z","stockId":7262423220030,"netValue":1.3461215033252598},{"date":"2025-02-17T16:00:00.000Z","stockId":7262423220030,"netValue":1.3041487400032075},{"date":"2025-02-16T16:00:00.000Z","stockId":7262423220030,"netValue":1.3209540594918834},{"date":"2025-02-13T16:00:00.000Z","stockId":7262423220030,"netValue":1.3072322527797609},{"date":"2025-02-12T16:00:00.000Z","stockId":7262423220030,"netValue":1.3062396201195376},{"date":"2025-02-11T16:00:00.000Z","stockId":7262423220030,"netValue":1.3347992251269778},{"date":"2025-02-10T16:00:00.000Z","stockId":7262423220030,"netValue":1.3013878904215},{"date":"2025-02-09T16:00:00.000Z","stockId":7262423220030,"netValue":1.3060956941290451},{"date":"2025-02-06T16:00:00.000Z","stockId":7262423220030,"netValue":1.2955447379829126},{"date":"2025-02-05T16:00:00.000Z","stockId":7262423220030,"netValue":1.2819810865598387},{"date":"2025-02-04T16:00:00.000Z","stockId":7262423220030,"netValue":1.2276250147190173},{"date":"2025-01-26T16:00:00.000Z","stockId":7262423220030,"netValue":1.2276251876599016},{"date":"2025-01-23T16:00:00.000Z","stockId":7262423220030,"netValue":1.2617431069894776},{"date":"2025-01-22T16:00:00.000Z","stockId":7262423220030,"netValue":1.2350763838047103},{"date":"2025-01-21T16:00:00.000Z","stockId":7262423220030,"netValue":1.2535104919432114},{"date":"2025-01-20T16:00:00.000Z","stockId":7262423220030,"netValue":1.2518421847202503},{"date":"2025-01-19T16:00:00.000Z","stockId":7262423220030,"netValue":1.2216068269649278},{"date":"2025-01-16T16:00:00.000Z","stockId":7262423220030,"netValue":1.214415656774152},{"date":"2025-01-15T16:00:00.000Z","stockId":7262423220030,"netValue":1.196215529234336},{"date":"2025-01-14T16:00:00.000Z","stockId":7262423220030,"netValue":1.1923284732906942},{"date":"2025-01-13T16:00:00.000Z","stockId":7262423220030,"netValue":1.208299423277582},{"date":"2025-01-12T16:00:00.000Z","stockId":7262423220030,"netValue":1.157572666534315},{"date":"2025-01-09T16:00:00.000Z","stockId":7262423220030,"netValue":1.1619405705564052},{"date":"2025-01-08T16:00:00.000Z","stockId":7262423220030,"netValue":1.1752221776757916},{"date":"2025-01-07T16:00:00.000Z","stockId":7262423220030,"netValue":1.1715789840572315},{"date":"2025-01-06T16:00:00.000Z","stockId":7262423220030,"netValue":1.1800299384135449},{"date":"2025-01-05T16:00:00.000Z","stockId":7262423220030,"netValue":1.1428128368852253},{"date":"2025-01-02T16:00:00.000Z","stockId":7262423220030,"netValue":1.1466176613159063},{"date":"2025-01-01T16:00:00.000Z","stockId":7262423220030,"netValue":1.1640808868523125},{"date":"2024-12-30T16:00:00.000Z","stockId":7262423220030,"netValue":1.195577542753415},{"date":"2024-12-29T16:00:00.000Z","stockId":7262423220030,"netValue":1.233630735360562},{"date":"2024-12-26T16:00:00.000Z","stockId":7262423220030,"netValue":1.2358477213136112},{"date":"2024-12-25T16:00:00.000Z","stockId":7262423220030,"netValue":1.2503694234343226},{"date":"2024-12-24T16:00:00.000Z","stockId":7262423220030,"netValue":1.2254383916303442},{"date":"2024-12-23T16:00:00.000Z","stockId":7262423220030,"netValue":1.2282862878264416},{"date":"2024-12-22T16:00:00.000Z","stockId":7262423220030,"netValue":1.2164738154438663},{"date":"2024-12-19T16:00:00.000Z","stockId":7262423220030,"netValue":1.2494334247912673},{"date":"2024-12-18T16:00:00.000Z","stockId":7262423220030,"netValue":1.2286799635287327},{"date":"2024-12-17T16:00:00.000Z","stockId":7262423220030,"netValue":1.2038797512189505},{"date":"2024-12-16T16:00:00.000Z","stockId":7262423220030,"netValue":1.1935006366265264},{"date":"2024-12-15T16:00:00.000Z","stockId":7262423220030,"netValue":1.1954218196788813},{"date":"2024-12-12T16:00:00.000Z","stockId":7262423220030,"netValue":1.216990440468977},{"date":"2024-12-11T16:00:00.000Z","stockId":7262423220030,"netValue":1.2317314507338626},{"date":"2024-12-10T16:00:00.000Z","stockId":7262423220030,"netValue":1.2277497987364967},{"date":"2024-12-09T16:00:00.000Z","stockId":7262423220030,"netValue":1.211293755089162},{"date":"2024-12-08T16:00:00.000Z","stockId":7262423220030,"netValue":1.1956349445728045},{"date":"2024-12-05T16:00:00.000Z","stockId":7262423220030,"netValue":1.2096276571276416},{"date":"2024-12-04T16:00:00.000Z","stockId":7262423220030,"netValue":1.192194200188267},{"date":"2024-12-03T16:00:00.000Z","stockId":7262423220030,"netValue":1.1918340921711954},{"date":"2024-12-02T16:00:00.000Z","stockId":7262423220030,"netValue":1.2049447814212217},{"date":"2024-12-01T16:00:00.000Z","stockId":7262423220030,"netValue":1.2166842087360332},{"date":"2024-11-28T16:00:00.000Z","stockId":7262423220030,"netValue":1.190003358242871},{"date":"2024-11-27T16:00:00.000Z","stockId":7262423220030,"netValue":1.1704758646732663},{"date":"2024-11-26T16:00:00.000Z","stockId":7262423220030,"netValue":1.1804923125877465},{"date":"2024-11-25T16:00:00.000Z","stockId":7262423220030,"netValue":1.1525702996068283},{"date":"2024-11-24T16:00:00.000Z","stockId":7262423220030,"netValue":1.1647222978546399},{"date":"2024-11-21T16:00:00.000Z","stockId":7262423220030,"netValue":1.1646698349387115},{"date":"2024-11-20T16:00:00.000Z","stockId":7262423220030,"netValue":1.198014182330595},{"date":"2024-11-19T16:00:00.000Z","stockId":7262423220030,"netValue":1.2028231854554012},{"date":"2024-11-18T16:00:00.000Z","stockId":7262423220030,"netValue":1.1998710602665728},{"date":"2024-11-17T16:00:00.000Z","stockId":7262423220030,"netValue":1.1718357309018426},{"date":"2024-11-14T16:00:00.000Z","stockId":7262423220030,"netValue":1.1918209317371888},{"date":"2024-11-13T16:00:00.000Z","stockId":7262423220030,"netValue":1.2318140277267786},{"date":"2024-11-12T16:00:00.000Z","stockId":7262423220030,"netValue":1.2761029515048212},{"date":"2024-11-11T16:00:00.000Z","stockId":7262423220030,"netValue":1.2760021741605831},{"date":"2024-11-10T16:00:00.000Z","stockId":7262423220030,"netValue":1.2985009597429147},{"date":"2024-11-07T16:00:00.000Z","stockId":7262423220030,"netValue":1.2423442704123069},{"date":"2024-11-06T16:00:00.000Z","stockId":7262423220030,"netValue":1.2203489513808166},{"date":"2024-11-05T16:00:00.000Z","stockId":7262423220030,"netValue":1.2090339371994536},{"date":"2024-11-04T16:00:00.000Z","stockId":7262423220030,"netValue":1.2117777034569355},{"date":"2024-11-03T16:00:00.000Z","stockId":7262423220030,"netValue":1.1749943744481453},{"date":"2024-10-31T16:00:00.000Z","stockId":7262423220030,"netValue":1.1487151456751552},{"date":"2024-10-30T16:00:00.000Z","stockId":7262423220030,"netValue":1.177616507656628},{"date":"2024-10-29T16:00:00.000Z","stockId":7262423220030,"netValue":1.1659252218292413},{"date":"2024-10-28T16:00:00.000Z","stockId":7262423220030,"netValue":1.1621405330565846},{"date":"2024-10-27T16:00:00.000Z","stockId":7262423220030,"netValue":1.160911387268087},{"date":"2024-10-24T16:00:00.000Z","stockId":7262423220030,"netValue":1.1649581383153342},{"date":"2024-10-23T16:00:00.000Z","stockId":7262423220030,"netValue":1.1526841595788297},{"date":"2024-10-22T16:00:00.000Z","stockId":7262423220030,"netValue":1.1553089485425647},{"date":"2024-10-21T16:00:00.000Z","stockId":7262423220030,"netValue":1.162921429617726},{"date":"2024-10-20T16:00:00.000Z","stockId":7262423220030,"netValue":1.1788209243635968},{"date":"2024-10-17T16:00:00.000Z","stockId":7262423220030,"netValue":1.164971296789603},{"date":"2024-10-16T16:00:00.000Z","stockId":7262423220030,"netValue":1.0795820125922744},{"date":"2024-10-15T16:00:00.000Z","stockId":7262423220030,"netValue":1.0729891770768407},{"date":"2024-10-14T16:00:00.000Z","stockId":7262423220030,"netValue":1.091655648613135},{"date":"2024-10-13T16:00:00.000Z","stockId":7262423220030,"netValue":1.1127032532293832},{"date":"2024-10-10T16:00:00.000Z","stockId":7262423220030,"netValue":1.0892667438274044},{"date":"2024-10-09T16:00:00.000Z","stockId":7262423220030,"netValue":1.1343558273292345},{"date":"2024-10-08T16:00:00.000Z","stockId":7262423220030,"netValue":1.1622899768088428},{"date":"2024-10-07T16:00:00.000Z","stockId":7262423220030,"netValue":1.2261075267392005},{"date":"2024-09-29T16:00:00.000Z","stockId":7262423220030,"netValue":1.082336360615429},{"date":"2024-09-26T16:00:00.000Z","stockId":7262423220030,"netValue":0.9598145762626397},{"date":"2024-09-25T16:00:00.000Z","stockId":7262423220030,"netValue":0.9046733186432466},{"date":"2024-09-24T16:00:00.000Z","stockId":7262423220030,"netValue":0.8767780822703092},{"date":"2024-09-23T16:00:00.000Z","stockId":7262423220030,"netValue":0.8812345719326344},{"date":"2024-09-22T16:00:00.000Z","stockId":7262423220030,"netValue":0.8440375855944305},{"date":"2024-09-19T16:00:00.000Z","stockId":7262423220030,"netValue":0.8491122630775247},{"date":"2024-09-18T16:00:00.000Z","stockId":7262423220030,"netValue":0.8545185194306699},{"date":"2024-09-17T16:00:00.000Z","stockId":7262423220030,"netValue":0.8532965838783282},{"date":"2024-09-12T16:00:00.000Z","stockId":7262423220030,"netValue":0.8607291975666304},{"date":"2024-09-11T16:00:00.000Z","stockId":7262423220030,"netValue":0.866813582372242},{"date":"2024-09-10T16:00:00.000Z","stockId":7262423220030,"netValue":0.8713016299634498},{"date":"2024-09-09T16:00:00.000Z","stockId":7262423220030,"netValue":0.8707182084452229},{"date":"2024-09-08T16:00:00.000Z","stockId":7262423220030,"netValue":0.8659393719515752},{"date":"2024-09-05T16:00:00.000Z","stockId":7262423220030,"netValue":0.871093377849243},{"date":"2024-09-04T16:00:00.000Z","stockId":7262423220030,"netValue":0.8898650417294909},{"date":"2024-09-03T16:00:00.000Z","stockId":7262423220030,"netValue":0.8937631135142332},{"date":"2024-09-02T16:00:00.000Z","stockId":7262423220030,"netValue":0.8988904760291059},{"date":"2024-09-01T16:00:00.000Z","stockId":7262423220030,"netValue":0.8941139094786479},{"date":"2024-08-29T16:00:00.000Z","stockId":7262423220030,"netValue":0.9183726271802534},{"date":"2024-08-28T16:00:00.000Z","stockId":7262423220030,"netValue":0.8968560622044794},{"date":"2024-08-27T16:00:00.000Z","stockId":7262423220030,"netValue":0.8849377372984358},{"date":"2024-08-26T16:00:00.000Z","stockId":7262423220030,"netValue":0.8814373457299929},{"date":"2024-08-25T16:00:00.000Z","stockId":7262423220030,"netValue":0.8918987542424367},{"date":"2024-08-22T16:00:00.000Z","stockId":7262423220030,"netValue":0.8909499259820872},{"date":"2024-08-21T16:00:00.000Z","stockId":7262423220030,"netValue":0.8946495936587765},{"date":"2024-08-20T16:00:00.000Z","stockId":7262423220030,"netValue":0.9014810377881266},{"date":"2024-08-19T16:00:00.000Z","stockId":7262423220030,"netValue":0.8937421713334627},{"date":"2024-08-18T16:00:00.000Z","stockId":7262423220030,"netValue":0.9055746135366944},{"date":"2024-08-15T16:00:00.000Z","stockId":7262423220030,"netValue":0.910257174464594},{"date":"2024-08-14T16:00:00.000Z","stockId":7262423220030,"netValue":0.9070647418349407},{"date":"2024-08-13T16:00:00.000Z","stockId":7262423220030,"netValue":0.9050908988430503},{"date":"2024-08-12T16:00:00.000Z","stockId":7262423220030,"netValue":0.9187051113331821},{"date":"2024-08-11T16:00:00.000Z","stockId":7262423220030,"netValue":0.9128752326926237},{"date":"2024-08-08T16:00:00.000Z","stockId":7262423220030,"netValue":0.9150532663388478},{"date":"2024-08-07T16:00:00.000Z","stockId":7262423220030,"netValue":0.9143491815816533},{"date":"2024-08-06T16:00:00.000Z","stockId":7262423220030,"netValue":0.9121622383597459},{"date":"2024-08-05T16:00:00.000Z","stockId":7262423220030,"netValue":0.9156278636256471},{"date":"2024-08-04T16:00:00.000Z","stockId":7262423220030,"netValue":0.9001434910838249},{"date":"2024-08-01T16:00:00.000Z","stockId":7262423220030,"netValue":0.9408660433196279},{"date":"2024-07-31T16:00:00.000Z","stockId":7262423220030,"netValue":0.9683504055555334},{"date":"2024-07-30T16:00:00.000Z","stockId":7262423220030,"netValue":0.9699061045768594},{"date":"2024-07-29T16:00:00.000Z","stockId":7262423220030,"netValue":0.9343343640986776},{"date":"2024-07-28T16:00:00.000Z","stockId":7262423220030,"netValue":0.9348650483884628},{"date":"2024-07-25T16:00:00.000Z","stockId":7262423220030,"netValue":0.9372400028554877},{"date":"2024-07-24T16:00:00.000Z","stockId":7262423220030,"netValue":0.9301080071618},{"date":"2024-07-23T16:00:00.000Z","stockId":7262423220030,"netValue":0.9450291137102286},{"date":"2024-07-22T16:00:00.000Z","stockId":7262423220030,"netValue":0.9568923461003848},{"date":"2024-07-21T16:00:00.000Z","stockId":7262423220030,"netValue":0.9935603732352107},{"date":"2024-07-18T16:00:00.000Z","stockId":7262423220030,"netValue":0.9950358907557492},{"date":"2024-07-17T16:00:00.000Z","stockId":7262423220030,"netValue":0.9956419084305113},{"date":"2024-07-16T16:00:00.000Z","stockId":7262423220030,"netValue":0.990060611867806},{"date":"2024-07-15T16:00:00.000Z","stockId":7262423220030,"netValue":1.0054946688989084},{"date":"2024-07-14T16:00:00.000Z","stockId":7262423220030,"netValue":0.9778741795601139},{"date":"2024-07-11T16:00:00.000Z","stockId":7262423220030,"netValue":0.9806518141337812},{"date":"2024-07-10T16:00:00.000Z","stockId":7262423220030,"netValue":0.9787662755624245},{"date":"2024-07-09T16:00:00.000Z","stockId":7262423220030,"netValue":0.965917794633613},{"date":"2024-07-08T16:00:00.000Z","stockId":7262423220030,"netValue":0.9692067257141895},{"date":"2024-07-07T16:00:00.000Z","stockId":7262423220030,"netValue":0.9376362804484246},{"date":"2024-07-04T16:00:00.000Z","stockId":7262423220030,"netValue":0.9445446123606472},{"date":"2024-07-03T16:00:00.000Z","stockId":7262423220030,"netValue":0.9395857599066066},{"date":"2024-07-02T16:00:00.000Z","stockId":7262423220030,"netValue":0.9499212536882453},{"date":"2024-07-01T16:00:00.000Z","stockId":7262423220030,"netValue":0.9508295597631293},{"date":"2024-06-30T16:00:00.000Z","stockId":7262423220030,"netValue":0.9682798732759208},{"date":"2024-06-29T16:00:00.000Z","stockId":7262423220030,"netValue":0.9694270070102181},{"date":"2024-06-27T16:00:00.000Z","stockId":7262423220030,"netValue":0.9694645305177338},{"date":"2024-06-26T16:00:00.000Z","stockId":7262423220030,"netValue":0.9623924913918321},{"date":"2024-06-25T16:00:00.000Z","stockId":7262423220030,"netValue":0.9787550359179513},{"date":"2024-06-24T16:00:00.000Z","stockId":7262423220030,"netValue":0.95783230543583},{"date":"2024-06-23T16:00:00.000Z","stockId":7262423220030,"netValue":0.9837098008384916},{"date":"2024-06-20T16:00:00.000Z","stockId":7262423220030,"netValue":1.01160461129284},{"date":"2024-06-19T16:00:00.000Z","stockId":7262423220030,"netValue":1.0131946932873972},{"date":"2024-06-18T16:00:00.000Z","stockId":7262423220030,"netValue":1.0144489598150621},{"date":"2024-06-17T16:00:00.000Z","stockId":7262423220030,"netValue":1.0217767779843552},{"date":"2024-06-16T16:00:00.000Z","stockId":7262423220030,"netValue":1.0208327653915759},{"date":"2024-06-13T16:00:00.000Z","stockId":7262423220030,"netValue":1.002114720250662},{"date":"2024-06-12T16:00:00.000Z","stockId":7262423220030,"netValue":1.0013789177602064},{"date":"2024-06-11T16:00:00.000Z","stockId":7262423220030,"netValue":0.9907433631729556},{"date":"2024-06-10T16:00:00.000Z","stockId":7262423220030,"netValue":0.9898678918221077},{"date":"2024-06-06T16:00:00.000Z","stockId":7262423220030,"netValue":0.961521856520185},{"date":"2024-06-05T16:00:00.000Z","stockId":7262423220030,"netValue":0.9692978800474723},{"date":"2024-06-04T16:00:00.000Z","stockId":7262423220030,"netValue":0.9715967347792314},{"date":"2024-06-03T16:00:00.000Z","stockId":7262423220030,"netValue":0.977490522884082},{"date":"2024-06-02T16:00:00.000Z","stockId":7262423220030,"netValue":0.9796864319083105},{"date":"2024-05-30T16:00:00.000Z","stockId":7262423220030,"netValue":0.9669508551246665},{"date":"2024-05-29T16:00:00.000Z","stockId":7262423220030,"netValue":0.9695433130323221},{"date":"2024-05-28T16:00:00.000Z","stockId":7262423220030,"netValue":0.957095333381139},{"date":"2024-05-27T16:00:00.000Z","stockId":7262423220030,"netValue":0.9633495636741956},{"date":"2024-05-26T16:00:00.000Z","stockId":7262423220030,"netValue":0.9678965851547293},{"date":"2024-05-23T16:00:00.000Z","stockId":7262423220030,"netValue":0.9471406528385911},{"date":"2024-05-22T16:00:00.000Z","stockId":7262423220030,"netValue":0.9661107896667236},{"date":"2024-05-21T16:00:00.000Z","stockId":7262423220030,"netValue":0.9789681820518127},{"date":"2024-05-20T16:00:00.000Z","stockId":7262423220030,"netValue":0.9765360646804241},{"date":"2024-05-19T16:00:00.000Z","stockId":7262423220030,"netValue":0.9810608447435211},{"date":"2024-05-16T16:00:00.000Z","stockId":7262423220030,"netValue":0.9746199931066448},{"date":"2024-05-15T16:00:00.000Z","stockId":7262423220030,"netValue":0.963139684277972},{"date":"2024-05-14T16:00:00.000Z","stockId":7262423220030,"netValue":0.9580866624333805},{"date":"2024-05-13T16:00:00.000Z","stockId":7262423220030,"netValue":0.9647510062626594},{"date":"2024-05-12T16:00:00.000Z","stockId":7262423220030,"netValue":0.9649852446909305},{"date":"2024-05-09T16:00:00.000Z","stockId":7262423220030,"netValue":0.9768530254610622},{"date":"2024-05-08T16:00:00.000Z","stockId":7262423220030,"netValue":0.9970072182810289},{"date":"2024-05-07T16:00:00.000Z","stockId":7262423220030,"netValue":0.9775473646062236},{"date":"2024-05-06T16:00:00.000Z","stockId":7262423220030,"netValue":0.9924365385707641},{"date":"2024-05-05T16:00:00.000Z","stockId":7262423220030,"netValue":0.9965938175659601},{"date":"2024-04-29T16:00:00.000Z","stockId":7262423220030,"netValue":0.9862870709748588},{"date":"2024-04-28T16:00:00.000Z","stockId":7262423220030,"netValue":0.9918739918760078},{"date":"2024-04-25T16:00:00.000Z","stockId":7262423220030,"netValue":0.95618767473164},{"date":"2024-04-24T16:00:00.000Z","stockId":7262423220030,"netValue":0.9297937333540426},{"date":"2024-04-23T16:00:00.000Z","stockId":7262423220030,"netValue":0.9252271411772773},{"date":"2024-04-22T16:00:00.000Z","stockId":7262423220030,"netValue":0.9045382489461004},{"date":"2024-04-21T16:00:00.000Z","stockId":7262423220030,"netValue":0.8997198657071066},{"date":"2024-04-18T16:00:00.000Z","stockId":7262423220030,"netValue":0.9023143930859888},{"date":"2024-04-17T16:00:00.000Z","stockId":7262423220030,"netValue":0.9290431485031724},{"date":"2024-04-16T16:00:00.000Z","stockId":7262423220030,"netValue":0.9288001337579223},{"date":"2024-04-15T16:00:00.000Z","stockId":7262423220030,"netValue":0.8938086245206353},{"date":"2024-04-14T16:00:00.000Z","stockId":7262423220030,"netValue":0.9239115399830974},{"date":"2024-04-11T16:00:00.000Z","stockId":7262423220030,"netValue":0.9207742890872952},{"date":"2024-04-10T16:00:00.000Z","stockId":7262423220030,"netValue":0.9227033639627502},{"date":"2024-04-09T16:00:00.000Z","stockId":7262423220030,"netValue":0.9293469448083422},{"date":"2024-04-08T16:00:00.000Z","stockId":7262423220030,"netValue":0.9542289498712456},{"date":"2024-04-07T16:00:00.000Z","stockId":7262423220030,"netValue":0.9414928455916396}]}