window.pageData = {"startDate":"2024-07-28T21:33:34.784Z","endDate":"2026-07-28T21:33:34.784Z","manager":{"_id":7262610226340,"name":"朱子君","gender":"f","educationCode":"001002","resume":"朱子君女士：中国，硕士研究生。2016年7月加入嘉实基金管理有限公司研究部任行业研究员。2022年7月2日担任嘉实农业产业股票型证券投资基金基金经理。","tickerId":262610226340,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20872157","exchange":"fm","cnInfoCode":"db20872157","followedNum":1,"currency":"CNY","workingDate":"2022-07-01T16:00:00.000Z","fundCompanyId":4000050080000,"fundManagerSecondLevel":"company","pinyin":"zzj","delistedDate":"2025-10-20T16:00:00.000Z","fundCompany":{"_id":4000050080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7262610226340,"type":"fmp","fm_p_r_d":"2025-10-21T16:00:00.000Z","fm_p_r_fys":0.04358887491154606,"fm_p_r_m1":-0.0252591375196467,"fm_p_r_m3":-0.009531784478040262,"fm_p_r_m6":-0.009017609438997654,"fm_cagr_p_r_fs":-0.13320227837660248,"fm_p_r_y1":0.03841128882932843,"fm_cagr_p_r_fs_m":0.06694911002774329,"fm_cagr_p_r_fs_r_c":578,"fm_cagr_p_r_fs_rp":0.9948006932409013,"fm_p_r_fys_m":0.2489357785132822,"fm_p_r_fys_r_c":505,"fm_p_r_fys_rp":0.9781746031746031,"fm_p_r_m1_m":-0.003969655648053183,"fm_p_r_m1_r_c":560,"fm_p_r_m1_rp":0.7620751341681574,"fm_p_r_m3_m":0.11882667372065558,"fm_p_r_m3_r_c":547,"fm_p_r_m3_rp":0.967032967032967,"fm_p_r_m6_m":0.25394011623465995,"fm_p_r_m6_r_c":532,"fm_p_r_m6_rp":0.9943502824858758,"fm_p_r_y1_m":0.2376856112007839,"fm_p_r_y1_r_c":489,"fm_p_r_y1_rp":0.9754098360655737,"fm_p_r_y3":-0.3049925653061508,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.9913344887348353,"fm_p_r_y3_m":0.2392981786663695,"fm_p_r_y3_r_c":373,"fm_p_r_y3_rp":0.9811827956989247,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.9826689774696707},"fmi":{"stockId":7262610226340,"type":"fmi","fm_my":3.3,"fm_d":{"3000000003634":"本基金基金经理"},"fm_wy":8,"fm_a_as":1233971477.3864,"fm_a_mfn":1,"fm_as":1233971477.3864,"fm_b_as":0,"fm_e_as":1233971477.3864,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_msl":"company","fm_nb_as":1233971477.3864,"fm_q_as":0,"fm_r_f_cagr":-0.1289,"fm_r_fd":3000000003634,"fm_r_ftp":-0.3656}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":-0.0130498451383817,"oneMonth":-0.0725402482686952,"threeMonths":-0.050064964087852215,"sixMonths":-0.038778931691442864,"oneYear":0.10055346554207345,"threeYears":0.14445718979948619,"fiveYears":-0.05788337556465928,"tenYears":0.4262232413038687},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49121,"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":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"date":"2025-10-21T16:00:00.000Z","stockId":7262610226340,"netValue":0.6239195752167642},{"date":"2025-10-20T16:00:00.000Z","stockId":7262610226340,"netValue":0.6319161578869965},{"date":"2025-10-19T16:00:00.000Z","stockId":7262610226340,"netValue":0.6292400936401784},{"date":"2025-10-16T16:00:00.000Z","stockId":7262610226340,"netValue":0.6374702183543862},{"date":"2025-10-15T16:00:00.000Z","stockId":7262610226340,"netValue":0.642137525751207},{"date":"2025-10-14T16:00:00.000Z","stockId":7262610226340,"netValue":0.6448508153857535},{"date":"2025-10-13T16:00:00.000Z","stockId":7262610226340,"netValue":0.6415587655000703},{"date":"2025-10-12T16:00:00.000Z","stockId":7262610226340,"netValue":0.6338859806843815},{"date":"2025-10-09T16:00:00.000Z","stockId":7262610226340,"netValue":0.638102009028362},{"date":"2025-10-08T16:00:00.000Z","stockId":7262610226340,"netValue":0.6309549540409704},{"date":"2025-09-29T16:00:00.000Z","stockId":7262610226340,"netValue":0.635096531609494},{"date":"2025-09-28T16:00:00.000Z","stockId":7262610226340,"netValue":0.6360363151029027},{"date":"2025-09-25T16:00:00.000Z","stockId":7262610226340,"netValue":0.6344805459706291},{"date":"2025-09-24T16:00:00.000Z","stockId":7262610226340,"netValue":0.634135327763468},{"date":"2025-09-23T16:00:00.000Z","stockId":7262610226340,"netValue":0.6399071252397223},{"date":"2025-09-22T16:00:00.000Z","stockId":7262610226340,"netValue":0.6361265709134707},{"date":"2025-09-21T16:00:00.000Z","stockId":7262610226340,"netValue":0.6400876368608583},{"date":"2025-09-18T16:00:00.000Z","stockId":7262610226340,"netValue":0.6492947704562033},{"date":"2025-09-17T16:00:00.000Z","stockId":7262610226340,"netValue":0.6495497328527965},{"date":"2025-09-16T16:00:00.000Z","stockId":7262610226340,"netValue":0.6655056728055326},{"date":"2025-09-15T16:00:00.000Z","stockId":7262610226340,"netValue":0.6759075522908791},{"date":"2025-09-14T16:00:00.000Z","stockId":7262610226340,"netValue":0.6782970440708822},{"date":"2025-09-11T16:00:00.000Z","stockId":7262610226340,"netValue":0.6683622486734867},{"date":"2025-09-10T16:00:00.000Z","stockId":7262610226340,"netValue":0.6740437903391732},{"date":"2025-09-09T16:00:00.000Z","stockId":7262610226340,"netValue":0.6578328879898436},{"date":"2025-09-08T16:00:00.000Z","stockId":7262610226340,"netValue":0.6562398934698417},{"date":"2025-09-07T16:00:00.000Z","stockId":7262610226340,"netValue":0.6582311366198442},{"date":"2025-09-04T16:00:00.000Z","stockId":7262610226340,"netValue":0.6439370266450605},{"date":"2025-09-03T16:00:00.000Z","stockId":7262610226340,"netValue":0.6408254883805131},{"date":"2025-09-02T16:00:00.000Z","stockId":7262610226340,"netValue":0.6395935171027832},{"date":"2025-09-01T16:00:00.000Z","stockId":7262610226340,"netValue":0.6570521957649534},{"date":"2025-08-31T16:00:00.000Z","stockId":7262610226340,"netValue":0.6598027107872285},{"date":"2025-08-28T16:00:00.000Z","stockId":7262610226340,"netValue":0.6596380042012033},{"date":"2025-08-27T16:00:00.000Z","stockId":7262610226340,"netValue":0.6482218904469913},{"date":"2025-08-26T16:00:00.000Z","stockId":7262610226340,"netValue":0.6548432156060862},{"date":"2025-08-25T16:00:00.000Z","stockId":7262610226340,"netValue":0.6670558266202992},{"date":"2025-08-24T16:00:00.000Z","stockId":7262610226340,"netValue":0.6560751868838164},{"date":"2025-08-21T16:00:00.000Z","stockId":7262610226340,"netValue":0.6431191090324417},{"date":"2025-08-20T16:00:00.000Z","stockId":7262610226340,"netValue":0.6439156062924426},{"date":"2025-08-19T16:00:00.000Z","stockId":7262610226340,"netValue":0.6380535530056204},{"date":"2025-08-18T16:00:00.000Z","stockId":7262610226340,"netValue":0.6300569703353881},{"date":"2025-08-17T16:00:00.000Z","stockId":7262610226340,"netValue":0.6252621817402709},{"date":"2025-08-14T16:00:00.000Z","stockId":7262610226340,"netValue":0.6206106793785611},{"date":"2025-08-13T16:00:00.000Z","stockId":7262610226340,"netValue":0.6161080785677655},{"date":"2025-08-12T16:00:00.000Z","stockId":7262610226340,"netValue":0.6225646971408351},{"date":"2025-08-11T16:00:00.000Z","stockId":7262610226340,"netValue":0.6226921783391316},{"date":"2025-08-10T16:00:00.000Z","stockId":7262610226340,"netValue":0.6236319618325401},{"date":"2025-08-07T16:00:00.000Z","stockId":7262610226340,"netValue":0.6235044806342436},{"date":"2025-08-06T16:00:00.000Z","stockId":7262610226340,"netValue":0.6219114861142415},{"date":"2025-08-05T16:00:00.000Z","stockId":7262610226340,"netValue":0.6182211875985578},{"date":"2025-08-04T16:00:00.000Z","stockId":7262610226340,"netValue":0.6174246903385568},{"date":"2025-08-03T16:00:00.000Z","stockId":7262610226340,"netValue":0.6119981110694636},{"date":"2025-07-31T16:00:00.000Z","stockId":7262610226340,"netValue":0.6088865728049164},{"date":"2025-07-30T16:00:00.000Z","stockId":7262610226340,"netValue":0.6092103706594597},{"date":"2025-07-29T16:00:00.000Z","stockId":7262610226340,"netValue":0.6220547723476488},{"date":"2025-07-28T16:00:00.000Z","stockId":7262610226340,"netValue":0.6140051592545771},{"date":"2025-07-27T16:00:00.000Z","stockId":7262610226340,"netValue":0.624008790109923},{"date":"2025-07-24T16:00:00.000Z","stockId":7262610226340,"netValue":0.6256548150527645},{"date":"2025-07-23T16:00:00.000Z","stockId":7262610226340,"netValue":0.6257450708633328},{"date":"2025-07-22T16:00:00.000Z","stockId":7262610226340,"netValue":0.6268653659778771},{"date":"2025-07-21T16:00:00.000Z","stockId":7262610226340,"netValue":0.6299238738195847},{"date":"2025-07-20T16:00:00.000Z","stockId":7262610226340,"netValue":0.6234830602816259},{"date":"2025-07-17T16:00:00.000Z","stockId":7262610226340,"netValue":0.6178015186159397},{"date":"2025-07-16T16:00:00.000Z","stockId":7262610226340,"netValue":0.618125316470483},{"date":"2025-07-15T16:00:00.000Z","stockId":7262610226340,"netValue":0.6146527549636639},{"date":"2025-07-14T16:00:00.000Z","stockId":7262610226340,"netValue":0.6103092454213866},{"date":"2025-07-13T16:00:00.000Z","stockId":7262610226340,"netValue":0.6178173236510506},{"date":"2025-07-10T16:00:00.000Z","stockId":7262610226340,"netValue":0.6176368120299145},{"date":"2025-07-09T16:00:00.000Z","stockId":7262610226340,"netValue":0.6151569474435538},{"date":"2025-07-08T16:00:00.000Z","stockId":7262610226340,"netValue":0.6228456542901433},{"date":"2025-07-07T16:00:00.000Z","stockId":7262610226340,"netValue":0.6225747684518652},{"date":"2025-07-06T16:00:00.000Z","stockId":7262610226340,"netValue":0.6240935330164818},{"date":"2025-07-03T16:00:00.000Z","stockId":7262610226340,"netValue":0.6243111436222337},{"date":"2025-07-02T16:00:00.000Z","stockId":7262610226340,"netValue":0.62485291529879},{"date":"2025-07-01T16:00:00.000Z","stockId":7262610226340,"netValue":0.6245820294605119},{"date":"2025-06-30T16:00:00.000Z","stockId":7262610226340,"netValue":0.627040766866289},{"date":"2025-06-29T16:00:00.000Z","stockId":7262610226340,"netValue":0.6213964201436792},{"date":"2025-06-26T16:00:00.000Z","stockId":7262610226340,"netValue":0.6176527839646637},{"date":"2025-06-25T16:00:00.000Z","stockId":7262610226340,"netValue":0.6187363273177765},{"date":"2025-06-24T16:00:00.000Z","stockId":7262610226340,"netValue":0.6220655071465614},{"date":"2025-06-23T16:00:00.000Z","stockId":7262610226340,"netValue":0.6212320847704534},{"date":"2025-06-22T16:00:00.000Z","stockId":7262610226340,"netValue":0.615082986418187},{"date":"2025-06-19T16:00:00.000Z","stockId":7262610226340,"netValue":0.6151895368832395},{"date":"2025-06-18T16:00:00.000Z","stockId":7262610226340,"netValue":0.6136337522717229},{"date":"2025-06-17T16:00:00.000Z","stockId":7262610226340,"netValue":0.6251400563226946},{"date":"2025-06-16T16:00:00.000Z","stockId":7262610226340,"netValue":0.6302588865543743},{"date":"2025-06-15T16:00:00.000Z","stockId":7262610226340,"netValue":0.6329189793802772},{"date":"2025-06-12T16:00:00.000Z","stockId":7262610226340,"netValue":0.6374219978416009},{"date":"2025-06-11T16:00:00.000Z","stockId":7262610226340,"netValue":0.6497247042217809},{"date":"2025-06-10T16:00:00.000Z","stockId":7262610226340,"netValue":0.6539938568917262},{"date":"2025-06-09T16:00:00.000Z","stockId":7262610226340,"netValue":0.6530701392361922},{"date":"2025-06-08T16:00:00.000Z","stockId":7262610226340,"netValue":0.6454185315049356},{"date":"2025-06-05T16:00:00.000Z","stockId":7262610226340,"netValue":0.6405868422971601},{"date":"2025-06-04T16:00:00.000Z","stockId":7262610226340,"netValue":0.6447656996876796},{"date":"2025-06-03T16:00:00.000Z","stockId":7262610226340,"netValue":0.6664934090163844},{"date":"2025-06-02T16:00:00.000Z","stockId":7262610226340,"netValue":0.6530331191892924},{"date":"2025-05-29T16:00:00.000Z","stockId":7262610226340,"netValue":0.6379800247037838},{"date":"2025-05-28T16:00:00.000Z","stockId":7262610226340,"netValue":0.632335677981174},{"date":"2025-05-27T16:00:00.000Z","stockId":7262610226340,"netValue":0.632733879145778},{"date":"2025-05-26T16:00:00.000Z","stockId":7262610226340,"netValue":0.6370400518626234},{"date":"2025-05-25T16:00:00.000Z","stockId":7262610226340,"netValue":0.6319374768165699},{"date":"2025-05-22T16:00:00.000Z","stockId":7262610226340,"netValue":0.62629313009396},{"date":"2025-05-21T16:00:00.000Z","stockId":7262610226340,"netValue":0.6374174881659539},{"date":"2025-05-20T16:00:00.000Z","stockId":7262610226340,"netValue":0.643550331332594},{"date":"2025-05-19T16:00:00.000Z","stockId":7262610226340,"netValue":0.6479097792819657},{"date":"2025-05-18T16:00:00.000Z","stockId":7262610226340,"netValue":0.634433234269247},{"date":"2025-05-15T16:00:00.000Z","stockId":7262610226340,"netValue":0.6274136934939728},{"date":"2025-05-14T16:00:00.000Z","stockId":7262610226340,"netValue":0.6299094509466496},{"date":"2025-05-13T16:00:00.000Z","stockId":7262610226340,"netValue":0.6249341912269221},{"date":"2025-05-12T16:00:00.000Z","stockId":7262610226340,"netValue":0.6209729444421547},{"date":"2025-05-11T16:00:00.000Z","stockId":7262610226340,"netValue":0.6218758972364153},{"date":"2025-05-08T16:00:00.000Z","stockId":7262610226340,"netValue":0.623394661801032},{"date":"2025-05-07T16:00:00.000Z","stockId":7262610226340,"netValue":0.620681293742603},{"date":"2025-05-06T16:00:00.000Z","stockId":7262610226340,"netValue":0.6280620156355814},{"date":"2025-05-05T16:00:00.000Z","stockId":7262610226340,"netValue":0.6196672808076429},{"date":"2025-04-29T16:00:00.000Z","stockId":7262610226340,"netValue":0.6178938855903744},{"date":"2025-04-28T16:00:00.000Z","stockId":7262610226340,"netValue":0.6218921524220417},{"date":"2025-04-27T16:00:00.000Z","stockId":7262610226340,"netValue":0.6155046786027499},{"date":"2025-04-24T16:00:00.000Z","stockId":7262610226340,"netValue":0.6226677898899764},{"date":"2025-04-23T16:00:00.000Z","stockId":7262610226340,"netValue":0.6230659910545802},{"date":"2025-04-22T16:00:00.000Z","stockId":7262610226340,"netValue":0.6208943946727079},{"date":"2025-04-21T16:00:00.000Z","stockId":7262610226340,"netValue":0.6295970353858243},{"date":"2025-04-20T16:00:00.000Z","stockId":7262610226340,"netValue":0.6230659910545804},{"date":"2025-04-17T16:00:00.000Z","stockId":7262610226340,"netValue":0.6189774289434871},{"date":"2025-04-16T16:00:00.000Z","stockId":7262610226340,"netValue":0.6332503762854139},{"date":"2025-04-15T16:00:00.000Z","stockId":7262610226340,"netValue":0.63337769161174},{"date":"2025-04-14T16:00:00.000Z","stockId":7262610226340,"netValue":0.6384062265639935},{"date":"2025-04-13T16:00:00.000Z","stockId":7262610226340,"netValue":0.6411728698549488},{"date":"2025-04-10T16:00:00.000Z","stockId":7262610226340,"netValue":0.629830901177203},{"date":"2025-04-09T16:00:00.000Z","stockId":7262610226340,"netValue":0.6508686968981079},{"date":"2025-04-08T16:00:00.000Z","stockId":7262610226340,"netValue":0.6430898355841694},{"date":"2025-04-07T16:00:00.000Z","stockId":7262610226340,"netValue":0.6404668167707153},{"date":"2025-04-06T16:00:00.000Z","stockId":7262610226340,"netValue":0.5942821745992063},{"date":"2025-04-02T16:00:00.000Z","stockId":7262610226340,"netValue":0.6034515128895058},{"date":"2025-04-01T16:00:00.000Z","stockId":7262610226340,"netValue":0.5885251561465972},{"date":"2025-03-31T16:00:00.000Z","stockId":7262610226340,"netValue":0.5883823159737503},{"date":"2025-03-30T16:00:00.000Z","stockId":7262610226340,"netValue":0.5792280726498723},{"date":"2025-03-27T16:00:00.000Z","stockId":7262610226340,"netValue":0.581415210797628},{"date":"2025-03-26T16:00:00.000Z","stockId":7262610226340,"netValue":0.5867889936309618},{"date":"2025-03-25T16:00:00.000Z","stockId":7262610226340,"netValue":0.5827530427275665},{"date":"2025-03-24T16:00:00.000Z","stockId":7262610226340,"netValue":0.5783563113184756},{"date":"2025-03-23T16:00:00.000Z","stockId":7262610226340,"netValue":0.5763495634235678},{"date":"2025-03-20T16:00:00.000Z","stockId":7262610226340,"netValue":0.5718250868080517},{"date":"2025-03-19T16:00:00.000Z","stockId":7262610226340,"netValue":0.5786268966977477},{"date":"2025-03-18T16:00:00.000Z","stockId":7262610226340,"netValue":0.5814829508104726},{"date":"2025-03-17T16:00:00.000Z","stockId":7262610226340,"netValue":0.5866763433909581},{"date":"2025-03-16T16:00:00.000Z","stockId":7262610226340,"netValue":0.5890287768251402},{"date":"2025-03-13T16:00:00.000Z","stockId":7262610226340,"netValue":0.5891340669179858},{"date":"2025-03-12T16:00:00.000Z","stockId":7262610226340,"netValue":0.5789501271234425},{"date":"2025-03-11T16:00:00.000Z","stockId":7262610226340,"netValue":0.5799271785476849},{"date":"2025-03-10T16:00:00.000Z","stockId":7262610226340,"netValue":0.5818963763625914},{"date":"2025-03-09T16:00:00.000Z","stockId":7262610226340,"netValue":0.5716597915216253},{"date":"2025-03-06T16:00:00.000Z","stockId":7262610226340,"netValue":0.5708782253166524},{"date":"2025-03-05T16:00:00.000Z","stockId":7262610226340,"netValue":0.5713516560623519},{"date":"2025-03-04T16:00:00.000Z","stockId":7262610226340,"netValue":0.5702093093516832},{"date":"2025-03-03T16:00:00.000Z","stockId":7262610226340,"netValue":0.5734485990836836},{"date":"2025-03-02T16:00:00.000Z","stockId":7262610226340,"netValue":0.5727421330387132},{"date":"2025-02-27T16:00:00.000Z","stockId":7262610226340,"netValue":0.5710961656495015},{"date":"2025-02-26T16:00:00.000Z","stockId":7262610226340,"netValue":0.5711863607759256},{"date":"2025-02-25T16:00:00.000Z","stockId":7262610226340,"netValue":0.5669700196196825},{"date":"2025-02-24T16:00:00.000Z","stockId":7262610226340,"netValue":0.5651963070240457},{"date":"2025-02-23T16:00:00.000Z","stockId":7262610226340,"netValue":0.5751472115193181},{"date":"2025-02-20T16:00:00.000Z","stockId":7262610226340,"netValue":0.5704423446509539},{"date":"2025-02-19T16:00:00.000Z","stockId":7262610226340,"netValue":0.5719981169137416},{"date":"2025-02-18T16:00:00.000Z","stockId":7262610226340,"netValue":0.5676915806310745},{"date":"2025-02-17T16:00:00.000Z","stockId":7262610226340,"netValue":0.5636405347612579},{"date":"2025-02-16T16:00:00.000Z","stockId":7262610226340,"netValue":0.5764474933692554},{"date":"2025-02-13T16:00:00.000Z","stockId":7262610226340,"netValue":0.5729000681779817},{"date":"2025-02-12T16:00:00.000Z","stockId":7262610226340,"netValue":0.5707655750766487},{"date":"2025-02-11T16:00:00.000Z","stockId":7262610226340,"netValue":0.5676164804710722},{"date":"2025-02-10T16:00:00.000Z","stockId":7262610226340,"netValue":0.5671279547589511},{"date":"2025-02-09T16:00:00.000Z","stockId":7262610226340,"netValue":0.5691196076874371},{"date":"2025-02-06T16:00:00.000Z","stockId":7262610226340,"netValue":0.5655346324161621},{"date":"2025-02-05T16:00:00.000Z","stockId":7262610226340,"netValue":0.5645934909588545},{"date":"2025-02-04T16:00:00.000Z","stockId":7262610226340,"netValue":0.5642494455326464},{"date":"2025-01-26T16:00:00.000Z","stockId":7262610226340,"netValue":0.5713765420213612},{"date":"2025-01-23T16:00:00.000Z","stockId":7262610226340,"netValue":0.5697843754668978},{"date":"2025-01-22T16:00:00.000Z","stockId":7262610226340,"netValue":0.5663476461505419},{"date":"2025-01-21T16:00:00.000Z","stockId":7262610226340,"netValue":0.5666188688611562},{"date":"2025-01-20T16:00:00.000Z","stockId":7262610226340,"netValue":0.5717381723021805},{"date":"2025-01-19T16:00:00.000Z","stockId":7262610226340,"netValue":0.5771651098116158},{"date":"2025-01-16T16:00:00.000Z","stockId":7262610226340,"netValue":0.5818323754016163},{"date":"2025-01-15T16:00:00.000Z","stockId":7262610226340,"netValue":0.5733843350690521},{"date":"2025-01-14T16:00:00.000Z","stockId":7262610226340,"netValue":0.5707248625267424},{"date":"2025-01-13T16:00:00.000Z","stockId":7262610226340,"netValue":0.5737999615622791},{"date":"2025-01-12T16:00:00.000Z","stockId":7262610226340,"netValue":0.5584056398814097},{"date":"2025-01-09T16:00:00.000Z","stockId":7262610226340,"netValue":0.5600153912904844},{"date":"2025-01-08T16:00:00.000Z","stockId":7262610226340,"netValue":0.5694403300406897},{"date":"2025-01-07T16:00:00.000Z","stockId":7262610226340,"netValue":0.5715385306585853},{"date":"2025-01-06T16:00:00.000Z","stockId":7262610226340,"netValue":0.5790096725735081},{"date":"2025-01-05T16:00:00.000Z","stockId":7262610226340,"netValue":0.573094285855252},{"date":"2025-01-02T16:00:00.000Z","stockId":7262610226340,"netValue":0.5802213823439668},{"date":"2025-01-01T16:00:00.000Z","stockId":7262610226340,"netValue":0.5932826920541234},{"date":"2024-12-30T16:00:00.000Z","stockId":7262610226340,"netValue":0.597859550073919},{"date":"2024-12-29T16:00:00.000Z","stockId":7262610226340,"netValue":0.6032136648677605},{"date":"2024-12-26T16:00:00.000Z","stockId":7262610226340,"netValue":0.6086406023771959},{"date":"2024-12-25T16:00:00.000Z","stockId":7262610226340,"netValue":0.5938791336877599},{"date":"2024-12-24T16:00:00.000Z","stockId":7262610226340,"netValue":0.5942771753263759},{"date":"2024-12-23T16:00:00.000Z","stockId":7262610226340,"netValue":0.6017847285990955},{"date":"2024-12-22T16:00:00.000Z","stockId":7262610226340,"netValue":0.5981847689969413},{"date":"2024-12-19T16:00:00.000Z","stockId":7262610226340,"netValue":0.6105943992124787},{"date":"2024-12-18T16:00:00.000Z","stockId":7262610226340,"netValue":0.6061983563330928},{"date":"2024-12-17T16:00:00.000Z","stockId":7262610226340,"netValue":0.6103043499986788},{"date":"2024-12-16T16:00:00.000Z","stockId":7262610226340,"netValue":0.6111908408461154},{"date":"2024-12-15T16:00:00.000Z","stockId":7262610226340,"netValue":0.6222619423631923},{"date":"2024-12-12T16:00:00.000Z","stockId":7262610226340,"netValue":0.6266579852425784},{"date":"2024-12-11T16:00:00.000Z","stockId":7262610226340,"netValue":0.6310716129765757},{"date":"2024-12-10T16:00:00.000Z","stockId":7262610226340,"netValue":0.6182275297646255},{"date":"2024-12-09T16:00:00.000Z","stockId":7262610226340,"netValue":0.6079161001669834},{"date":"2024-12-08T16:00:00.000Z","stockId":7262610226340,"netValue":0.6012410415292925},{"date":"2024-12-05T16:00:00.000Z","stockId":7262610226340,"netValue":0.6075180585283676},{"date":"2024-12-04T16:00:00.000Z","stockId":7262610226340,"netValue":0.6071200168897517},{"date":"2024-12-03T16:00:00.000Z","stockId":7262610226340,"netValue":0.6101411197128804},{"date":"2024-12-02T16:00:00.000Z","stockId":7262610226340,"netValue":0.6183719335472383},{"date":"2024-12-01T16:00:00.000Z","stockId":7262610226340,"netValue":0.6197104622456986},{"date":"2024-11-28T16:00:00.000Z","stockId":7262610226340,"netValue":0.6098874818568774},{"date":"2024-11-27T16:00:00.000Z","stockId":7262610226340,"netValue":0.601837483162929},{"date":"2024-11-26T16:00:00.000Z","stockId":7262610226340,"netValue":0.6011682188136989},{"date":"2024-11-25T16:00:00.000Z","stockId":7262610226340,"netValue":0.5957588661588746},{"date":"2024-11-24T16:00:00.000Z","stockId":7262610226340,"netValue":0.5900242945810281},{"date":"2024-11-21T16:00:00.000Z","stockId":7262610226340,"netValue":0.5862071084806676},{"date":"2024-11-20T16:00:00.000Z","stockId":7262610226340,"netValue":0.6051473935512832},{"date":"2024-11-19T16:00:00.000Z","stockId":7262610226340,"netValue":0.6044417178442563},{"date":"2024-11-18T16:00:00.000Z","stockId":7262610226340,"netValue":0.5979838857047716},{"date":"2024-11-17T16:00:00.000Z","stockId":7262610226340,"netValue":0.5914532308496934},{"date":"2024-11-14T16:00:00.000Z","stockId":7262610226340,"netValue":0.6008957544545099},{"date":"2024-11-13T16:00:00.000Z","stockId":7262610226340,"netValue":0.612980165747025},{"date":"2024-11-12T16:00:00.000Z","stockId":7262610226340,"netValue":0.6273435927978452},{"date":"2024-11-11T16:00:00.000Z","stockId":7262610226340,"netValue":0.6311783637528168},{"date":"2024-11-10T16:00:00.000Z","stockId":7262610226340,"netValue":0.6361532634112284},{"date":"2024-11-07T16:00:00.000Z","stockId":7262610226340,"netValue":0.6341994665759455},{"date":"2024-11-06T16:00:00.000Z","stockId":7262610226340,"netValue":0.6454149718756355},{"date":"2024-11-05T16:00:00.000Z","stockId":7262610226340,"netValue":0.6321552621704581},{"date":"2024-11-04T16:00:00.000Z","stockId":7262610226340,"netValue":0.6128533468190235},{"date":"2024-11-03T16:00:00.000Z","stockId":7262610226340,"netValue":0.6046401178392767},{"date":"2024-10-31T16:00:00.000Z","stockId":7262610226340,"netValue":0.5989055462614303},{"date":"2024-10-30T16:00:00.000Z","stockId":7262610226340,"netValue":0.5983442743370159},{"date":"2024-10-29T16:00:00.000Z","stockId":7262610226340,"netValue":0.5974941948473762},{"date":"2024-10-28T16:00:00.000Z","stockId":7262610226340,"netValue":0.5960288472209141},{"date":"2024-10-27T16:00:00.000Z","stockId":7262610226340,"netValue":0.6086921152924548},{"date":"2024-10-24T16:00:00.000Z","stockId":7262610226340,"netValue":0.5997192143932732},{"date":"2024-10-23T16:00:00.000Z","stockId":7262610226340,"netValue":0.5937310049594238},{"date":"2024-10-22T16:00:00.000Z","stockId":7262610226340,"netValue":0.5999540257460907},{"date":"2024-10-21T16:00:00.000Z","stockId":7262610226340,"netValue":0.6008405165935273},{"date":"2024-10-20T16:00:00.000Z","stockId":7262610226340,"netValue":0.5886656977308075},{"date":"2024-10-17T16:00:00.000Z","stockId":7262610226340,"netValue":0.5799828460454258},{"date":"2024-10-16T16:00:00.000Z","stockId":7262610226340,"netValue":0.5658002341350151},{"date":"2024-10-15T16:00:00.000Z","stockId":7262610226340,"netValue":0.5742118631097824},{"date":"2024-10-14T16:00:00.000Z","stockId":7262610226340,"netValue":0.5751523501696271},{"date":"2024-10-13T16:00:00.000Z","stockId":7262610226340,"netValue":0.586929127393731},{"date":"2024-10-10T16:00:00.000Z","stockId":7262610226340,"netValue":0.5764004712978827},{"date":"2024-10-09T16:00:00.000Z","stockId":7262610226340,"netValue":0.5994833666890955},{"date":"2024-10-08T16:00:00.000Z","stockId":7262610226340,"netValue":0.5815560339490935},{"date":"2024-10-07T16:00:00.000Z","stockId":7262610226340,"netValue":0.6311406839753748},{"date":"2024-09-29T16:00:00.000Z","stockId":7262610226340,"netValue":0.6308159182245264},{"date":"2024-09-26T16:00:00.000Z","stockId":7262610226340,"netValue":0.5829134240347467},{"date":"2024-09-25T16:00:00.000Z","stockId":7262610226340,"netValue":0.5541506124273915},{"date":"2024-09-24T16:00:00.000Z","stockId":7262610226340,"netValue":0.5247184070118747},{"date":"2024-09-23T16:00:00.000Z","stockId":7262610226340,"netValue":0.5241754509776135},{"date":"2024-09-22T16:00:00.000Z","stockId":7262610226340,"netValue":0.5018524420669396},{"date":"2024-09-19T16:00:00.000Z","stockId":7262610226340,"netValue":0.5051994111077482},{"date":"2024-09-18T16:00:00.000Z","stockId":7262610226340,"netValue":0.5090161861426354},{"date":"2024-09-17T16:00:00.000Z","stockId":7262610226340,"netValue":0.4992839619759989},{"date":"2024-09-12T16:00:00.000Z","stockId":7262610226340,"netValue":0.5093422117306192},{"date":"2024-09-11T16:00:00.000Z","stockId":7262610226340,"netValue":0.5140998585907988},{"date":"2024-09-10T16:00:00.000Z","stockId":7262610226340,"netValue":0.52068470153071},{"date":"2024-09-09T16:00:00.000Z","stockId":7262610226340,"netValue":0.523362276763357},{"date":"2024-09-08T16:00:00.000Z","stockId":7262610226340,"netValue":0.5285537845160914},{"date":"2024-09-05T16:00:00.000Z","stockId":7262610226340,"netValue":0.5292231783242531},{"date":"2024-09-04T16:00:00.000Z","stockId":7262610226340,"netValue":0.5362604846260486},{"date":"2024-09-03T16:00:00.000Z","stockId":7262610226340,"netValue":0.5318648084553765},{"date":"2024-09-02T16:00:00.000Z","stockId":7262610226340,"netValue":0.5377802575871259},{"date":"2024-09-01T16:00:00.000Z","stockId":7262610226340,"netValue":0.5319007535569001},{"date":"2024-08-29T16:00:00.000Z","stockId":7262610226340,"netValue":0.5406747632660502},{"date":"2024-08-28T16:00:00.000Z","stockId":7262610226340,"netValue":0.5332035960716999},{"date":"2024-08-27T16:00:00.000Z","stockId":7262610226340,"netValue":0.5293868210368127},{"date":"2024-08-26T16:00:00.000Z","stockId":7262610226340,"netValue":0.526094399566857},{"date":"2024-08-25T16:00:00.000Z","stockId":7262610226340,"netValue":0.5366410577848856},{"date":"2024-08-22T16:00:00.000Z","stockId":7262610226340,"netValue":0.5321908340433601},{"date":"2024-08-21T16:00:00.000Z","stockId":7262610226340,"netValue":0.5348138617051537},{"date":"2024-08-20T16:00:00.000Z","stockId":7262610226340,"netValue":0.5405123803906258},{"date":"2024-08-19T16:00:00.000Z","stockId":7262610226340,"netValue":0.5483814633760071},{"date":"2024-08-18T16:00:00.000Z","stockId":7262610226340,"netValue":0.5607553176737672},{"date":"2024-08-15T16:00:00.000Z","stockId":7262610226340,"netValue":0.5691673566934097},{"date":"2024-08-14T16:00:00.000Z","stockId":7262610226340,"netValue":0.5832233668276711},{"date":"2024-08-13T16:00:00.000Z","stockId":7262610226340,"netValue":0.5831328741552941},{"date":"2024-08-12T16:00:00.000Z","stockId":7262610226340,"netValue":0.5942943786106312},{"date":"2024-08-11T16:00:00.000Z","stockId":7262610226340,"netValue":0.5890483232870435},{"date":"2024-08-08T16:00:00.000Z","stockId":7262610226340,"netValue":0.5851410555797795},{"date":"2024-08-07T16:00:00.000Z","stockId":7262610226340,"netValue":0.5936795323733228},{"date":"2024-08-06T16:00:00.000Z","stockId":7262610226340,"netValue":0.588578517292965},{"date":"2024-08-05T16:00:00.000Z","stockId":7262610226340,"netValue":0.6043712308345813},{"date":"2024-08-04T16:00:00.000Z","stockId":7262610226340,"netValue":0.6001924851101864},{"date":"2024-08-01T16:00:00.000Z","stockId":7262610226340,"netValue":0.6022725567377192},{"date":"2024-07-31T16:00:00.000Z","stockId":7262610226340,"netValue":0.593481204396375},{"date":"2024-07-30T16:00:00.000Z","stockId":7262610226340,"netValue":0.5979673732394238},{"date":"2024-07-29T16:00:00.000Z","stockId":7262610226340,"netValue":0.5822651523701846}]}