window.pageData = {"startDate":"2024-07-25T03:26:19.088Z","endDate":"2026-07-25T03:26:19.088Z","manager":{"_id":7002614227180,"name":"郑宁","gender":"m","educationCode":"001002","resume":"郑宁先生：中国，研究生、硕士。曾任泰康资产管理有限责任公司股票研究经理、高级股票研究经理；中庚基金管理有限公司研究员、高级研究员(医药组组长)。2022年加入中银基金管理有限公司。2022年7月1日担任中银创新医疗混合型证券投资基金基金经理。2022年10月13日担任中银医疗保健灵活配置混合型证券投资基金基金经理。2023年2月28日任中银大健康股票型证券投资基金基金经理。","tickerId":2614227180,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20872161","exchange":"fm","cnInfoCode":"db20872161","followedNum":3,"currency":"CNY","workingDate":"2022-06-30T16:00:00.000Z","fundCompanyId":4000050400000,"fundManagerSecondLevel":"hybrid","pinyin":"zn","delistedDate":"2026-03-18T16:00:00.000Z","fundCompany":{"_id":4000050400000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50400000","tickerId":50400000,"name":"中银基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002614227180,"type":"fmp","fm_p_r_d":"2026-03-17T16:00:00.000Z","fm_p_r_m1":-0.0059817436447230365,"fm_p_r_m3":-0.010752987837338912,"fm_p_r_m6":-0.1674134954371962,"fm_cagr_p_r_fs":0.08141186014704904,"fm_p_r_y1":0.39285144073991285,"fm_cagr_p_r_fs_m":0.07209907414804939,"fm_cagr_p_r_fs_r_c":1751,"fm_cagr_p_r_fs_rp":0.4451428571428571,"fm_p_r_fys_m":0.011999078691774745,"fm_p_r_fys_r_c":1665,"fm_p_r_fys_rp":0.4717548076923077,"fm_p_r_m1_m":-0.034112893817906276,"fm_p_r_m1_r_c":1707,"fm_p_r_m1_rp":0.23622508792497068,"fm_p_r_m3_m":0.02868703661490024,"fm_p_r_m3_r_c":1656,"fm_p_r_m3_rp":0.8012084592145015,"fm_p_r_m6_m":0.030088210404113358,"fm_p_r_m6_r_c":1601,"fm_p_r_m6_rp":0.96625,"fm_p_r_y1_m":0.19354250510106885,"fm_p_r_y1_r_c":1504,"fm_p_r_y1_rp":0.17897538256819695,"fm_p_r_y3":0.4260847660357996,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.3329479768786127,"fm_p_r_y3_m":0.180252161728644,"fm_p_r_y3_r_c":1110,"fm_p_r_y3_rp":0.1659152389540126,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.07109826589595376,"fm_p_r_fys":0.015422903650987863},"fmi":{"stockId":7002614227180,"type":"fmi","fm_my":3.7,"fm_d":{"3000000005689":"基金经理","3000000007718":"基金经理","3000000009414":"基金经理","3000000020397":"基金经理"},"fm_wy":10,"fm_a_as":379205370.48800004,"fm_a_mfn":4,"fm_as":7702952318.563202,"fm_b_as":0,"fm_e_as":379205370.48800004,"fm_h_as":7323746948.075201,"fm_i_as":0,"fm_mfn":4,"fm_msl":"hybrid","fm_nb_as":7702952318.563202,"fm_q_as":0,"fm_r_f_cagr":0.1576,"fm_r_fd":3000000005689,"fm_r_ftp":0.653}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49088,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2026-03-19T16:00:00.000Z","stockId":7002614227180,"netValue":1.294840351582063},{"stockId":7002614227180,"date":"2026-03-18T16:00:00.000Z","netValue":1.3164881456671682},{"date":"2026-03-17T16:00:00.000Z","stockId":7002614227180,"netValue":1.3373321141283432},{"date":"2026-03-16T16:00:00.000Z","stockId":7002614227180,"netValue":1.3158484074178216},{"stockId":7002614227180,"date":"2026-03-15T16:00:00.000Z","netValue":1.295390574884144},{"date":"2026-03-12T16:00:00.000Z","stockId":7002614227180,"netValue":1.2561055207269112},{"stockId":7002614227180,"date":"2026-03-11T16:00:00.000Z","netValue":1.2689644678273022},{"stockId":7002614227180,"date":"2026-03-10T16:00:00.000Z","netValue":1.3035958319617358},{"date":"2026-03-09T16:00:00.000Z","stockId":7002614227180,"netValue":1.3237326795622242},{"stockId":7002614227180,"date":"2026-03-08T16:00:00.000Z","netValue":1.260115284648119},{"date":"2026-03-05T16:00:00.000Z","stockId":7002614227180,"netValue":1.2776075513706882},{"stockId":7002614227180,"date":"2026-03-04T16:00:00.000Z","netValue":1.2198207109287154},{"date":"2026-03-03T16:00:00.000Z","stockId":7002614227180,"netValue":1.190253066160616},{"stockId":7002614227180,"date":"2026-03-02T16:00:00.000Z","netValue":1.2147575440233482},{"stockId":7002614227180,"date":"2026-03-01T16:00:00.000Z","netValue":1.2582564357729509},{"date":"2026-02-26T16:00:00.000Z","stockId":7002614227180,"netValue":1.2945291562572323},{"stockId":7002614227180,"date":"2026-02-25T16:00:00.000Z","netValue":1.2872240861963749},{"date":"2026-02-24T16:00:00.000Z","stockId":7002614227180,"netValue":1.3298505226915245},{"stockId":7002614227180,"date":"2026-02-23T16:00:00.000Z","netValue":1.3303855592781875},{"date":"2026-02-12T16:00:00.000Z","stockId":7002614227180,"netValue":1.3453798313844658},{"stockId":7002614227180,"date":"2026-02-11T16:00:00.000Z","netValue":1.3542926689794068},{"stockId":7002614227180,"date":"2026-02-10T16:00:00.000Z","netValue":1.3752568354165053},{"date":"2026-02-09T16:00:00.000Z","stockId":7002614227180,"netValue":1.3753454711929032},{"stockId":7002614227180,"date":"2026-02-08T16:00:00.000Z","netValue":1.3362281824944127},{"date":"2026-02-05T16:00:00.000Z","stockId":7002614227180,"netValue":1.3176276737148023},{"stockId":7002614227180,"date":"2026-02-04T16:00:00.000Z","netValue":1.3204700514917405},{"stockId":7002614227180,"date":"2026-02-03T16:00:00.000Z","netValue":1.322716526988993},{"date":"2026-02-02T16:00:00.000Z","stockId":7002614227180,"netValue":1.3109431184440292},{"stockId":7002614227180,"date":"2026-02-01T16:00:00.000Z","netValue":1.3018500837566127},{"date":"2026-01-29T16:00:00.000Z","stockId":7002614227180,"netValue":1.345019282117779},{"stockId":7002614227180,"date":"2026-01-28T16:00:00.000Z","netValue":1.3707464593492482},{"stockId":7002614227180,"date":"2026-01-27T16:00:00.000Z","netValue":1.385534143587519},{"date":"2026-01-26T16:00:00.000Z","stockId":7002614227180,"netValue":1.3644964917426698},{"date":"2026-01-25T16:00:00.000Z","stockId":7002614227180,"netValue":1.3543142127288397},{"date":"2026-01-22T16:00:00.000Z","stockId":7002614227180,"netValue":1.3826738986839426},{"date":"2026-01-21T16:00:00.000Z","stockId":7002614227180,"netValue":1.3629738827092244},{"date":"2026-01-20T16:00:00.000Z","stockId":7002614227180,"netValue":1.395935456976718},{"date":"2026-01-19T16:00:00.000Z","stockId":7002614227180,"netValue":1.4022333205217037},{"stockId":7002614227180,"date":"2026-01-18T16:00:00.000Z","netValue":1.4194973323445386},{"stockId":7002614227180,"date":"2026-01-15T16:00:00.000Z","netValue":1.4560182377188824},{"date":"2026-01-14T16:00:00.000Z","stockId":7002614227180,"netValue":1.4578206213980482},{"date":"2026-01-13T16:00:00.000Z","stockId":7002614227180,"netValue":1.466973008742639},{"date":"2026-01-12T16:00:00.000Z","stockId":7002614227180,"netValue":1.483563252599769},{"stockId":7002614227180,"date":"2026-01-11T16:00:00.000Z","netValue":1.4678098177096603},{"date":"2026-01-08T16:00:00.000Z","stockId":7002614227180,"netValue":1.4748427330993872},{"date":"2026-01-07T16:00:00.000Z","stockId":7002614227180,"netValue":1.4552606990273833},{"date":"2026-01-06T16:00:00.000Z","stockId":7002614227180,"netValue":1.4560352800539487},{"date":"2026-01-05T16:00:00.000Z","stockId":7002614227180,"netValue":1.397630970632169},{"date":"2026-01-04T16:00:00.000Z","stockId":7002614227180,"netValue":1.3882315750393195},{"date":"2025-12-30T16:00:00.000Z","stockId":7002614227180,"netValue":1.3170198439683798},{"date":"2025-12-29T16:00:00.000Z","stockId":7002614227180,"netValue":1.3265925757713124},{"date":"2025-12-28T16:00:00.000Z","stockId":7002614227180,"netValue":1.33949001922198},{"date":"2025-12-25T16:00:00.000Z","stockId":7002614227180,"netValue":1.36416564840955},{"date":"2025-12-24T16:00:00.000Z","stockId":7002614227180,"netValue":1.3691708517441703},{"date":"2025-12-23T16:00:00.000Z","stockId":7002614227180,"netValue":1.3721392103359722},{"date":"2025-12-22T16:00:00.000Z","stockId":7002614227180,"netValue":1.3826716864903186},{"date":"2025-12-21T16:00:00.000Z","stockId":7002614227180,"netValue":1.3756660167215748},{"date":"2025-12-18T16:00:00.000Z","stockId":7002614227180,"netValue":1.3835173704317714},{"date":"2025-12-17T16:00:00.000Z","stockId":7002614227180,"netValue":1.351868742271669},{"date":"2025-12-16T16:00:00.000Z","stockId":7002614227180,"netValue":1.3527759842954197},{"date":"2025-12-15T16:00:00.000Z","stockId":7002614227180,"netValue":1.3441993805305599},{"date":"2025-12-14T16:00:00.000Z","stockId":7002614227180,"netValue":1.360442782832085},{"date":"2025-12-11T16:00:00.000Z","stockId":7002614227180,"netValue":1.4212686892942485},{"date":"2025-12-10T16:00:00.000Z","stockId":7002614227180,"netValue":1.4082102544096438},{"date":"2025-12-09T16:00:00.000Z","stockId":7002614227180,"netValue":1.4099228697521156},{"date":"2025-12-08T16:00:00.000Z","stockId":7002614227180,"netValue":1.4123250090202015},{"date":"2025-12-07T16:00:00.000Z","stockId":7002614227180,"netValue":1.4320200495123319},{"date":"2025-12-04T16:00:00.000Z","stockId":7002614227180,"netValue":1.454077358592121},{"date":"2025-12-03T16:00:00.000Z","stockId":7002614227180,"netValue":1.453015183477807},{"date":"2025-12-02T16:00:00.000Z","stockId":7002614227180,"netValue":1.4234079223864253},{"date":"2025-12-01T16:00:00.000Z","stockId":7002614227180,"netValue":1.4427672964833436},{"date":"2025-11-30T16:00:00.000Z","stockId":7002614227180,"netValue":1.463093673470396},{"date":"2025-11-27T16:00:00.000Z","stockId":7002614227180,"netValue":1.478889006857427},{"date":"2025-11-26T16:00:00.000Z","stockId":7002614227180,"netValue":1.4830001424054076},{"date":"2025-11-25T16:00:00.000Z","stockId":7002614227180,"netValue":1.4712938159151132},{"date":"2025-11-24T16:00:00.000Z","stockId":7002614227180,"netValue":1.4401938150097073},{"date":"2025-11-23T16:00:00.000Z","stockId":7002614227180,"netValue":1.4338364854384082},{"date":"2025-11-20T16:00:00.000Z","stockId":7002614227180,"netValue":1.3885640714863834},{"date":"2025-11-19T16:00:00.000Z","stockId":7002614227180,"netValue":1.4363845765546535},{"date":"2025-11-18T16:00:00.000Z","stockId":7002614227180,"netValue":1.4258878103187942},{"date":"2025-11-17T16:00:00.000Z","stockId":7002614227180,"netValue":1.440002974891037},{"date":"2025-11-16T16:00:00.000Z","stockId":7002614227180,"netValue":1.4547005305083913},{"date":"2025-11-13T16:00:00.000Z","stockId":7002614227180,"netValue":1.4840040783041109},{"date":"2025-11-12T16:00:00.000Z","stockId":7002614227180,"netValue":1.4831649587622306},{"date":"2025-11-11T16:00:00.000Z","stockId":7002614227180,"netValue":1.4226806697899512},{"date":"2025-11-10T16:00:00.000Z","stockId":7002614227180,"netValue":1.389710834763742},{"date":"2025-11-09T16:00:00.000Z","stockId":7002614227180,"netValue":1.3975403664001091},{"date":"2025-11-06T16:00:00.000Z","stockId":7002614227180,"netValue":1.3774336383487429},{"date":"2025-11-05T16:00:00.000Z","stockId":7002614227180,"netValue":1.413296697861968},{"date":"2025-11-04T16:00:00.000Z","stockId":7002614227180,"netValue":1.4144877072965585},{"date":"2025-11-03T16:00:00.000Z","stockId":7002614227180,"netValue":1.4190332346400536},{"date":"2025-11-02T16:00:00.000Z","stockId":7002614227180,"netValue":1.465456019309278},{"date":"2025-10-30T16:00:00.000Z","stockId":7002614227180,"netValue":1.449948125697311},{"date":"2025-10-29T16:00:00.000Z","stockId":7002614227180,"netValue":1.37072862142396},{"date":"2025-10-28T16:00:00.000Z","stockId":7002614227180,"netValue":1.390781401163689},{"date":"2025-10-27T16:00:00.000Z","stockId":7002614227180,"netValue":1.3935220113585727},{"date":"2025-10-26T16:00:00.000Z","stockId":7002614227180,"netValue":1.417285004493954},{"date":"2025-10-23T16:00:00.000Z","stockId":7002614227180,"netValue":1.4028158909988901},{"date":"2025-10-22T16:00:00.000Z","stockId":7002614227180,"netValue":1.405551330273658},{"date":"2025-10-21T16:00:00.000Z","stockId":7002614227180,"netValue":1.4413220321487243},{"date":"2025-10-20T16:00:00.000Z","stockId":7002614227180,"netValue":1.4726431976575638},{"date":"2025-10-19T16:00:00.000Z","stockId":7002614227180,"netValue":1.4682881286478209},{"date":"2025-10-16T16:00:00.000Z","stockId":7002614227180,"netValue":1.4637832795375263},{"date":"2025-10-15T16:00:00.000Z","stockId":7002614227180,"netValue":1.4896719521981754},{"date":"2025-10-14T16:00:00.000Z","stockId":7002614227180,"netValue":1.4586102188291363},{"date":"2025-10-13T16:00:00.000Z","stockId":7002614227180,"netValue":1.4242675528455866},{"date":"2025-10-12T16:00:00.000Z","stockId":7002614227180,"netValue":1.4845167855143553},{"date":"2025-10-09T16:00:00.000Z","stockId":7002614227180,"netValue":1.4969906040182315},{"date":"2025-10-08T16:00:00.000Z","stockId":7002614227180,"netValue":1.543576505310232},{"date":"2025-09-29T16:00:00.000Z","stockId":7002614227180,"netValue":1.593511986680887},{"date":"2025-09-28T16:00:00.000Z","stockId":7002614227180,"netValue":1.559333136392052},{"date":"2025-09-25T16:00:00.000Z","stockId":7002614227180,"netValue":1.548123491378699},{"date":"2025-09-24T16:00:00.000Z","stockId":7002614227180,"netValue":1.5858565217779503},{"date":"2025-09-23T16:00:00.000Z","stockId":7002614227180,"netValue":1.569969311621495},{"date":"2025-09-22T16:00:00.000Z","stockId":7002614227180,"netValue":1.5640579760380748},{"date":"2025-09-21T16:00:00.000Z","stockId":7002614227180,"netValue":1.5826604966538205},{"date":"2025-09-18T16:00:00.000Z","stockId":7002614227180,"netValue":1.5680825806254988},{"date":"2025-09-17T16:00:00.000Z","stockId":7002614227180,"netValue":1.6062380386895465},{"date":"2025-09-16T16:00:00.000Z","stockId":7002614227180,"netValue":1.5858403683641027},{"date":"2025-09-15T16:00:00.000Z","stockId":7002614227180,"netValue":1.5904938972465967},{"date":"2025-09-14T16:00:00.000Z","stockId":7002614227180,"netValue":1.603418416479557},{"date":"2025-09-11T16:00:00.000Z","stockId":7002614227180,"netValue":1.6139887923826461},{"date":"2025-09-10T16:00:00.000Z","stockId":7002614227180,"netValue":1.5959962420445553},{"date":"2025-09-09T16:00:00.000Z","stockId":7002614227180,"netValue":1.6145565822704049},{"date":"2025-09-08T16:00:00.000Z","stockId":7002614227180,"netValue":1.6435870567160862},{"date":"2025-09-07T16:00:00.000Z","stockId":7002614227180,"netValue":1.6525435501337347},{"date":"2025-09-04T16:00:00.000Z","stockId":7002614227180,"netValue":1.6709159578494068},{"date":"2025-09-03T16:00:00.000Z","stockId":7002614227180,"netValue":1.598017741022114},{"date":"2025-09-02T16:00:00.000Z","stockId":7002614227180,"netValue":1.664600416725413},{"date":"2025-09-01T16:00:00.000Z","stockId":7002614227180,"netValue":1.6312573645548583},{"date":"2025-08-31T16:00:00.000Z","stockId":7002614227180,"netValue":1.623588854136152},{"date":"2025-08-28T16:00:00.000Z","stockId":7002614227180,"netValue":1.5531199037364136},{"date":"2025-08-27T16:00:00.000Z","stockId":7002614227180,"netValue":1.496933156578082},{"date":"2025-08-26T16:00:00.000Z","stockId":7002614227180,"netValue":1.5105844067231158},{"date":"2025-08-25T16:00:00.000Z","stockId":7002614227180,"netValue":1.578601747821958},{"date":"2025-08-24T16:00:00.000Z","stockId":7002614227180,"netValue":1.5880892600306384},{"date":"2025-08-21T16:00:00.000Z","stockId":7002614227180,"netValue":1.5744168108574694},{"date":"2025-08-20T16:00:00.000Z","stockId":7002614227180,"netValue":1.5548573586419747},{"date":"2025-08-19T16:00:00.000Z","stockId":7002614227180,"netValue":1.52443371221187},{"date":"2025-08-18T16:00:00.000Z","stockId":7002614227180,"netValue":1.5580534588708206},{"date":"2025-08-17T16:00:00.000Z","stockId":7002614227180,"netValue":1.57286508455696},{"date":"2025-08-14T16:00:00.000Z","stockId":7002614227180,"netValue":1.5539138640209975},{"date":"2025-08-13T16:00:00.000Z","stockId":7002614227180,"netValue":1.5318448161077556},{"date":"2025-08-12T16:00:00.000Z","stockId":7002614227180,"netValue":1.515578056744247},{"date":"2025-08-11T16:00:00.000Z","stockId":7002614227180,"netValue":1.4601055582947249},{"date":"2025-08-10T16:00:00.000Z","stockId":7002614227180,"netValue":1.4750385558670653},{"date":"2025-08-07T16:00:00.000Z","stockId":7002614227180,"netValue":1.4677768884387319},{"date":"2025-08-06T16:00:00.000Z","stockId":7002614227180,"netValue":1.475569179843385},{"date":"2025-08-05T16:00:00.000Z","stockId":7002614227180,"netValue":1.5259868466145254},{"date":"2025-08-04T16:00:00.000Z","stockId":7002614227180,"netValue":1.522497336606302},{"date":"2025-08-03T16:00:00.000Z","stockId":7002614227180,"netValue":1.4781669571781775},{"date":"2025-07-31T16:00:00.000Z","stockId":7002614227180,"netValue":1.4860876376585432},{"date":"2025-07-30T16:00:00.000Z","stockId":7002614227180,"netValue":1.5061807823050744},{"date":"2025-07-29T16:00:00.000Z","stockId":7002614227180,"netValue":1.5157970530717306},{"date":"2025-07-28T16:00:00.000Z","stockId":7002614227180,"netValue":1.5376965210591602},{"date":"2025-07-27T16:00:00.000Z","stockId":7002614227180,"netValue":1.4894451446744883},{"date":"2025-07-24T16:00:00.000Z","stockId":7002614227180,"netValue":1.436495314838492},{"date":"2025-07-23T16:00:00.000Z","stockId":7002614227180,"netValue":1.4603339940933915},{"date":"2025-07-22T16:00:00.000Z","stockId":7002614227180,"netValue":1.4425081074225408},{"date":"2025-07-21T16:00:00.000Z","stockId":7002614227180,"netValue":1.4567463209886835},{"date":"2025-07-20T16:00:00.000Z","stockId":7002614227180,"netValue":1.4586512404654344},{"date":"2025-07-17T16:00:00.000Z","stockId":7002614227180,"netValue":1.4791798916642946},{"date":"2025-07-16T16:00:00.000Z","stockId":7002614227180,"netValue":1.4568582531461474},{"date":"2025-07-15T16:00:00.000Z","stockId":7002614227180,"netValue":1.393571637264417},{"date":"2025-07-14T16:00:00.000Z","stockId":7002614227180,"netValue":1.3836601636193733},{"date":"2025-07-13T16:00:00.000Z","stockId":7002614227180,"netValue":1.3424143360133436},{"date":"2025-07-10T16:00:00.000Z","stockId":7002614227180,"netValue":1.3194151375323173},{"date":"2025-07-09T16:00:00.000Z","stockId":7002614227180,"netValue":1.308692599159399},{"date":"2025-07-08T16:00:00.000Z","stockId":7002614227180,"netValue":1.3130837281942689},{"date":"2025-07-07T16:00:00.000Z","stockId":7002614227180,"netValue":1.2965595521447322},{"date":"2025-07-06T16:00:00.000Z","stockId":7002614227180,"netValue":1.3077906877689995},{"date":"2025-07-03T16:00:00.000Z","stockId":7002614227180,"netValue":1.3403825690827849},{"date":"2025-07-02T16:00:00.000Z","stockId":7002614227180,"netValue":1.3120645239119895},{"date":"2025-07-01T16:00:00.000Z","stockId":7002614227180,"netValue":1.2717051066123584},{"date":"2025-06-30T16:00:00.000Z","stockId":7002614227180,"netValue":1.2918917970628399},{"date":"2025-06-29T16:00:00.000Z","stockId":7002614227180,"netValue":1.259687593013512},{"date":"2025-06-26T16:00:00.000Z","stockId":7002614227180,"netValue":1.2579342346118},{"date":"2025-06-25T16:00:00.000Z","stockId":7002614227180,"netValue":1.2708850971795453},{"date":"2025-06-24T16:00:00.000Z","stockId":7002614227180,"netValue":1.2973678830089157},{"date":"2025-06-23T16:00:00.000Z","stockId":7002614227180,"netValue":1.2933861775719044},{"date":"2025-06-22T16:00:00.000Z","stockId":7002614227180,"netValue":1.270815335547438},{"date":"2025-06-19T16:00:00.000Z","stockId":7002614227180,"netValue":1.246373024739137},{"date":"2025-06-18T16:00:00.000Z","stockId":7002614227180,"netValue":1.2536782095847778},{"date":"2025-06-17T16:00:00.000Z","stockId":7002614227180,"netValue":1.2823276287320562},{"date":"2025-06-16T16:00:00.000Z","stockId":7002614227180,"netValue":1.2759878128651452},{"date":"2025-06-15T16:00:00.000Z","stockId":7002614227180,"netValue":1.3408155100723582},{"date":"2025-06-12T16:00:00.000Z","stockId":7002614227180,"netValue":1.3443243907256106},{"date":"2025-06-11T16:00:00.000Z","stockId":7002614227180,"netValue":1.382436794715179},{"date":"2025-06-10T16:00:00.000Z","stockId":7002614227180,"netValue":1.3267115210448257},{"date":"2025-06-09T16:00:00.000Z","stockId":7002614227180,"netValue":1.342894882255281},{"date":"2025-06-08T16:00:00.000Z","stockId":7002614227180,"netValue":1.3196671109171791},{"date":"2025-06-05T16:00:00.000Z","stockId":7002614227180,"netValue":1.2709033472552829},{"date":"2025-06-04T16:00:00.000Z","stockId":7002614227180,"netValue":1.2443128500569132},{"date":"2025-06-03T16:00:00.000Z","stockId":7002614227180,"netValue":1.2650532953843368},{"date":"2025-06-02T16:00:00.000Z","stockId":7002614227180,"netValue":1.229875146018485},{"date":"2025-05-29T16:00:00.000Z","stockId":7002614227180,"netValue":1.2143434676356988},{"date":"2025-05-28T16:00:00.000Z","stockId":7002614227180,"netValue":1.2010073385864894},{"date":"2025-05-27T16:00:00.000Z","stockId":7002614227180,"netValue":1.1538492993239617},{"date":"2025-05-26T16:00:00.000Z","stockId":7002614227180,"netValue":1.1658934784950092},{"date":"2025-05-25T16:00:00.000Z","stockId":7002614227180,"netValue":1.1433235498917034},{"date":"2025-05-22T16:00:00.000Z","stockId":7002614227180,"netValue":1.167781887694487},{"date":"2025-05-21T16:00:00.000Z","stockId":7002614227180,"netValue":1.1770652324580673},{"date":"2025-05-20T16:00:00.000Z","stockId":7002614227180,"netValue":1.1727490021655347},{"date":"2025-05-19T16:00:00.000Z","stockId":7002614227180,"netValue":1.152636720543558},{"date":"2025-05-18T16:00:00.000Z","stockId":7002614227180,"netValue":1.1094464724716582},{"date":"2025-05-15T16:00:00.000Z","stockId":7002614227180,"netValue":1.099530093486459},{"date":"2025-05-14T16:00:00.000Z","stockId":7002614227180,"netValue":1.078051980832352},{"date":"2025-05-13T16:00:00.000Z","stockId":7002614227180,"netValue":1.0784956960013616},{"date":"2025-05-12T16:00:00.000Z","stockId":7002614227180,"netValue":1.0788558443895317},{"date":"2025-05-11T16:00:00.000Z","stockId":7002614227180,"netValue":1.061978444968057},{"date":"2025-05-08T16:00:00.000Z","stockId":7002614227180,"netValue":1.1128922228065836},{"date":"2025-05-07T16:00:00.000Z","stockId":7002614227180,"netValue":1.1033353422668153},{"date":"2025-05-06T16:00:00.000Z","stockId":7002614227180,"netValue":1.1071376785840292},{"date":"2025-05-05T16:00:00.000Z","stockId":7002614227180,"netValue":1.1460327388861549},{"date":"2025-04-29T16:00:00.000Z","stockId":7002614227180,"netValue":1.147895466012872},{"date":"2025-04-28T16:00:00.000Z","stockId":7002614227180,"netValue":1.1339291696489326},{"date":"2025-04-27T16:00:00.000Z","stockId":7002614227180,"netValue":1.1295687973135666},{"date":"2025-04-24T16:00:00.000Z","stockId":7002614227180,"netValue":1.1321059426309945},{"date":"2025-04-23T16:00:00.000Z","stockId":7002614227180,"netValue":1.1590915906984742},{"date":"2025-04-22T16:00:00.000Z","stockId":7002614227180,"netValue":1.1322754816600644},{"date":"2025-04-21T16:00:00.000Z","stockId":7002614227180,"netValue":1.1486328636361667},{"date":"2025-04-20T16:00:00.000Z","stockId":7002614227180,"netValue":1.0943694597307454},{"date":"2025-04-17T16:00:00.000Z","stockId":7002614227180,"netValue":1.0664867896996908},{"date":"2025-04-16T16:00:00.000Z","stockId":7002614227180,"netValue":1.0688874851688466},{"date":"2025-04-15T16:00:00.000Z","stockId":7002614227180,"netValue":1.0680485258442574},{"date":"2025-04-14T16:00:00.000Z","stockId":7002614227180,"netValue":1.0956946160017116},{"date":"2025-04-13T16:00:00.000Z","stockId":7002614227180,"netValue":1.0965335524688646},{"date":"2025-04-10T16:00:00.000Z","stockId":7002614227180,"netValue":1.06861490356394},{"date":"2025-04-09T16:00:00.000Z","stockId":7002614227180,"netValue":1.029171065759893},{"date":"2025-04-08T16:00:00.000Z","stockId":7002614227180,"netValue":0.9847284228731452},{"date":"2025-04-07T16:00:00.000Z","stockId":7002614227180,"netValue":0.9706750765526339},{"date":"2025-04-06T16:00:00.000Z","stockId":7002614227180,"netValue":0.9515026295222051},{"date":"2025-04-02T16:00:00.000Z","stockId":7002614227180,"netValue":1.090311727957518},{"date":"2025-04-01T16:00:00.000Z","stockId":7002614227180,"netValue":1.096753190711187},{"date":"2025-03-31T16:00:00.000Z","stockId":7002614227180,"netValue":1.0928201313047694},{"date":"2025-03-30T16:00:00.000Z","stockId":7002614227180,"netValue":1.03174418026389},{"date":"2025-03-27T16:00:00.000Z","stockId":7002614227180,"netValue":1.0316343783978241},{"date":"2025-03-26T16:00:00.000Z","stockId":7002614227180,"netValue":1.0106199858668254},{"date":"2025-03-25T16:00:00.000Z","stockId":7002614227180,"netValue":0.942441762524868},{"date":"2025-03-24T16:00:00.000Z","stockId":7002614227180,"netValue":0.9415194320494676},{"date":"2025-03-23T16:00:00.000Z","stockId":7002614227180,"netValue":0.9433169895894412},{"date":"2025-03-20T16:00:00.000Z","stockId":7002614227180,"netValue":0.952599892916327},{"date":"2025-03-19T16:00:00.000Z","stockId":7002614227180,"netValue":0.9843173733932283},{"date":"2025-03-18T16:00:00.000Z","stockId":7002614227180,"netValue":0.9748128462897125},{"date":"2025-03-17T16:00:00.000Z","stockId":7002614227180,"netValue":0.9601398074570848},{"date":"2025-03-16T16:00:00.000Z","stockId":7002614227180,"netValue":0.9457512258647864},{"date":"2025-03-13T16:00:00.000Z","stockId":7002614227180,"netValue":0.9393600392375134},{"date":"2025-03-12T16:00:00.000Z","stockId":7002614227180,"netValue":0.9235073983858798},{"date":"2025-03-11T16:00:00.000Z","stockId":7002614227180,"netValue":0.9265581194215107},{"date":"2025-03-10T16:00:00.000Z","stockId":7002614227180,"netValue":0.9442492344608353},{"date":"2025-03-09T16:00:00.000Z","stockId":7002614227180,"netValue":0.9401817269581958},{"date":"2025-03-06T16:00:00.000Z","stockId":7002614227180,"netValue":0.955296111430853},{"date":"2025-03-05T16:00:00.000Z","stockId":7002614227180,"netValue":0.9617176000755112},{"date":"2025-03-04T16:00:00.000Z","stockId":7002614227180,"netValue":0.9449638320493411},{"date":"2025-03-03T16:00:00.000Z","stockId":7002614227180,"netValue":0.9354720363188556},{"date":"2025-03-02T16:00:00.000Z","stockId":7002614227180,"netValue":0.9307942804924944},{"date":"2025-02-27T16:00:00.000Z","stockId":7002614227180,"netValue":0.9368660967036504},{"date":"2025-02-26T16:00:00.000Z","stockId":7002614227180,"netValue":0.955920794780281},{"date":"2025-02-25T16:00:00.000Z","stockId":7002614227180,"netValue":0.9373712296730824},{"date":"2025-02-24T16:00:00.000Z","stockId":7002614227180,"netValue":0.8981811564438},{"date":"2025-02-23T16:00:00.000Z","stockId":7002614227180,"netValue":0.898185136437503},{"date":"2025-02-20T16:00:00.000Z","stockId":7002614227180,"netValue":0.9068238115503842},{"date":"2025-02-19T16:00:00.000Z","stockId":7002614227180,"netValue":0.8491419869968846},{"date":"2025-02-18T16:00:00.000Z","stockId":7002614227180,"netValue":0.8389413045035248},{"date":"2025-02-17T16:00:00.000Z","stockId":7002614227180,"netValue":0.8337705989023951},{"date":"2025-02-16T16:00:00.000Z","stockId":7002614227180,"netValue":0.8261177288451546},{"date":"2025-02-13T16:00:00.000Z","stockId":7002614227180,"netValue":0.8293684423691068},{"date":"2025-02-12T16:00:00.000Z","stockId":7002614227180,"netValue":0.8100480779467734},{"date":"2025-02-11T16:00:00.000Z","stockId":7002614227180,"netValue":0.8159464433157406},{"date":"2025-02-10T16:00:00.000Z","stockId":7002614227180,"netValue":0.8212203817618036},{"date":"2025-02-09T16:00:00.000Z","stockId":7002614227180,"netValue":0.8303824391504228},{"date":"2025-02-06T16:00:00.000Z","stockId":7002614227180,"netValue":0.8221926168643371},{"date":"2025-02-05T16:00:00.000Z","stockId":7002614227180,"netValue":0.8207517036310641},{"date":"2025-02-04T16:00:00.000Z","stockId":7002614227180,"netValue":0.8010634704907912},{"date":"2025-01-26T16:00:00.000Z","stockId":7002614227180,"netValue":0.8062730476901473},{"date":"2025-01-23T16:00:00.000Z","stockId":7002614227180,"netValue":0.8083507753787815},{"date":"2025-01-22T16:00:00.000Z","stockId":7002614227180,"netValue":0.8015734237800869},{"date":"2025-01-21T16:00:00.000Z","stockId":7002614227180,"netValue":0.8097853398318576},{"date":"2025-01-20T16:00:00.000Z","stockId":7002614227180,"netValue":0.8055437788572851},{"date":"2025-01-19T16:00:00.000Z","stockId":7002614227180,"netValue":0.805311971560625},{"date":"2025-01-16T16:00:00.000Z","stockId":7002614227180,"netValue":0.7908188598071473},{"date":"2025-01-15T16:00:00.000Z","stockId":7002614227180,"netValue":0.7783699603292965},{"date":"2025-01-14T16:00:00.000Z","stockId":7002614227180,"netValue":0.7844820801066218},{"date":"2025-01-13T16:00:00.000Z","stockId":7002614227180,"netValue":0.8011111258319629},{"date":"2025-01-12T16:00:00.000Z","stockId":7002614227180,"netValue":0.7767519093458994},{"date":"2025-01-09T16:00:00.000Z","stockId":7002614227180,"netValue":0.7679254915644084},{"date":"2025-01-08T16:00:00.000Z","stockId":7002614227180,"netValue":0.7732915133653115},{"date":"2025-01-07T16:00:00.000Z","stockId":7002614227180,"netValue":0.7696982936616747},{"date":"2025-01-06T16:00:00.000Z","stockId":7002614227180,"netValue":0.7840313836724443},{"date":"2025-01-05T16:00:00.000Z","stockId":7002614227180,"netValue":0.7923030706917513},{"date":"2025-01-02T16:00:00.000Z","stockId":7002614227180,"netValue":0.7926373167135858},{"date":"2025-01-01T16:00:00.000Z","stockId":7002614227180,"netValue":0.803572343615127},{"date":"2024-12-30T16:00:00.000Z","stockId":7002614227180,"netValue":0.8162458356509275},{"date":"2024-12-29T16:00:00.000Z","stockId":7002614227180,"netValue":0.8216613479598918},{"date":"2024-12-26T16:00:00.000Z","stockId":7002614227180,"netValue":0.8235480281627103},{"date":"2024-12-25T16:00:00.000Z","stockId":7002614227180,"netValue":0.8239037236572335},{"date":"2024-12-24T16:00:00.000Z","stockId":7002614227180,"netValue":0.8238948912760671},{"date":"2024-12-23T16:00:00.000Z","stockId":7002614227180,"netValue":0.829942384506084},{"date":"2024-12-22T16:00:00.000Z","stockId":7002614227180,"netValue":0.822202964933155},{"date":"2024-12-19T16:00:00.000Z","stockId":7002614227180,"netValue":0.8339375482037144},{"date":"2024-12-18T16:00:00.000Z","stockId":7002614227180,"netValue":0.8416117265684221},{"date":"2024-12-17T16:00:00.000Z","stockId":7002614227180,"netValue":0.8483607779319047},{"date":"2024-12-16T16:00:00.000Z","stockId":7002614227180,"netValue":0.8485415428338259},{"date":"2024-12-15T16:00:00.000Z","stockId":7002614227180,"netValue":0.8553825124558511},{"date":"2024-12-12T16:00:00.000Z","stockId":7002614227180,"netValue":0.8744755289711803},{"date":"2024-12-11T16:00:00.000Z","stockId":7002614227180,"netValue":0.8935903898614528},{"date":"2024-12-10T16:00:00.000Z","stockId":7002614227180,"netValue":0.8916622946319782},{"date":"2024-12-09T16:00:00.000Z","stockId":7002614227180,"netValue":0.9005124017133039},{"date":"2024-12-08T16:00:00.000Z","stockId":7002614227180,"netValue":0.9118228971085204},{"date":"2024-12-05T16:00:00.000Z","stockId":7002614227180,"netValue":0.9097382666860181},{"date":"2024-12-04T16:00:00.000Z","stockId":7002614227180,"netValue":0.9071486774868868},{"date":"2024-12-03T16:00:00.000Z","stockId":7002614227180,"netValue":0.9123358395529004},{"date":"2024-12-02T16:00:00.000Z","stockId":7002614227180,"netValue":0.9341088766524985},{"date":"2024-12-01T16:00:00.000Z","stockId":7002614227180,"netValue":0.9298269944926649},{"date":"2024-11-28T16:00:00.000Z","stockId":7002614227180,"netValue":0.9150037743821934},{"date":"2024-11-27T16:00:00.000Z","stockId":7002614227180,"netValue":0.911307447620208},{"date":"2024-11-26T16:00:00.000Z","stockId":7002614227180,"netValue":0.9251745079343501},{"date":"2024-11-25T16:00:00.000Z","stockId":7002614227180,"netValue":0.8860001991716157},{"date":"2024-11-24T16:00:00.000Z","stockId":7002614227180,"netValue":0.8763051790461771},{"date":"2024-11-21T16:00:00.000Z","stockId":7002614227180,"netValue":0.8651883128760487},{"date":"2024-11-20T16:00:00.000Z","stockId":7002614227180,"netValue":0.8979539633565589},{"date":"2024-11-19T16:00:00.000Z","stockId":7002614227180,"netValue":0.8920194564512319},{"date":"2024-11-18T16:00:00.000Z","stockId":7002614227180,"netValue":0.8352272187636405},{"date":"2024-11-17T16:00:00.000Z","stockId":7002614227180,"netValue":0.826347123097549},{"date":"2024-11-14T16:00:00.000Z","stockId":7002614227180,"netValue":0.8526530794146538},{"date":"2024-11-13T16:00:00.000Z","stockId":7002614227180,"netValue":0.8658562486616965},{"date":"2024-11-12T16:00:00.000Z","stockId":7002614227180,"netValue":0.8822371926072154},{"date":"2024-11-11T16:00:00.000Z","stockId":7002614227180,"netValue":0.9002945456949875},{"date":"2024-11-10T16:00:00.000Z","stockId":7002614227180,"netValue":0.9002701094490109},{"date":"2024-11-07T16:00:00.000Z","stockId":7002614227180,"netValue":0.8944857438078878},{"date":"2024-11-06T16:00:00.000Z","stockId":7002614227180,"netValue":0.8957386364345924},{"date":"2024-11-05T16:00:00.000Z","stockId":7002614227180,"netValue":0.8914541359675563},{"date":"2024-11-04T16:00:00.000Z","stockId":7002614227180,"netValue":0.8949057171662345},{"date":"2024-11-03T16:00:00.000Z","stockId":7002614227180,"netValue":0.8901618032963214},{"date":"2024-10-31T16:00:00.000Z","stockId":7002614227180,"netValue":0.8755062344553521},{"date":"2024-10-30T16:00:00.000Z","stockId":7002614227180,"netValue":0.8514059185246319},{"date":"2024-10-29T16:00:00.000Z","stockId":7002614227180,"netValue":0.8648407741076266},{"date":"2024-10-28T16:00:00.000Z","stockId":7002614227180,"netValue":0.883604988362876},{"date":"2024-10-27T16:00:00.000Z","stockId":7002614227180,"netValue":0.9011458191525247},{"date":"2024-10-24T16:00:00.000Z","stockId":7002614227180,"netValue":0.9100934980855345},{"date":"2024-10-23T16:00:00.000Z","stockId":7002614227180,"netValue":0.9048843097188612},{"date":"2024-10-22T16:00:00.000Z","stockId":7002614227180,"netValue":0.9173998226884386},{"date":"2024-10-21T16:00:00.000Z","stockId":7002614227180,"netValue":0.9158504052947072},{"date":"2024-10-20T16:00:00.000Z","stockId":7002614227180,"netValue":0.9246125838127413},{"date":"2024-10-17T16:00:00.000Z","stockId":7002614227180,"netValue":0.9276090666229281},{"date":"2024-10-16T16:00:00.000Z","stockId":7002614227180,"netValue":0.8891388378200544},{"date":"2024-10-15T16:00:00.000Z","stockId":7002614227180,"netValue":0.8808944251019382},{"date":"2024-10-14T16:00:00.000Z","stockId":7002614227180,"netValue":0.8889795824792954},{"date":"2024-10-13T16:00:00.000Z","stockId":7002614227180,"netValue":0.9056887439591739},{"date":"2024-10-10T16:00:00.000Z","stockId":7002614227180,"netValue":0.9002184613208076},{"date":"2024-10-09T16:00:00.000Z","stockId":7002614227180,"netValue":0.9329731987793305},{"date":"2024-10-08T16:00:00.000Z","stockId":7002614227180,"netValue":0.9329148483604239},{"date":"2024-10-07T16:00:00.000Z","stockId":7002614227180,"netValue":0.9840738687064328},{"date":"2024-09-29T16:00:00.000Z","stockId":7002614227180,"netValue":0.9236803561925976},{"date":"2024-09-26T16:00:00.000Z","stockId":7002614227180,"netValue":0.8494226415794223},{"date":"2024-09-25T16:00:00.000Z","stockId":7002614227180,"netValue":0.801862408110504},{"date":"2024-09-24T16:00:00.000Z","stockId":7002614227180,"netValue":0.7746396846990335},{"date":"2024-09-23T16:00:00.000Z","stockId":7002614227180,"netValue":0.7655641676527809},{"date":"2024-09-22T16:00:00.000Z","stockId":7002614227180,"netValue":0.7599517941926678},{"date":"2024-09-19T16:00:00.000Z","stockId":7002614227180,"netValue":0.7803705104504374},{"date":"2024-09-18T16:00:00.000Z","stockId":7002614227180,"netValue":0.7929486910813688},{"date":"2024-09-17T16:00:00.000Z","stockId":7002614227180,"netValue":0.809558463994244},{"date":"2024-09-12T16:00:00.000Z","stockId":7002614227180,"netValue":0.8009915858853163},{"date":"2024-09-11T16:00:00.000Z","stockId":7002614227180,"netValue":0.7978226363720491},{"date":"2024-09-10T16:00:00.000Z","stockId":7002614227180,"netValue":0.805656211930969},{"date":"2024-09-09T16:00:00.000Z","stockId":7002614227180,"netValue":0.7835955966289987},{"date":"2024-09-08T16:00:00.000Z","stockId":7002614227180,"netValue":0.783872713005412},{"date":"2024-09-05T16:00:00.000Z","stockId":7002614227180,"netValue":0.7857652518882094},{"date":"2024-09-04T16:00:00.000Z","stockId":7002614227180,"netValue":0.7955138244304139},{"date":"2024-09-03T16:00:00.000Z","stockId":7002614227180,"netValue":0.7859480677002662},{"date":"2024-09-02T16:00:00.000Z","stockId":7002614227180,"netValue":0.7832934736278038},{"date":"2024-09-01T16:00:00.000Z","stockId":7002614227180,"netValue":0.7789001471631922},{"date":"2024-08-29T16:00:00.000Z","stockId":7002614227180,"netValue":0.7852390486258618},{"date":"2024-08-28T16:00:00.000Z","stockId":7002614227180,"netValue":0.7841977296772922},{"date":"2024-08-27T16:00:00.000Z","stockId":7002614227180,"netValue":0.7764680485595459},{"date":"2024-08-26T16:00:00.000Z","stockId":7002614227180,"netValue":0.7759972882747137},{"date":"2024-08-25T16:00:00.000Z","stockId":7002614227180,"netValue":0.7720143348332369},{"date":"2024-08-22T16:00:00.000Z","stockId":7002614227180,"netValue":0.7712143822082254},{"date":"2024-08-21T16:00:00.000Z","stockId":7002614227180,"netValue":0.7864711765481118},{"date":"2024-08-20T16:00:00.000Z","stockId":7002614227180,"netValue":0.7809434018832779},{"date":"2024-08-19T16:00:00.000Z","stockId":7002614227180,"netValue":0.7760817649267941},{"date":"2024-08-18T16:00:00.000Z","stockId":7002614227180,"netValue":0.781401280308761},{"date":"2024-08-15T16:00:00.000Z","stockId":7002614227180,"netValue":0.7883169455660787},{"date":"2024-08-14T16:00:00.000Z","stockId":7002614227180,"netValue":0.7822741537387797},{"date":"2024-08-13T16:00:00.000Z","stockId":7002614227180,"netValue":0.7762715745887818},{"date":"2024-08-12T16:00:00.000Z","stockId":7002614227180,"netValue":0.7887378982965032},{"date":"2024-08-11T16:00:00.000Z","stockId":7002614227180,"netValue":0.792035255122737},{"date":"2024-08-08T16:00:00.000Z","stockId":7002614227180,"netValue":0.7857085513594819},{"date":"2024-08-07T16:00:00.000Z","stockId":7002614227180,"netValue":0.7886154304306905},{"date":"2024-08-06T16:00:00.000Z","stockId":7002614227180,"netValue":0.7875971940004115},{"date":"2024-08-05T16:00:00.000Z","stockId":7002614227180,"netValue":0.7894989958248663},{"date":"2024-08-04T16:00:00.000Z","stockId":7002614227180,"netValue":0.768935808538088},{"date":"2024-08-01T16:00:00.000Z","stockId":7002614227180,"netValue":0.7678375370416828},{"date":"2024-07-31T16:00:00.000Z","stockId":7002614227180,"netValue":0.7658520066480731},{"date":"2024-07-30T16:00:00.000Z","stockId":7002614227180,"netValue":0.7726682999330883},{"date":"2024-07-29T16:00:00.000Z","stockId":7002614227180,"netValue":0.732014034887726},{"date":"2024-07-28T16:00:00.000Z","stockId":7002614227180,"netValue":0.7429496643739676},{"date":"2024-07-25T16:00:00.000Z","stockId":7002614227180,"netValue":0.749548503320131}]}