window.pageData = {"startDate":"2024-07-14T23:06:35.318Z","endDate":"2026-07-14T23:06:35.318Z","manager":{"_id":7000308224580,"name":"陈皓","gender":"m","educationCode":"001002","resume":"陈皓先生：中国国籍，硕士研究生、硕士。清华大学机械工程专业硕士。曾任东兴证券股份有限公司研究员、新时代证券股份有限公司分析师。2019年10月加盟东方基金管理股份有限公司管理人，曾任权益研究部研究员。任东方创新科技混合型证券投资基金基金经理助理、东方新能源汽车主题混合型证券投资基金基金经理助理。2022年7月23日担任东方鑫享价值成长一年持有期混合型证券投资基金基金经理。2023年11月20日起担任东方创新成长混合型证券投资基金基金经理。","tickerId":308224580,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20874733","exchange":"fm","cnInfoCode":"db20874733","followedNum":0,"currency":"CNY","workingDate":"2022-07-22T16:00:00.000Z","fundCompanyId":4000050390000,"fundManagerSecondLevel":"hybrid","pinyin":"ch","delistedDate":"2026-03-02T16:00:00.000Z","fundCompany":{"_id":4000050390000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50390000","tickerId":50390000,"name":"东方基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7000308224580,"type":"fmp","fm_p_r_d":"2026-02-24T16:00:00.000Z","fm_p_r_m1":-0.03662689850347456,"fm_p_r_m3":0.08624412996619757,"fm_p_r_m6":0.14123687769009785,"fm_cagr_p_r_fs":-0.019347247116474398,"fm_p_r_y1":0.38231618623812746,"fm_cagr_p_r_fs_m":0.08140409143687743,"fm_cagr_p_r_fs_r_c":1744,"fm_cagr_p_r_fs_rp":0.9133677567412507,"fm_p_r_fys_m":0.038773078437925435,"fm_p_r_fys_r_c":1674,"fm_p_r_fys_rp":0.5451285116557083,"fm_p_r_m1_m":-0.004046950485380452,"fm_p_r_m1_r_c":1700,"fm_p_r_m1_rp":0.807533843437316,"fm_p_r_m3_m":0.06480883751129429,"fm_p_r_m3_r_c":1650,"fm_p_r_m3_rp":0.3947847180109157,"fm_p_r_m6_m":0.11232534799094518,"fm_p_r_m6_r_c":1594,"fm_p_r_m6_rp":0.4256120527306968,"fm_p_r_y1_m":0.26038658014023686,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.29086057371581053,"fm_p_r_y3":0.04351357012771406,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9433526011560693,"fm_p_r_y3_m":0.16255961477645742,"fm_p_r_y3_r_c":1107,"fm_p_r_y3_rp":0.7323688969258589,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.8849710982658959,"fm_p_r_fys":0.03233009954756594},"fmi":{"stockId":7000308224580,"type":"fmi","fm_my":3.6,"fm_d":{"3000000011458":"本基金基金经理","3000000014352":"本基金基金经理","3000000015765":"本基金基金经理"},"fm_wy":9,"fm_a_as":0,"fm_a_mfn":3,"fm_as":64081969.7445,"fm_b_as":0,"fm_e_as":0,"fm_h_as":64081969.7445,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":64081969.7445,"fm_q_as":0,"fm_r_f_cagr":0.138,"fm_r_fd":3000000014352,"fm_r_ftp":0.3434}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.03597454826628432,"oneMonth":-0.019463541379190485,"threeMonths":0.023744730804119207,"sixMonths":0.009485565398206441,"oneYear":0.19343826665936814,"threeYears":0.2301556769510913,"fiveYears":-0.06890473768601524,"tenYears":0.4640090773751613},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48946,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28}],"netValueList":[{"date":"2026-03-03T16:00:00.000Z","stockId":7000308224580,"netValue":0.8970691013821253},{"date":"2026-03-02T16:00:00.000Z","stockId":7000308224580,"netValue":0.8969215754723039},{"date":"2026-03-01T16:00:00.000Z","stockId":7000308224580,"netValue":0.9615628120075586},{"stockId":7000308224580,"date":"2026-02-26T16:00:00.000Z","netValue":0.9932463296660625},{"stockId":7000308224580,"date":"2026-02-25T16:00:00.000Z","netValue":0.9444771984372089},{"stockId":7000308224580,"date":"2026-02-24T16:00:00.000Z","netValue":0.9323872348160169},{"date":"2026-02-23T16:00:00.000Z","stockId":7000308224580,"netValue":0.9590013395704524},{"stockId":7000308224580,"date":"2026-02-12T16:00:00.000Z","netValue":1.0059559420088338},{"stockId":7000308224580,"date":"2026-02-11T16:00:00.000Z","netValue":1.0284060203028949},{"date":"2026-02-10T16:00:00.000Z","stockId":7000308224580,"netValue":0.9609689524651888},{"date":"2026-02-09T16:00:00.000Z","stockId":7000308224580,"netValue":0.9471289089109076},{"date":"2026-02-08T16:00:00.000Z","stockId":7000308224580,"netValue":0.9294734226860384},{"stockId":7000308224580,"date":"2026-02-05T16:00:00.000Z","netValue":0.8878592980835175},{"date":"2026-02-04T16:00:00.000Z","stockId":7000308224580,"netValue":0.8942362131912112},{"date":"2026-02-03T16:00:00.000Z","stockId":7000308224580,"netValue":0.9083177765949907},{"date":"2026-02-02T16:00:00.000Z","stockId":7000308224580,"netValue":0.9517759750702779},{"stockId":7000308224580,"date":"2026-02-01T16:00:00.000Z","netValue":0.9351329392293919},{"stockId":7000308224580,"date":"2026-01-29T16:00:00.000Z","netValue":0.973562186770143},{"date":"2026-01-28T16:00:00.000Z","stockId":7000308224580,"netValue":0.9719596327468751},{"date":"2026-01-27T16:00:00.000Z","stockId":7000308224580,"netValue":0.996582137718723},{"stockId":7000308224580,"date":"2026-01-26T16:00:00.000Z","netValue":0.9851560406917268},{"stockId":7000308224580,"date":"2026-01-25T16:00:00.000Z","netValue":0.9648653190748406},{"stockId":7000308224580,"date":"2026-01-22T16:00:00.000Z","netValue":0.9678360682560325},{"stockId":7000308224580,"date":"2026-01-21T16:00:00.000Z","netValue":0.9692173334145686},{"stockId":7000308224580,"date":"2026-01-20T16:00:00.000Z","netValue":0.9588976807112319},{"stockId":7000308224580,"date":"2026-01-19T16:00:00.000Z","netValue":0.9398406983430609},{"date":"2026-01-18T16:00:00.000Z","stockId":7000308224580,"netValue":0.9577174734326617},{"stockId":7000308224580,"date":"2026-01-15T16:00:00.000Z","netValue":0.9685939287899048},{"stockId":7000308224580,"date":"2026-01-14T16:00:00.000Z","netValue":0.9575366465374617},{"date":"2026-01-13T16:00:00.000Z","stockId":7000308224580,"netValue":0.9382583753045588},{"date":"2026-01-12T16:00:00.000Z","stockId":7000308224580,"netValue":0.9253034872092049},{"stockId":7000308224580,"date":"2026-01-11T16:00:00.000Z","netValue":0.9412088935009845},{"date":"2026-01-08T16:00:00.000Z","stockId":7000308224580,"netValue":0.939458813567895},{"date":"2026-01-07T16:00:00.000Z","stockId":7000308224580,"netValue":0.9390902700183773},{"date":"2026-01-06T16:00:00.000Z","stockId":7000308224580,"netValue":0.9484714589833924},{"date":"2026-01-05T16:00:00.000Z","stockId":7000308224580,"netValue":0.9399926165047665},{"date":"2026-01-04T16:00:00.000Z","stockId":7000308224580,"netValue":0.9336715094206074},{"date":"2025-12-30T16:00:00.000Z","stockId":7000308224580,"netValue":0.9031871057761947},{"date":"2025-12-29T16:00:00.000Z","stockId":7000308224580,"netValue":0.9166222737859052},{"date":"2025-12-28T16:00:00.000Z","stockId":7000308224580,"netValue":0.9093049286981896},{"date":"2025-12-25T16:00:00.000Z","stockId":7000308224580,"netValue":0.9155344851048985},{"date":"2025-12-24T16:00:00.000Z","stockId":7000308224580,"netValue":0.9150185241355737},{"date":"2025-12-23T16:00:00.000Z","stockId":7000308224580,"netValue":0.9177457464020051},{"date":"2025-12-22T16:00:00.000Z","stockId":7000308224580,"netValue":0.9070378006587261},{"date":"2025-12-21T16:00:00.000Z","stockId":7000308224580,"netValue":0.8957401852362183},{"date":"2025-12-18T16:00:00.000Z","stockId":7000308224580,"netValue":0.8665088296601662},{"date":"2025-12-17T16:00:00.000Z","stockId":7000308224580,"netValue":0.8612374864822034},{"date":"2025-12-16T16:00:00.000Z","stockId":7000308224580,"netValue":0.8775116102430596},{"date":"2025-12-15T16:00:00.000Z","stockId":7000308224580,"netValue":0.8476905849877789},{"date":"2025-12-14T16:00:00.000Z","stockId":7000308224580,"netValue":0.8638172913288279},{"date":"2025-12-11T16:00:00.000Z","stockId":7000308224580,"netValue":0.8863388134639395},{"date":"2025-12-10T16:00:00.000Z","stockId":7000308224580,"netValue":0.8837164173300356},{"date":"2025-12-09T16:00:00.000Z","stockId":7000308224580,"netValue":0.8957937111388581},{"date":"2025-12-08T16:00:00.000Z","stockId":7000308224580,"netValue":0.8957513006432327},{"date":"2025-12-07T16:00:00.000Z","stockId":7000308224580,"netValue":0.8974164058016311},{"date":"2025-12-04T16:00:00.000Z","stockId":7000308224580,"netValue":0.8801092158673234},{"date":"2025-12-03T16:00:00.000Z","stockId":7000308224580,"netValue":0.8792043609275789},{"date":"2025-12-02T16:00:00.000Z","stockId":7000308224580,"netValue":0.8682814130623934},{"date":"2025-12-01T16:00:00.000Z","stockId":7000308224580,"netValue":0.8781220658969192},{"date":"2025-11-30T16:00:00.000Z","stockId":7000308224580,"netValue":0.8852564342707656},{"date":"2025-11-27T16:00:00.000Z","stockId":7000308224580,"netValue":0.883095997454023},{"date":"2025-11-26T16:00:00.000Z","stockId":7000308224580,"netValue":0.8638833911069252},{"date":"2025-11-25T16:00:00.000Z","stockId":7000308224580,"netValue":0.8668374950708314},{"date":"2025-11-24T16:00:00.000Z","stockId":7000308224580,"netValue":0.8583588247745297},{"date":"2025-11-23T16:00:00.000Z","stockId":7000308224580,"netValue":0.8436506410441259},{"date":"2025-11-20T16:00:00.000Z","stockId":7000308224580,"netValue":0.8474761920283129},{"date":"2025-11-19T16:00:00.000Z","stockId":7000308224580,"netValue":0.8926058376335545},{"date":"2025-11-18T16:00:00.000Z","stockId":7000308224580,"netValue":0.9000149672306855},{"date":"2025-11-17T16:00:00.000Z","stockId":7000308224580,"netValue":0.8980032712580563},{"date":"2025-11-16T16:00:00.000Z","stockId":7000308224580,"netValue":0.8999557014201948},{"date":"2025-11-13T16:00:00.000Z","stockId":7000308224580,"netValue":0.895409452202204},{"date":"2025-11-12T16:00:00.000Z","stockId":7000308224580,"netValue":0.9160426265269028},{"date":"2025-11-11T16:00:00.000Z","stockId":7000308224580,"netValue":0.9024310658077596},{"date":"2025-11-10T16:00:00.000Z","stockId":7000308224580,"netValue":0.903619388510086},{"date":"2025-11-09T16:00:00.000Z","stockId":7000308224580,"netValue":0.9147799378903197},{"date":"2025-11-06T16:00:00.000Z","stockId":7000308224580,"netValue":0.9145067741111029},{"date":"2025-11-05T16:00:00.000Z","stockId":7000308224580,"netValue":0.9162491568722714},{"date":"2025-11-04T16:00:00.000Z","stockId":7000308224580,"netValue":0.884486041544076},{"date":"2025-11-03T16:00:00.000Z","stockId":7000308224580,"netValue":0.8807433896039629},{"date":"2025-11-02T16:00:00.000Z","stockId":7000308224580,"netValue":0.8888266911699858},{"date":"2025-10-30T16:00:00.000Z","stockId":7000308224580,"netValue":0.8915522380080543},{"date":"2025-10-29T16:00:00.000Z","stockId":7000308224580,"netValue":0.9209836352798887},{"date":"2025-10-28T16:00:00.000Z","stockId":7000308224580,"netValue":0.9416763542969432},{"date":"2025-10-27T16:00:00.000Z","stockId":7000308224580,"netValue":0.9318111996423302},{"date":"2025-10-26T16:00:00.000Z","stockId":7000308224580,"netValue":0.9383857482596432},{"date":"2025-10-23T16:00:00.000Z","stockId":7000308224580,"netValue":0.9092419525377692},{"date":"2025-10-22T16:00:00.000Z","stockId":7000308224580,"netValue":0.8667433060503533},{"date":"2025-10-21T16:00:00.000Z","stockId":7000308224580,"netValue":0.8737751818262257},{"date":"2025-10-20T16:00:00.000Z","stockId":7000308224580,"netValue":0.8785292119746944},{"date":"2025-10-19T16:00:00.000Z","stockId":7000308224580,"netValue":0.8513408545268117},{"date":"2025-10-16T16:00:00.000Z","stockId":7000308224580,"netValue":0.8338131031664908},{"date":"2025-10-15T16:00:00.000Z","stockId":7000308224580,"netValue":0.8653340549476354},{"date":"2025-10-14T16:00:00.000Z","stockId":7000308224580,"netValue":0.8717562474775803},{"date":"2025-10-13T16:00:00.000Z","stockId":7000308224580,"netValue":0.8551442511577626},{"date":"2025-10-12T16:00:00.000Z","stockId":7000308224580,"netValue":0.903165869741418},{"date":"2025-10-09T16:00:00.000Z","stockId":7000308224580,"netValue":0.9040948112054863},{"date":"2025-10-08T16:00:00.000Z","stockId":7000308224580,"netValue":0.939362049803245},{"date":"2025-09-29T16:00:00.000Z","stockId":7000308224580,"netValue":0.9293782595612345},{"date":"2025-09-28T16:00:00.000Z","stockId":7000308224580,"netValue":0.9170164000282739},{"date":"2025-09-25T16:00:00.000Z","stockId":7000308224580,"netValue":0.8923078091335507},{"date":"2025-09-24T16:00:00.000Z","stockId":7000308224580,"netValue":0.9169970833328731},{"date":"2025-09-23T16:00:00.000Z","stockId":7000308224580,"netValue":0.9172884604758609},{"date":"2025-09-22T16:00:00.000Z","stockId":7000308224580,"netValue":0.8929279215509782},{"date":"2025-09-21T16:00:00.000Z","stockId":7000308224580,"netValue":0.8913624894765493},{"date":"2025-09-18T16:00:00.000Z","stockId":7000308224580,"netValue":0.8654503032050271},{"date":"2025-09-17T16:00:00.000Z","stockId":7000308224580,"netValue":0.871349083312062},{"date":"2025-09-16T16:00:00.000Z","stockId":7000308224580,"netValue":0.8689865675501998},{"date":"2025-09-15T16:00:00.000Z","stockId":7000308224580,"netValue":0.8520615616594408},{"date":"2025-09-14T16:00:00.000Z","stockId":7000308224580,"netValue":0.8472616890218996},{"date":"2025-09-11T16:00:00.000Z","stockId":7000308224580,"netValue":0.844549250412371},{"date":"2025-09-10T16:00:00.000Z","stockId":7000308224580,"netValue":0.8408200143583573},{"date":"2025-09-09T16:00:00.000Z","stockId":7000308224580,"netValue":0.8028771223755229},{"date":"2025-09-08T16:00:00.000Z","stockId":7000308224580,"netValue":0.7903436595068549},{"date":"2025-09-07T16:00:00.000Z","stockId":7000308224580,"netValue":0.8006397536249006},{"date":"2025-09-04T16:00:00.000Z","stockId":7000308224580,"netValue":0.8034680550459936},{"date":"2025-09-03T16:00:00.000Z","stockId":7000308224580,"netValue":0.7775063382120015},{"date":"2025-09-02T16:00:00.000Z","stockId":7000308224580,"netValue":0.8216959344235433},{"date":"2025-09-01T16:00:00.000Z","stockId":7000308224580,"netValue":0.8265323339085882},{"date":"2025-08-31T16:00:00.000Z","stockId":7000308224580,"netValue":0.8601581789458235},{"date":"2025-08-28T16:00:00.000Z","stockId":7000308224580,"netValue":0.8419770615435616},{"date":"2025-08-27T16:00:00.000Z","stockId":7000308224580,"netValue":0.8503139683874641},{"date":"2025-08-26T16:00:00.000Z","stockId":7000308224580,"netValue":0.8106027372624225},{"date":"2025-08-25T16:00:00.000Z","stockId":7000308224580,"netValue":0.8097235378721115},{"date":"2025-08-24T16:00:00.000Z","stockId":7000308224580,"netValue":0.8169971134329276},{"date":"2025-08-21T16:00:00.000Z","stockId":7000308224580,"netValue":0.7946067669752649},{"date":"2025-08-20T16:00:00.000Z","stockId":7000308224580,"netValue":0.7542989406833596},{"date":"2025-08-19T16:00:00.000Z","stockId":7000308224580,"netValue":0.7577429790487828},{"date":"2025-08-18T16:00:00.000Z","stockId":7000308224580,"netValue":0.745568387336373},{"date":"2025-08-17T16:00:00.000Z","stockId":7000308224580,"netValue":0.7437678412789722},{"date":"2025-08-14T16:00:00.000Z","stockId":7000308224580,"netValue":0.7329538374740829},{"date":"2025-08-13T16:00:00.000Z","stockId":7000308224580,"netValue":0.7206771572014845},{"date":"2025-08-12T16:00:00.000Z","stockId":7000308224580,"netValue":0.7221893699095325},{"date":"2025-08-11T16:00:00.000Z","stockId":7000308224580,"netValue":0.6993180684336486},{"date":"2025-08-10T16:00:00.000Z","stockId":7000308224580,"netValue":0.6867147350716194},{"date":"2025-08-07T16:00:00.000Z","stockId":7000308224580,"netValue":0.6817105350210695},{"date":"2025-08-06T16:00:00.000Z","stockId":7000308224580,"netValue":0.6942525124323288},{"date":"2025-08-05T16:00:00.000Z","stockId":7000308224580,"netValue":0.6943287793651398},{"date":"2025-08-04T16:00:00.000Z","stockId":7000308224580,"netValue":0.6882388204418383},{"date":"2025-08-03T16:00:00.000Z","stockId":7000308224580,"netValue":0.6862233504479336},{"date":"2025-07-31T16:00:00.000Z","stockId":7000308224580,"netValue":0.6760086380897088},{"date":"2025-07-30T16:00:00.000Z","stockId":7000308224580,"netValue":0.6773291188383412},{"date":"2025-07-29T16:00:00.000Z","stockId":7000308224580,"netValue":0.6788259565580841},{"date":"2025-07-28T16:00:00.000Z","stockId":7000308224580,"netValue":0.6908176504492753},{"date":"2025-07-27T16:00:00.000Z","stockId":7000308224580,"netValue":0.682430009211609},{"date":"2025-07-24T16:00:00.000Z","stockId":7000308224580,"netValue":0.679023092636943},{"date":"2025-07-23T16:00:00.000Z","stockId":7000308224580,"netValue":0.6710415903371922},{"date":"2025-07-22T16:00:00.000Z","stockId":7000308224580,"netValue":0.6627356979329271},{"date":"2025-07-21T16:00:00.000Z","stockId":7000308224580,"netValue":0.6575862638434309},{"date":"2025-07-20T16:00:00.000Z","stockId":7000308224580,"netValue":0.6575948088932976},{"date":"2025-07-17T16:00:00.000Z","stockId":7000308224580,"netValue":0.656069820135853},{"date":"2025-07-16T16:00:00.000Z","stockId":7000308224580,"netValue":0.653613760863669},{"date":"2025-07-15T16:00:00.000Z","stockId":7000308224580,"netValue":0.6463693400162993},{"date":"2025-07-14T16:00:00.000Z","stockId":7000308224580,"netValue":0.6457444018601918},{"date":"2025-07-13T16:00:00.000Z","stockId":7000308224580,"netValue":0.6411022556964288},{"date":"2025-07-10T16:00:00.000Z","stockId":7000308224580,"netValue":0.6436558838491497},{"date":"2025-07-09T16:00:00.000Z","stockId":7000308224580,"netValue":0.6387819145202273},{"date":"2025-07-08T16:00:00.000Z","stockId":7000308224580,"netValue":0.6384617447317595},{"date":"2025-07-07T16:00:00.000Z","stockId":7000308224580,"netValue":0.640944905855027},{"date":"2025-07-06T16:00:00.000Z","stockId":7000308224580,"netValue":0.6353277534919479},{"date":"2025-07-03T16:00:00.000Z","stockId":7000308224580,"netValue":0.6364844799702318},{"date":"2025-07-02T16:00:00.000Z","stockId":7000308224580,"netValue":0.6358990580203789},{"date":"2025-07-01T16:00:00.000Z","stockId":7000308224580,"netValue":0.6320504476798126},{"date":"2025-06-30T16:00:00.000Z","stockId":7000308224580,"netValue":0.6439825441268461},{"date":"2025-06-29T16:00:00.000Z","stockId":7000308224580,"netValue":0.6420841473352141},{"date":"2025-06-26T16:00:00.000Z","stockId":7000308224580,"netValue":0.6365898322817484},{"date":"2025-06-25T16:00:00.000Z","stockId":7000308224580,"netValue":0.6347027830003535},{"date":"2025-06-24T16:00:00.000Z","stockId":7000308224580,"netValue":0.6407531024403714},{"date":"2025-06-23T16:00:00.000Z","stockId":7000308224580,"netValue":0.629076370475852},{"date":"2025-06-22T16:00:00.000Z","stockId":7000308224580,"netValue":0.6208964406541475},{"date":"2025-06-19T16:00:00.000Z","stockId":7000308224580,"netValue":0.6126573638024024},{"date":"2025-06-18T16:00:00.000Z","stockId":7000308224580,"netValue":0.6120566088091243},{"date":"2025-06-17T16:00:00.000Z","stockId":7000308224580,"netValue":0.6176726104434993},{"date":"2025-06-16T16:00:00.000Z","stockId":7000308224580,"netValue":0.6136097046400024},{"date":"2025-06-15T16:00:00.000Z","stockId":7000308224580,"netValue":0.6170145746128013},{"date":"2025-06-12T16:00:00.000Z","stockId":7000308224580,"netValue":0.6126899527303367},{"date":"2025-06-11T16:00:00.000Z","stockId":7000308224580,"netValue":0.6207812930145472},{"date":"2025-06-10T16:00:00.000Z","stockId":7000308224580,"netValue":0.6247622410761311},{"date":"2025-06-09T16:00:00.000Z","stockId":7000308224580,"netValue":0.6229016761363573},{"date":"2025-06-08T16:00:00.000Z","stockId":7000308224580,"netValue":0.6297038876154087},{"date":"2025-06-05T16:00:00.000Z","stockId":7000308224580,"netValue":0.6200107403045596},{"date":"2025-06-04T16:00:00.000Z","stockId":7000308224580,"netValue":0.6243461757278348},{"date":"2025-06-03T16:00:00.000Z","stockId":7000308224580,"netValue":0.6134476306920867},{"date":"2025-06-02T16:00:00.000Z","stockId":7000308224580,"netValue":0.608520225223022},{"date":"2025-05-29T16:00:00.000Z","stockId":7000308224580,"netValue":0.6041148362764954},{"date":"2025-05-28T16:00:00.000Z","stockId":7000308224580,"netValue":0.6143914347895739},{"date":"2025-05-27T16:00:00.000Z","stockId":7000308224580,"netValue":0.6053282776310204},{"date":"2025-05-26T16:00:00.000Z","stockId":7000308224580,"netValue":0.6099867542593633},{"date":"2025-05-25T16:00:00.000Z","stockId":7000308224580,"netValue":0.6144691778847113},{"date":"2025-05-22T16:00:00.000Z","stockId":7000308224580,"netValue":0.614106210431371},{"date":"2025-05-21T16:00:00.000Z","stockId":7000308224580,"netValue":0.6200836510838508},{"date":"2025-05-20T16:00:00.000Z","stockId":7000308224580,"netValue":0.6230977302783358},{"date":"2025-05-19T16:00:00.000Z","stockId":7000308224580,"netValue":0.6260776592081049},{"date":"2025-05-18T16:00:00.000Z","stockId":7000308224580,"netValue":0.6228047821513387},{"date":"2025-05-15T16:00:00.000Z","stockId":7000308224580,"netValue":0.6229784100481343},{"date":"2025-05-14T16:00:00.000Z","stockId":7000308224580,"netValue":0.6227624636984124},{"date":"2025-05-13T16:00:00.000Z","stockId":7000308224580,"netValue":0.6341109385851216},{"date":"2025-05-12T16:00:00.000Z","stockId":7000308224580,"netValue":0.6320917081330459},{"date":"2025-05-11T16:00:00.000Z","stockId":7000308224580,"netValue":0.6402254247158813},{"date":"2025-05-08T16:00:00.000Z","stockId":7000308224580,"netValue":0.6266706495736494},{"date":"2025-05-07T16:00:00.000Z","stockId":7000308224580,"netValue":0.6389095575113616},{"date":"2025-05-06T16:00:00.000Z","stockId":7000308224580,"netValue":0.6382207072883115},{"date":"2025-05-05T16:00:00.000Z","stockId":7000308224580,"netValue":0.6431211532018213},{"date":"2025-04-29T16:00:00.000Z","stockId":7000308224580,"netValue":0.6304387331001355},{"date":"2025-04-28T16:00:00.000Z","stockId":7000308224580,"netValue":0.6257614571470547},{"date":"2025-04-27T16:00:00.000Z","stockId":7000308224580,"netValue":0.6259674607729837},{"date":"2025-04-24T16:00:00.000Z","stockId":7000308224580,"netValue":0.6282809795326437},{"date":"2025-04-23T16:00:00.000Z","stockId":7000308224580,"netValue":0.6256843308111952},{"date":"2025-04-22T16:00:00.000Z","stockId":7000308224580,"netValue":0.6284860794400084},{"date":"2025-04-21T16:00:00.000Z","stockId":7000308224580,"netValue":0.6211009439679958},{"date":"2025-04-20T16:00:00.000Z","stockId":7000308224580,"netValue":0.6198584886106473},{"date":"2025-04-17T16:00:00.000Z","stockId":7000308224580,"netValue":0.6091923736967504},{"date":"2025-04-16T16:00:00.000Z","stockId":7000308224580,"netValue":0.6122541945653398},{"date":"2025-04-15T16:00:00.000Z","stockId":7000308224580,"netValue":0.6100529468720645},{"date":"2025-04-14T16:00:00.000Z","stockId":7000308224580,"netValue":0.6125064114301381},{"date":"2025-04-13T16:00:00.000Z","stockId":7000308224580,"netValue":0.6157256633826801},{"date":"2025-04-10T16:00:00.000Z","stockId":7000308224580,"netValue":0.6072749714291794},{"date":"2025-04-09T16:00:00.000Z","stockId":7000308224580,"netValue":0.5955804201362631},{"date":"2025-04-08T16:00:00.000Z","stockId":7000308224580,"netValue":0.5821290944968545},{"date":"2025-04-07T16:00:00.000Z","stockId":7000308224580,"netValue":0.5636649598205312},{"date":"2025-04-06T16:00:00.000Z","stockId":7000308224580,"netValue":0.5631846786486041},{"date":"2025-04-02T16:00:00.000Z","stockId":7000308224580,"netValue":0.6273116725959953},{"date":"2025-04-01T16:00:00.000Z","stockId":7000308224580,"netValue":0.6379786592759149},{"date":"2025-03-31T16:00:00.000Z","stockId":7000308224580,"netValue":0.636528066150785},{"date":"2025-03-30T16:00:00.000Z","stockId":7000308224580,"netValue":0.6330229836102763},{"date":"2025-03-27T16:00:00.000Z","stockId":7000308224580,"netValue":0.6390585616420645},{"date":"2025-03-26T16:00:00.000Z","stockId":7000308224580,"netValue":0.6449346736901362},{"date":"2025-03-25T16:00:00.000Z","stockId":7000308224580,"netValue":0.6410003807408504},{"date":"2025-03-24T16:00:00.000Z","stockId":7000308224580,"netValue":0.6403728378620089},{"date":"2025-03-23T16:00:00.000Z","stockId":7000308224580,"netValue":0.651946244678776},{"date":"2025-03-20T16:00:00.000Z","stockId":7000308224580,"netValue":0.6451407910501457},{"date":"2025-03-19T16:00:00.000Z","stockId":7000308224580,"netValue":0.6626165932295778},{"date":"2025-03-18T16:00:00.000Z","stockId":7000308224580,"netValue":0.6696530884204984},{"date":"2025-03-17T16:00:00.000Z","stockId":7000308224580,"netValue":0.6735359930134},{"date":"2025-03-16T16:00:00.000Z","stockId":7000308224580,"netValue":0.6669720605288729},{"date":"2025-03-13T16:00:00.000Z","stockId":7000308224580,"netValue":0.6639210030119065},{"date":"2025-03-12T16:00:00.000Z","stockId":7000308224580,"netValue":0.6503222076598649},{"date":"2025-03-11T16:00:00.000Z","stockId":7000308224580,"netValue":0.6638058052604743},{"date":"2025-03-10T16:00:00.000Z","stockId":7000308224580,"netValue":0.6680410905643248},{"date":"2025-03-09T16:00:00.000Z","stockId":7000308224580,"netValue":0.666515136441195},{"date":"2025-03-06T16:00:00.000Z","stockId":7000308224580,"netValue":0.6740832471243646},{"date":"2025-03-05T16:00:00.000Z","stockId":7000308224580,"netValue":0.6798794323550306},{"date":"2025-03-04T16:00:00.000Z","stockId":7000308224580,"netValue":0.6546938294980023},{"date":"2025-03-03T16:00:00.000Z","stockId":7000308224580,"netValue":0.6496483506270656},{"date":"2025-03-02T16:00:00.000Z","stockId":7000308224580,"netValue":0.6466782170644434},{"date":"2025-02-27T16:00:00.000Z","stockId":7000308224580,"netValue":0.6497596805377646},{"date":"2025-02-26T16:00:00.000Z","stockId":7000308224580,"netValue":0.6765196911841735},{"date":"2025-02-25T16:00:00.000Z","stockId":7000308224580,"netValue":0.6827970007789526},{"date":"2025-02-24T16:00:00.000Z","stockId":7000308224580,"netValue":0.6745108276229049},{"date":"2025-02-23T16:00:00.000Z","stockId":7000308224580,"netValue":0.6758959889798568},{"date":"2025-02-20T16:00:00.000Z","stockId":7000308224580,"netValue":0.676794129426221},{"date":"2025-02-19T16:00:00.000Z","stockId":7000308224580,"netValue":0.6545199324763},{"date":"2025-02-18T16:00:00.000Z","stockId":7000308224580,"netValue":0.6573855129833677},{"date":"2025-02-17T16:00:00.000Z","stockId":7000308224580,"netValue":0.6405532630081066},{"date":"2025-02-16T16:00:00.000Z","stockId":7000308224580,"netValue":0.6475979038453101},{"date":"2025-02-13T16:00:00.000Z","stockId":7000308224580,"netValue":0.6413465796009921},{"date":"2025-02-12T16:00:00.000Z","stockId":7000308224580,"netValue":0.6385616423000686},{"date":"2025-02-11T16:00:00.000Z","stockId":7000308224580,"netValue":0.6547040518643727},{"date":"2025-02-10T16:00:00.000Z","stockId":7000308224580,"netValue":0.6429721577907626},{"date":"2025-02-09T16:00:00.000Z","stockId":7000308224580,"netValue":0.6488954999274599},{"date":"2025-02-06T16:00:00.000Z","stockId":7000308224580,"netValue":0.6452782910793757},{"date":"2025-02-05T16:00:00.000Z","stockId":7000308224580,"netValue":0.6409890808518244},{"date":"2025-02-04T16:00:00.000Z","stockId":7000308224580,"netValue":0.6174568801236714},{"date":"2025-01-26T16:00:00.000Z","stockId":7000308224580,"netValue":0.624032738558187},{"date":"2025-01-23T16:00:00.000Z","stockId":7000308224580,"netValue":0.6452215600816638},{"date":"2025-01-22T16:00:00.000Z","stockId":7000308224580,"netValue":0.6341828079823021},{"date":"2025-01-21T16:00:00.000Z","stockId":7000308224580,"netValue":0.6446743216353051},{"date":"2025-01-20T16:00:00.000Z","stockId":7000308224580,"netValue":0.6506037279200929},{"date":"2025-01-19T16:00:00.000Z","stockId":7000308224580,"netValue":0.6407482384104332},{"date":"2025-01-16T16:00:00.000Z","stockId":7000308224580,"netValue":0.631278801926608},{"date":"2025-01-15T16:00:00.000Z","stockId":7000308224580,"netValue":0.6243911427121744},{"date":"2025-01-14T16:00:00.000Z","stockId":7000308224580,"netValue":0.6240212585719689},{"date":"2025-01-13T16:00:00.000Z","stockId":7000308224580,"netValue":0.63424161558184},{"date":"2025-01-12T16:00:00.000Z","stockId":7000308224580,"netValue":0.6109018504818011},{"date":"2025-01-09T16:00:00.000Z","stockId":7000308224580,"netValue":0.61102073329271},{"date":"2025-01-08T16:00:00.000Z","stockId":7000308224580,"netValue":0.6215382072129739},{"date":"2025-01-07T16:00:00.000Z","stockId":7000308224580,"netValue":0.619936979000788},{"date":"2025-01-06T16:00:00.000Z","stockId":7000308224580,"netValue":0.6247511765321899},{"date":"2025-01-05T16:00:00.000Z","stockId":7000308224580,"netValue":0.6087456184207265},{"date":"2025-01-02T16:00:00.000Z","stockId":7000308224580,"netValue":0.6067974155967844},{"date":"2025-01-01T16:00:00.000Z","stockId":7000308224580,"netValue":0.6138582922707081},{"date":"2024-12-30T16:00:00.000Z","stockId":7000308224580,"netValue":0.6325122021094477},{"date":"2024-12-29T16:00:00.000Z","stockId":7000308224580,"netValue":0.640448086944263},{"date":"2024-12-26T16:00:00.000Z","stockId":7000308224580,"netValue":0.6432427105038773},{"date":"2024-12-25T16:00:00.000Z","stockId":7000308224580,"netValue":0.6451873082432634},{"date":"2024-12-24T16:00:00.000Z","stockId":7000308224580,"netValue":0.6407999072900266},{"date":"2024-12-23T16:00:00.000Z","stockId":7000308224580,"netValue":0.6441528450635791},{"date":"2024-12-22T16:00:00.000Z","stockId":7000308224580,"netValue":0.6361040426855282},{"date":"2024-12-19T16:00:00.000Z","stockId":7000308224580,"netValue":0.6439070715807133},{"date":"2024-12-18T16:00:00.000Z","stockId":7000308224580,"netValue":0.6384552705880437},{"date":"2024-12-17T16:00:00.000Z","stockId":7000308224580,"netValue":0.6368984659151407},{"date":"2024-12-16T16:00:00.000Z","stockId":7000308224580,"netValue":0.6345558306732751},{"date":"2024-12-15T16:00:00.000Z","stockId":7000308224580,"netValue":0.6356370469698294},{"date":"2024-12-12T16:00:00.000Z","stockId":7000308224580,"netValue":0.6474603143395427},{"date":"2024-12-11T16:00:00.000Z","stockId":7000308224580,"netValue":0.6656660932902861},{"date":"2024-12-10T16:00:00.000Z","stockId":7000308224580,"netValue":0.6599189283608109},{"date":"2024-12-09T16:00:00.000Z","stockId":7000308224580,"netValue":0.6595727726873389},{"date":"2024-12-08T16:00:00.000Z","stockId":7000308224580,"netValue":0.6568082983270062},{"date":"2024-12-05T16:00:00.000Z","stockId":7000308224580,"netValue":0.6650807663381981},{"date":"2024-12-04T16:00:00.000Z","stockId":7000308224580,"netValue":0.660669251971498},{"date":"2024-12-03T16:00:00.000Z","stockId":7000308224580,"netValue":0.6565078915045193},{"date":"2024-12-02T16:00:00.000Z","stockId":7000308224580,"netValue":0.667119294043979},{"date":"2024-12-01T16:00:00.000Z","stockId":7000308224580,"netValue":0.6729286127437342},{"date":"2024-11-28T16:00:00.000Z","stockId":7000308224580,"netValue":0.6628080077645304},{"date":"2024-11-27T16:00:00.000Z","stockId":7000308224580,"netValue":0.6494275305191761},{"date":"2024-11-26T16:00:00.000Z","stockId":7000308224580,"netValue":0.6547603481515922},{"date":"2024-11-25T16:00:00.000Z","stockId":7000308224580,"netValue":0.6378645820086474},{"date":"2024-11-24T16:00:00.000Z","stockId":7000308224580,"netValue":0.6414562134588992},{"date":"2024-11-21T16:00:00.000Z","stockId":7000308224580,"netValue":0.6455650513861785},{"date":"2024-11-20T16:00:00.000Z","stockId":7000308224580,"netValue":0.6667980654093696},{"date":"2024-11-19T16:00:00.000Z","stockId":7000308224580,"netValue":0.6642612387041351},{"date":"2024-11-18T16:00:00.000Z","stockId":7000308224580,"netValue":0.6625506528011029},{"date":"2024-11-17T16:00:00.000Z","stockId":7000308224580,"netValue":0.6488612085553598},{"date":"2024-11-14T16:00:00.000Z","stockId":7000308224580,"netValue":0.6600020460586028},{"date":"2024-11-13T16:00:00.000Z","stockId":7000308224580,"netValue":0.6873480986657488},{"date":"2024-11-12T16:00:00.000Z","stockId":7000308224580,"netValue":0.7072795446155073},{"date":"2024-11-11T16:00:00.000Z","stockId":7000308224580,"netValue":0.7037961559206214},{"date":"2024-11-10T16:00:00.000Z","stockId":7000308224580,"netValue":0.7165660406901468},{"date":"2024-11-07T16:00:00.000Z","stockId":7000308224580,"netValue":0.6985903142738945},{"date":"2024-11-06T16:00:00.000Z","stockId":7000308224580,"netValue":0.6994910276138382},{"date":"2024-11-05T16:00:00.000Z","stockId":7000308224580,"netValue":0.6842666807136465},{"date":"2024-11-04T16:00:00.000Z","stockId":7000308224580,"netValue":0.6826781558174015},{"date":"2024-11-03T16:00:00.000Z","stockId":7000308224580,"netValue":0.6573350867761273},{"date":"2024-10-31T16:00:00.000Z","stockId":7000308224580,"netValue":0.6469301204387912},{"date":"2024-10-30T16:00:00.000Z","stockId":7000308224580,"netValue":0.6611268781937991},{"date":"2024-10-29T16:00:00.000Z","stockId":7000308224580,"netValue":0.6511895354412536},{"date":"2024-10-28T16:00:00.000Z","stockId":7000308224580,"netValue":0.6510826361223585},{"date":"2024-10-27T16:00:00.000Z","stockId":7000308224580,"netValue":0.6565857080950601},{"date":"2024-10-24T16:00:00.000Z","stockId":7000308224580,"netValue":0.6565382021695728},{"date":"2024-10-23T16:00:00.000Z","stockId":7000308224580,"netValue":0.6494709271886772},{"date":"2024-10-22T16:00:00.000Z","stockId":7000308224580,"netValue":0.6560102626182628},{"date":"2024-10-21T16:00:00.000Z","stockId":7000308224580,"netValue":0.6603596364022473},{"date":"2024-10-20T16:00:00.000Z","stockId":7000308224580,"netValue":0.6576585747850732},{"date":"2024-10-17T16:00:00.000Z","stockId":7000308224580,"netValue":0.6518145065518777},{"date":"2024-10-16T16:00:00.000Z","stockId":7000308224580,"netValue":0.6140907003899814},{"date":"2024-10-15T16:00:00.000Z","stockId":7000308224580,"netValue":0.6183214905948391},{"date":"2024-10-14T16:00:00.000Z","stockId":7000308224580,"netValue":0.6234297199659127},{"date":"2024-10-13T16:00:00.000Z","stockId":7000308224580,"netValue":0.6353285106822681},{"date":"2024-10-10T16:00:00.000Z","stockId":7000308224580,"netValue":0.6177652748608948},{"date":"2024-10-09T16:00:00.000Z","stockId":7000308224580,"netValue":0.6388386712302545},{"date":"2024-10-08T16:00:00.000Z","stockId":7000308224580,"netValue":0.6476754860300392},{"date":"2024-10-07T16:00:00.000Z","stockId":7000308224580,"netValue":0.686402735042871},{"date":"2024-09-29T16:00:00.000Z","stockId":7000308224580,"netValue":0.6271960537313708},{"date":"2024-09-26T16:00:00.000Z","stockId":7000308224580,"netValue":0.5650584873393006},{"date":"2024-09-25T16:00:00.000Z","stockId":7000308224580,"netValue":0.5326836193390515},{"date":"2024-09-24T16:00:00.000Z","stockId":7000308224580,"netValue":0.5164457318867612},{"date":"2024-09-23T16:00:00.000Z","stockId":7000308224580,"netValue":0.5148877770094374},{"date":"2024-09-22T16:00:00.000Z","stockId":7000308224580,"netValue":0.49545106630181},{"date":"2024-09-19T16:00:00.000Z","stockId":7000308224580,"netValue":0.4987479624851554},{"date":"2024-09-18T16:00:00.000Z","stockId":7000308224580,"netValue":0.49931608568552277},{"date":"2024-09-17T16:00:00.000Z","stockId":7000308224580,"netValue":0.497734791819491},{"date":"2024-09-12T16:00:00.000Z","stockId":7000308224580,"netValue":0.4998777520013053},{"date":"2024-09-11T16:00:00.000Z","stockId":7000308224580,"netValue":0.4997970166981013},{"date":"2024-09-10T16:00:00.000Z","stockId":7000308224580,"netValue":0.5027940725514566},{"date":"2024-09-09T16:00:00.000Z","stockId":7000308224580,"netValue":0.49998443836866424},{"date":"2024-09-08T16:00:00.000Z","stockId":7000308224580,"netValue":0.4987846175904454},{"date":"2024-09-05T16:00:00.000Z","stockId":7000308224580,"netValue":0.5010374538999943},{"date":"2024-09-04T16:00:00.000Z","stockId":7000308224580,"netValue":0.5092951324978752},{"date":"2024-09-03T16:00:00.000Z","stockId":7000308224580,"netValue":0.5105047535358787},{"date":"2024-09-02T16:00:00.000Z","stockId":7000308224580,"netValue":0.5154249153331455},{"date":"2024-09-01T16:00:00.000Z","stockId":7000308224580,"netValue":0.5106061478910577},{"date":"2024-08-29T16:00:00.000Z","stockId":7000308224580,"netValue":0.5260762538939375},{"date":"2024-08-28T16:00:00.000Z","stockId":7000308224580,"netValue":0.5106396838110859},{"date":"2024-08-27T16:00:00.000Z","stockId":7000308224580,"netValue":0.5087515782017116},{"date":"2024-08-26T16:00:00.000Z","stockId":7000308224580,"netValue":0.5106622965723412},{"date":"2024-08-25T16:00:00.000Z","stockId":7000308224580,"netValue":0.5180182248515958},{"date":"2024-08-22T16:00:00.000Z","stockId":7000308224580,"netValue":0.5205096387401213},{"date":"2024-08-21T16:00:00.000Z","stockId":7000308224580,"netValue":0.5240498691657588},{"date":"2024-08-20T16:00:00.000Z","stockId":7000308224580,"netValue":0.5275313813005003},{"date":"2024-08-19T16:00:00.000Z","stockId":7000308224580,"netValue":0.5263319518833559},{"date":"2024-08-18T16:00:00.000Z","stockId":7000308224580,"netValue":0.5332163241871327},{"date":"2024-08-15T16:00:00.000Z","stockId":7000308224580,"netValue":0.5317864201261878},{"date":"2024-08-14T16:00:00.000Z","stockId":7000308224580,"netValue":0.5291704329130413},{"date":"2024-08-13T16:00:00.000Z","stockId":7000308224580,"netValue":0.5276380529101787},{"date":"2024-08-12T16:00:00.000Z","stockId":7000308224580,"netValue":0.5369084484577348},{"date":"2024-08-11T16:00:00.000Z","stockId":7000308224580,"netValue":0.534929516134984},{"date":"2024-08-08T16:00:00.000Z","stockId":7000308224580,"netValue":0.536949420152925},{"date":"2024-08-07T16:00:00.000Z","stockId":7000308224580,"netValue":0.5347021346303882},{"date":"2024-08-06T16:00:00.000Z","stockId":7000308224580,"netValue":0.5350622085027108},{"date":"2024-08-05T16:00:00.000Z","stockId":7000308224580,"netValue":0.5368590851599409},{"date":"2024-08-04T16:00:00.000Z","stockId":7000308224580,"netValue":0.5294464505162214},{"date":"2024-08-01T16:00:00.000Z","stockId":7000308224580,"netValue":0.5484282062800623},{"date":"2024-07-31T16:00:00.000Z","stockId":7000308224580,"netValue":0.5604441029739646},{"date":"2024-07-30T16:00:00.000Z","stockId":7000308224580,"netValue":0.5614923991904961},{"date":"2024-07-29T16:00:00.000Z","stockId":7000308224580,"netValue":0.545528370300894},{"date":"2024-07-28T16:00:00.000Z","stockId":7000308224580,"netValue":0.5462278672489724},{"date":"2024-07-25T16:00:00.000Z","stockId":7000308224580,"netValue":0.5477674131690036},{"date":"2024-07-24T16:00:00.000Z","stockId":7000308224580,"netValue":0.5413646589274032},{"date":"2024-07-23T16:00:00.000Z","stockId":7000308224580,"netValue":0.5508773162857519},{"date":"2024-07-22T16:00:00.000Z","stockId":7000308224580,"netValue":0.5553162095583883},{"date":"2024-07-21T16:00:00.000Z","stockId":7000308224580,"netValue":0.5760686022493858},{"date":"2024-07-18T16:00:00.000Z","stockId":7000308224580,"netValue":0.5764401658550888},{"date":"2024-07-17T16:00:00.000Z","stockId":7000308224580,"netValue":0.5822444161397035},{"date":"2024-07-16T16:00:00.000Z","stockId":7000308224580,"netValue":0.5772262430888114},{"date":"2024-07-15T16:00:00.000Z","stockId":7000308224580,"netValue":0.5846956199229927}]}