window.pageData = {"startDate":"2024-07-25T19:53:34.625Z","endDate":"2026-07-25T19:53:34.625Z","manager":{"_id":7001218227060,"name":"梁荣","gender":"f","educationCode":"001002","resume":"梁荣：女，经济学硕士。曾任国泰君安证券研究所助理研究员、研究员。2015年9月加入景顺长城基金管理有限公司，担任研究部研究员，自2022年10月起担任股票投资部基金经理，现任研究部基金经理。具有11年证券、基金行业从业经验。","tickerId":1218227060,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20886317","exchange":"fm","cnInfoCode":"db20886317","followedNum":0,"currency":"CNY","workingDate":"2022-10-20T16:00:00.000Z","fundCompanyId":4000050290000,"fundManagerSecondLevel":"hybrid","pinyin":"lr","delistedDate":"2026-01-29T16:00:00.000Z","fundCompany":{"_id":4000050290000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001218227060,"type":"fmp","fm_p_r_d":"2026-02-02T16:00:00.000Z","fm_p_r_m1":0.13511285791797234,"fm_p_r_m3":0.027593038545354,"fm_p_r_m6":0.15065173301601908,"fm_cagr_p_r_fs":0.04902712855881863,"fm_p_r_y1":0.21268170594910396,"fm_cagr_p_r_fs_m":0.08180783182327289,"fm_cagr_p_r_fs_r_c":1749,"fm_cagr_p_r_fs_rp":0.6807780320366132,"fm_p_r_fys_m":0.042926829407550215,"fm_p_r_fys_r_c":1697,"fm_p_r_fys_rp":0.060141509433962265,"fm_p_r_m1_m":0.042926829407550215,"fm_p_r_m1_r_c":1697,"fm_p_r_m1_rp":0.060141509433962265,"fm_p_r_m3_m":0.04691724105277495,"fm_p_r_m3_r_c":1655,"fm_p_r_m3_rp":0.6203143893591294,"fm_p_r_m6_m":0.18694119246942176,"fm_p_r_m6_r_c":1609,"fm_p_r_m6_rp":0.6050995024875622,"fm_p_r_y1_m":0.31642484421097306,"fm_p_r_y1_r_c":1514,"fm_p_r_y1_rp":0.7045604758757436,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.7820809248554913,"fm_p_r_y3_m":0.15095537249680335,"fm_p_r_y3_r_c":1155,"fm_p_r_y3_rp":0.729636048526863,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.5878612716763005,"fm_p_r_y3":0.033154514711509764,"fm_p_r_fys":0.13511285791797234},"fmi":{"stockId":7001218227060,"type":"fmi","fm_my":3.3,"fm_d":{"3000000001194":"本基金的基金经理","3000000010706":"本基金的基金经理"},"fm_wy":12,"fm_a_as":0,"fm_a_mfn":2,"fm_as":38777560.0327,"fm_b_as":0,"fm_e_as":0,"fm_h_as":38777560.0327,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":38777560.0327,"fm_q_as":0,"fm_r_f_cagr":0.1971,"fm_r_fd":3000000023856,"fm_r_ftp":0.1971}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-02-02T16:00:00.000Z","stockId":7001218227060,"netValue":1.1702624118335982},{"date":"2026-02-01T16:00:00.000Z","stockId":7001218227060,"netValue":1.1202140056901804},{"date":"2026-01-29T16:00:00.000Z","stockId":7001218227060,"netValue":1.1640999097464615},{"date":"2026-01-28T16:00:00.000Z","stockId":7001218227060,"netValue":1.1788923453950844},{"stockId":7001218227060,"date":"2026-01-27T16:00:00.000Z","netValue":1.1933166629192828},{"date":"2026-01-26T16:00:00.000Z","stockId":7001218227060,"netValue":1.1936882533858428},{"stockId":7001218227060,"date":"2026-01-25T16:00:00.000Z","netValue":1.1829624788165671},{"date":"2026-01-22T16:00:00.000Z","stockId":7001218227060,"netValue":1.1838254721727155},{"date":"2026-01-21T16:00:00.000Z","stockId":7001218227060,"netValue":1.1501704674539868},{"date":"2026-01-20T16:00:00.000Z","stockId":7001218227060,"netValue":1.1401861376467628},{"stockId":7001218227060,"date":"2026-01-19T16:00:00.000Z","netValue":1.1345150384492146},{"date":"2026-01-18T16:00:00.000Z","stockId":7001218227060,"netValue":1.1575675533638317},{"stockId":7001218227060,"date":"2026-01-15T16:00:00.000Z","netValue":1.1484479530838243},{"date":"2026-01-14T16:00:00.000Z","stockId":7001218227060,"netValue":1.1335304964989696},{"stockId":7001218227060,"date":"2026-01-13T16:00:00.000Z","netValue":1.1363660460977434},{"date":"2026-01-12T16:00:00.000Z","stockId":7001218227060,"netValue":1.131927794551836},{"date":"2026-01-11T16:00:00.000Z","stockId":7001218227060,"netValue":1.1337788022003648},{"stockId":7001218227060,"date":"2026-01-08T16:00:00.000Z","netValue":1.1113409749405},{"date":"2026-01-07T16:00:00.000Z","stockId":7001218227060,"netValue":1.1082595910041708},{"date":"2026-01-06T16:00:00.000Z","stockId":7001218227060,"netValue":1.091740727536295},{"date":"2026-01-05T16:00:00.000Z","stockId":7001218227060,"netValue":1.0828645942677504},{"date":"2026-01-04T16:00:00.000Z","stockId":7001218227060,"netValue":1.0505665451043764},{"date":"2025-12-30T16:00:00.000Z","stockId":7001218227060,"netValue":1.0309656909182559},{"date":"2025-12-29T16:00:00.000Z","stockId":7001218227060,"netValue":1.0302266199277927},{"date":"2025-12-28T16:00:00.000Z","stockId":7001218227060,"netValue":1.049457635227724},{"date":"2025-12-25T16:00:00.000Z","stockId":7001218227060,"netValue":1.0483487253510713},{"date":"2025-12-24T16:00:00.000Z","stockId":7001218227060,"netValue":1.0319525347300096},{"date":"2025-12-23T16:00:00.000Z","stockId":7001218227060,"netValue":1.0213510934411634},{"date":"2025-12-22T16:00:00.000Z","stockId":7001218227060,"netValue":1.0086532916819952},{"date":"2025-12-21T16:00:00.000Z","stockId":7001218227060,"netValue":1.021843605174167},{"date":"2025-12-18T16:00:00.000Z","stockId":7001218227060,"netValue":1.0124749601726186},{"date":"2025-12-17T16:00:00.000Z","stockId":7001218227060,"netValue":1.0021200781412314},{"date":"2025-12-16T16:00:00.000Z","stockId":7001218227060,"netValue":1.0038459929434487},{"date":"2025-12-15T16:00:00.000Z","stockId":7001218227060,"netValue":0.9892996035352488},{"date":"2025-12-14T16:00:00.000Z","stockId":7001218227060,"netValue":1.0068047040329633},{"date":"2025-12-11T16:00:00.000Z","stockId":7001218227060,"netValue":1.0119824484396143},{"date":"2025-12-10T16:00:00.000Z","stockId":7001218227060,"netValue":0.9976826182888744},{"date":"2025-12-09T16:00:00.000Z","stockId":7001218227060,"netValue":1.0144486477961252},{"date":"2025-12-08T16:00:00.000Z","stockId":7001218227060,"netValue":1.0144486477961252},{"date":"2025-12-07T16:00:00.000Z","stockId":7001218227060,"netValue":1.019379832945317},{"date":"2025-12-04T16:00:00.000Z","stockId":7001218227060,"netValue":1.021105747747534},{"date":"2025-12-03T16:00:00.000Z","stockId":7001218227060,"netValue":1.0140794156918511},{"date":"2025-12-02T16:00:00.000Z","stockId":7001218227060,"netValue":1.0195031125740468},{"date":"2025-12-01T16:00:00.000Z","stockId":7001218227060,"netValue":1.030968724827832},{"date":"2025-11-30T16:00:00.000Z","stockId":7001218227060,"netValue":1.0473643086669784},{"date":"2025-11-27T16:00:00.000Z","stockId":7001218227060,"netValue":1.0447754364636528},{"date":"2025-11-26T16:00:00.000Z","stockId":7001218227060,"netValue":1.0421865642603272},{"date":"2025-11-25T16:00:00.000Z","stockId":7001218227060,"netValue":1.043173408072081},{"date":"2025-11-24T16:00:00.000Z","stockId":7001218227060,"netValue":1.0541452950290322},{"date":"2025-11-23T16:00:00.000Z","stockId":7001218227060,"netValue":1.0498305080234893},{"date":"2025-11-20T16:00:00.000Z","stockId":7001218227060,"netValue":1.0568574468610872},{"date":"2025-11-19T16:00:00.000Z","stockId":7001218227060,"netValue":1.1033332601103016},{"date":"2025-11-18T16:00:00.000Z","stockId":7001218227060,"netValue":1.117017298899308},{"date":"2025-11-17T16:00:00.000Z","stockId":7001218227060,"netValue":1.120838967389931},{"date":"2025-11-16T16:00:00.000Z","stockId":7001218227060,"netValue":1.1378509493727265},{"date":"2025-11-13T16:00:00.000Z","stockId":7001218227060,"netValue":1.1501795190276205},{"date":"2025-11-12T16:00:00.000Z","stockId":7001218227060,"netValue":1.1454948931358893},{"date":"2025-11-11T16:00:00.000Z","stockId":7001218227060,"netValue":1.134276446921478},{"date":"2025-11-10T16:00:00.000Z","stockId":7001218227060,"netValue":1.172615804674527},{"date":"2025-11-09T16:00:00.000Z","stockId":7001218227060,"netValue":1.172492525045797},{"date":"2025-11-06T16:00:00.000Z","stockId":7001218227060,"netValue":1.1512896424681045},{"date":"2025-11-05T16:00:00.000Z","stockId":7001218227060,"netValue":1.134770172218313},{"date":"2025-11-04T16:00:00.000Z","stockId":7001218227060,"netValue":1.1344003333321238},{"date":"2025-11-03T16:00:00.000Z","stockId":7001218227060,"netValue":1.1182513087504369},{"date":"2025-11-02T16:00:00.000Z","stockId":7001218227060,"netValue":1.1388383999663962},{"date":"2025-10-30T16:00:00.000Z","stockId":7001218227060,"netValue":1.1220729772410605},{"date":"2025-10-29T16:00:00.000Z","stockId":7001218227060,"netValue":1.1215798587261412},{"date":"2025-10-28T16:00:00.000Z","stockId":7001218227060,"netValue":1.130209432737226},{"date":"2025-10-27T16:00:00.000Z","stockId":7001218227060,"netValue":1.0825014299826292},{"date":"2025-10-26T16:00:00.000Z","stockId":7001218227060,"netValue":1.0917474021373634},{"date":"2025-10-23T16:00:00.000Z","stockId":7001218227060,"netValue":1.0847204632997656},{"date":"2025-10-22T16:00:00.000Z","stockId":7001218227060,"netValue":1.094829392855608},{"date":"2025-10-21T16:00:00.000Z","stockId":7001218227060,"netValue":1.0981579428313122},{"date":"2025-10-20T16:00:00.000Z","stockId":7001218227060,"netValue":1.1088832705308036},{"date":"2025-10-19T16:00:00.000Z","stockId":7001218227060,"netValue":1.1071573557285865},{"date":"2025-10-16T16:00:00.000Z","stockId":7001218227060,"netValue":1.1181292426855376},{"date":"2025-10-15T16:00:00.000Z","stockId":7001218227060,"netValue":1.1519078765736301},{"date":"2025-10-14T16:00:00.000Z","stockId":7001218227060,"netValue":1.1532639368735271},{"date":"2025-10-13T16:00:00.000Z","stockId":7001218227060,"netValue":1.1281151822208815},{"date":"2025-10-12T16:00:00.000Z","stockId":7001218227060,"netValue":1.1065416280989167},{"date":"2025-10-09T16:00:00.000Z","stockId":7001218227060,"netValue":1.120225509306974},{"date":"2025-10-08T16:00:00.000Z","stockId":7001218227060,"netValue":1.138347406041969},{"date":"2025-09-29T16:00:00.000Z","stockId":7001218227060,"netValue":1.128608559991838},{"date":"2025-09-28T16:00:00.000Z","stockId":7001218227060,"netValue":1.111719445347659},{"date":"2025-09-25T16:00:00.000Z","stockId":7001218227060,"netValue":1.0992684786977325},{"date":"2025-09-24T16:00:00.000Z","stockId":7001218227060,"netValue":1.100994373624875},{"date":"2025-09-23T16:00:00.000Z","stockId":7001218227060,"netValue":1.0892830762294383},{"date":"2025-09-22T16:00:00.000Z","stockId":7001218227060,"netValue":1.0513135202996216},{"date":"2025-09-21T16:00:00.000Z","stockId":7001218227060,"netValue":1.0769553877885936},{"date":"2025-09-18T16:00:00.000Z","stockId":7001218227060,"netValue":1.087187346675051},{"date":"2025-09-17T16:00:00.000Z","stockId":7001218227060,"netValue":1.0870642009332852},{"date":"2025-09-16T16:00:00.000Z","stockId":7001218227060,"netValue":1.1207191520125612},{"date":"2025-09-15T16:00:00.000Z","stockId":7001218227060,"netValue":1.1102405042406256},{"date":"2025-09-14T16:00:00.000Z","stockId":7001218227060,"netValue":1.1115965645405228},{"date":"2025-09-11T16:00:00.000Z","stockId":7001218227060,"netValue":1.1136922940949103},{"date":"2025-09-10T16:00:00.000Z","stockId":7001218227060,"netValue":1.1201027609671532},{"date":"2025-09-09T16:00:00.000Z","stockId":7001218227060,"netValue":1.1014877513958319},{"date":"2025-09-08T16:00:00.000Z","stockId":7001218227060,"netValue":1.1159114343256944},{"date":"2025-09-07T16:00:00.000Z","stockId":7001218227060,"netValue":1.1281159770247724},{"date":"2025-09-04T16:00:00.000Z","stockId":7001218227060,"netValue":1.1244176307523246},{"date":"2025-09-03T16:00:00.000Z","stockId":7001218227060,"netValue":1.0850918820552946},{"date":"2025-09-02T16:00:00.000Z","stockId":7001218227060,"netValue":1.0656140574877169},{"date":"2025-09-01T16:00:00.000Z","stockId":7001218227060,"netValue":1.0633951821915635},{"date":"2025-08-31T16:00:00.000Z","stockId":7001218227060,"netValue":1.0870645983352303},{"date":"2025-08-28T16:00:00.000Z","stockId":7001218227060,"netValue":1.0780652890722735},{"date":"2025-08-27T16:00:00.000Z","stockId":7001218227060,"netValue":1.0719013786181935},{"date":"2025-08-26T16:00:00.000Z","stockId":7001218227060,"netValue":1.0537794818831983},{"date":"2025-08-25T16:00:00.000Z","stockId":7001218227060,"netValue":1.0866947637079851},{"date":"2025-08-24T16:00:00.000Z","stockId":7001218227060,"netValue":1.097173411479921},{"date":"2025-08-21T16:00:00.000Z","stockId":7001218227060,"netValue":1.0768326394487726},{"date":"2025-08-20T16:00:00.000Z","stockId":7001218227060,"netValue":1.068449721231224},{"date":"2025-08-19T16:00:00.000Z","stockId":7001218227060,"netValue":1.0710385636219375},{"date":"2025-08-18T16:00:00.000Z","stockId":7001218227060,"netValue":1.0712851200401008},{"date":"2025-08-17T16:00:00.000Z","stockId":7001218227060,"netValue":1.0637652817534384},{"date":"2025-08-14T16:00:00.000Z","stockId":7001218227060,"netValue":1.0468762995765748},{"date":"2025-08-13T16:00:00.000Z","stockId":7001218227060,"netValue":1.0137144613336246},{"date":"2025-08-12T16:00:00.000Z","stockId":7001218227060,"netValue":1.0292473832105908},{"date":"2025-08-11T16:00:00.000Z","stockId":7001218227060,"netValue":1.0224672141784181},{"date":"2025-08-10T16:00:00.000Z","stockId":7001218227060,"netValue":1.0322061926958643},{"date":"2025-08-07T16:00:00.000Z","stockId":7001218227060,"netValue":1.0148240976826741},{"date":"2025-08-06T16:00:00.000Z","stockId":7001218227060,"netValue":1.0166732708188981},{"date":"2025-08-05T16:00:00.000Z","stockId":7001218227060,"netValue":1.020371484624031},{"date":"2025-08-04T16:00:00.000Z","stockId":7001218227060,"netValue":1.0186457221642038},{"date":"2025-08-03T16:00:00.000Z","stockId":7001218227060,"netValue":1.0134680373827767},{"date":"2025-07-31T16:00:00.000Z","stockId":7001218227060,"netValue":1.017043105446143},{"date":"2025-07-30T16:00:00.000Z","stockId":7001218227060,"netValue":1.0063180337233593},{"date":"2025-07-29T16:00:00.000Z","stockId":7001218227060,"netValue":1.0339323525576374},{"date":"2025-07-28T16:00:00.000Z","stockId":7001218227060,"netValue":1.0387400702445044},{"date":"2025-07-27T16:00:00.000Z","stockId":7001218227060,"netValue":1.027275329267231},{"date":"2025-07-24T16:00:00.000Z","stockId":7001218227060,"netValue":1.0276451638944757},{"date":"2025-07-23T16:00:00.000Z","stockId":7001218227060,"netValue":1.0347953000212085},{"date":"2025-07-22T16:00:00.000Z","stockId":7001218227060,"netValue":1.0195088020950902},{"date":"2025-07-21T16:00:00.000Z","stockId":7001218227060,"netValue":1.023576982994783},{"date":"2025-07-20T16:00:00.000Z","stockId":7001218227060,"netValue":1.0101397906722038},{"date":"2025-07-17T16:00:00.000Z","stockId":7001218227060,"netValue":0.992634417449932},{"date":"2025-07-16T16:00:00.000Z","stockId":7001218227060,"netValue":0.997195711185951},{"date":"2025-07-15T16:00:00.000Z","stockId":7001218227060,"netValue":0.9872101762503417},{"date":"2025-07-14T16:00:00.000Z","stockId":7001218227060,"netValue":0.9817859350507514},{"date":"2025-07-13T16:00:00.000Z","stockId":7001218227060,"netValue":0.9900455750592184},{"date":"2025-07-10T16:00:00.000Z","stockId":7001218227060,"netValue":0.9954699487261238},{"date":"2025-07-09T16:00:00.000Z","stockId":7001218227060,"netValue":0.9996612717130522},{"date":"2025-07-08T16:00:00.000Z","stockId":7001218227060,"netValue":0.9811696764726585},{"date":"2025-07-07T16:00:00.000Z","stockId":7001218227060,"netValue":0.9833886806410851},{"date":"2025-07-06T16:00:00.000Z","stockId":7001218227060,"netValue":0.9523226222831117},{"date":"2025-07-03T16:00:00.000Z","stockId":7001218227060,"netValue":0.9476380579275445},{"date":"2025-07-02T16:00:00.000Z","stockId":7001218227060,"netValue":0.9538019583953964},{"date":"2025-07-01T16:00:00.000Z","stockId":7001218227060,"netValue":0.9535554023766822},{"date":"2025-06-30T16:00:00.000Z","stockId":7001218227060,"netValue":0.9327214187953431},{"date":"2025-06-29T16:00:00.000Z","stockId":7001218227060,"netValue":0.9380223731976955},{"date":"2025-06-26T16:00:00.000Z","stockId":7001218227060,"netValue":0.9178047796631414},{"date":"2025-06-25T16:00:00.000Z","stockId":7001218227060,"netValue":0.9078192609052216},{"date":"2025-06-24T16:00:00.000Z","stockId":7001218227060,"netValue":0.9166952775789281},{"date":"2025-06-23T16:00:00.000Z","stockId":7001218227060,"netValue":0.9070795928490792},{"date":"2025-06-22T16:00:00.000Z","stockId":7001218227060,"netValue":0.8924095097355919},{"date":"2025-06-19T16:00:00.000Z","stockId":7001218227060,"netValue":0.8890810034829518},{"date":"2025-06-18T16:00:00.000Z","stockId":7001218227060,"netValue":0.8904370615858793},{"date":"2025-06-17T16:00:00.000Z","stockId":7001218227060,"netValue":0.9011622483999416},{"date":"2025-06-16T16:00:00.000Z","stockId":7001218227060,"netValue":0.9027648625215831},{"date":"2025-06-15T16:00:00.000Z","stockId":7001218227060,"netValue":0.9058468127555093},{"date":"2025-06-12T16:00:00.000Z","stockId":7001218227060,"netValue":0.8945052358946619},{"date":"2025-06-11T16:00:00.000Z","stockId":7001218227060,"netValue":0.9088054849800781},{"date":"2025-06-10T16:00:00.000Z","stockId":7001218227060,"netValue":0.9143529954011448},{"date":"2025-06-09T16:00:00.000Z","stockId":7001218227060,"netValue":0.9015320824280127},{"date":"2025-06-08T16:00:00.000Z","stockId":7001218227060,"netValue":0.9092985970175061},{"date":"2025-06-05T16:00:00.000Z","stockId":7001218227060,"netValue":0.8982035761753727},{"date":"2025-06-04T16:00:00.000Z","stockId":7001218227060,"netValue":0.8977104641379444},{"date":"2025-06-03T16:00:00.000Z","stockId":7001218227060,"netValue":0.8922862317262349},{"date":"2025-06-02T16:00:00.000Z","stockId":7001218227060,"netValue":0.885875775239669},{"date":"2025-05-29T16:00:00.000Z","stockId":7001218227060,"netValue":0.8919163976981637},{"date":"2025-05-28T16:00:00.000Z","stockId":7001218227060,"netValue":0.9025183065028688},{"date":"2025-05-27T16:00:00.000Z","stockId":7001218227060,"netValue":0.8921629537168777},{"date":"2025-05-26T16:00:00.000Z","stockId":7001218227060,"netValue":0.8988199662221577},{"date":"2025-05-25T16:00:00.000Z","stockId":7001218227060,"netValue":0.899929468306371},{"date":"2025-05-22T16:00:00.000Z","stockId":7001218227060,"netValue":0.9016553604373696},{"date":"2025-05-21T16:00:00.000Z","stockId":7001218227060,"netValue":0.9053537007180807},{"date":"2025-05-20T16:00:00.000Z","stockId":7001218227060,"netValue":0.9180513356818556},{"date":"2025-05-19T16:00:00.000Z","stockId":7001218227060,"netValue":0.9189142817473549},{"date":"2025-05-18T16:00:00.000Z","stockId":7001218227060,"netValue":0.9147228294292157},{"date":"2025-05-15T16:00:00.000Z","stockId":7001218227060,"netValue":0.9134900493356454},{"date":"2025-05-14T16:00:00.000Z","stockId":7001218227060,"netValue":0.9132434933169313},{"date":"2025-05-13T16:00:00.000Z","stockId":7001218227060,"netValue":0.931488638701773},{"date":"2025-05-12T16:00:00.000Z","stockId":7001218227060,"netValue":0.9393784313006233},{"date":"2025-05-11T16:00:00.000Z","stockId":7001218227060,"netValue":0.9298860245801314},{"date":"2025-05-08T16:00:00.000Z","stockId":7001218227060,"netValue":0.9141064393824307},{"date":"2025-05-07T16:00:00.000Z","stockId":7001218227060,"netValue":0.9313653606924158},{"date":"2025-05-06T16:00:00.000Z","stockId":7001218227060,"netValue":0.9291463565239894},{"date":"2025-05-05T16:00:00.000Z","stockId":7001218227060,"netValue":0.9245850701777789},{"date":"2025-04-29T16:00:00.000Z","stockId":7001218227060,"netValue":0.9121339912327181},{"date":"2025-04-28T16:00:00.000Z","stockId":7001218227060,"netValue":0.9063399247929373},{"date":"2025-04-27T16:00:00.000Z","stockId":7001218227060,"netValue":0.9090520409987922},{"date":"2025-04-24T16:00:00.000Z","stockId":7001218227060,"netValue":0.921872953971924},{"date":"2025-04-23T16:00:00.000Z","stockId":7001218227060,"netValue":0.9288998005052751},{"date":"2025-04-22T16:00:00.000Z","stockId":7001218227060,"netValue":0.931858472729844},{"date":"2025-04-21T16:00:00.000Z","stockId":7001218227060,"netValue":0.9397482653286944},{"date":"2025-04-20T16:00:00.000Z","stockId":7001218227060,"netValue":0.9332145308327715},{"date":"2025-04-17T16:00:00.000Z","stockId":7001218227060,"netValue":0.9313653606924158},{"date":"2025-04-16T16:00:00.000Z","stockId":7001218227060,"netValue":0.9290230785146322},{"date":"2025-04-15T16:00:00.000Z","stockId":7001218227060,"netValue":0.9245850701777788},{"date":"2025-04-14T16:00:00.000Z","stockId":7001218227060,"netValue":0.928529966477204},{"date":"2025-04-13T16:00:00.000Z","stockId":7001218227060,"netValue":0.9397482653286943},{"date":"2025-04-10T16:00:00.000Z","stockId":7001218227060,"netValue":0.9305024146269164},{"date":"2025-04-09T16:00:00.000Z","stockId":7001218227060,"netValue":0.9321050287485578},{"date":"2025-04-08T16:00:00.000Z","stockId":7001218227060,"netValue":0.9162021655414999},{"date":"2025-04-07T16:00:00.000Z","stockId":7001218227060,"netValue":0.9001760243250851},{"date":"2025-04-06T16:00:00.000Z","stockId":7001218227060,"netValue":0.8878482233893814},{"date":"2025-04-02T16:00:00.000Z","stockId":7001218227060,"netValue":0.9710608797053815},{"date":"2025-04-01T16:00:00.000Z","stockId":7001218227060,"netValue":0.9725402158176658},{"date":"2025-03-31T16:00:00.000Z","stockId":7001218227060,"netValue":0.9748824979954493},{"date":"2025-03-30T16:00:00.000Z","stockId":7001218227060,"netValue":0.9743893859580213},{"date":"2025-03-27T16:00:00.000Z","stockId":7001218227060,"netValue":1.0073046144563502},{"date":"2025-03-26T16:00:00.000Z","stockId":7001218227060,"netValue":1.0169202991861992},{"date":"2025-03-25T16:00:00.000Z","stockId":7001218227060,"netValue":1.0278920420189754},{"date":"2025-03-24T16:00:00.000Z","stockId":7001218227060,"netValue":1.0180298012704125},{"date":"2025-03-23T16:00:00.000Z","stockId":7001218227060,"netValue":1.0188927473359117},{"date":"2025-03-20T16:00:00.000Z","stockId":7001218227060,"netValue":1.0243169797476213},{"date":"2025-03-19T16:00:00.000Z","stockId":7001218227060,"netValue":1.032453328365186},{"date":"2025-03-18T16:00:00.000Z","stockId":7001218227060,"netValue":1.039603452907894},{"date":"2025-03-17T16:00:00.000Z","stockId":7001218227060,"netValue":1.0539037019933102},{"date":"2025-03-16T16:00:00.000Z","stockId":7001218227060,"netValue":1.0523010878716688},{"date":"2025-03-13T16:00:00.000Z","stockId":7001218227060,"netValue":1.049712249675171},{"date":"2025-03-12T16:00:00.000Z","stockId":7001218227060,"netValue":1.0277687640096183},{"date":"2025-03-11T16:00:00.000Z","stockId":7001218227060,"netValue":1.0409595110108214},{"date":"2025-03-10T16:00:00.000Z","stockId":7001218227060,"netValue":1.0513148637968124},{"date":"2025-03-09T16:00:00.000Z","stockId":7001218227060,"netValue":1.043055237169891},{"date":"2025-03-06T16:00:00.000Z","stockId":7001218227060,"netValue":1.0357818346178258},{"date":"2025-03-05T16:00:00.000Z","stockId":7001218227060,"netValue":1.0410827890201786},{"date":"2025-03-04T16:00:00.000Z","stockId":7001218227060,"netValue":1.0240704237289073},{"date":"2025-03-03T16:00:00.000Z","stockId":7001218227060,"netValue":1.03935689688918},{"date":"2025-03-02T16:00:00.000Z","stockId":7001218227060,"netValue":1.042315569113749},{"date":"2025-02-27T16:00:00.000Z","stockId":7001218227060,"netValue":1.0331929964213282},{"date":"2025-02-26T16:00:00.000Z","stockId":7001218227060,"netValue":1.054273536021382},{"date":"2025-02-25T16:00:00.000Z","stockId":7001218227060,"netValue":1.0622866066295893},{"date":"2025-02-24T16:00:00.000Z","stockId":7001218227060,"netValue":1.0250566478037642},{"date":"2025-02-23T16:00:00.000Z","stockId":7001218227060,"netValue":1.021974697569838},{"date":"2025-02-20T16:00:00.000Z","stockId":7001218227060,"netValue":1.0065649464002084},{"date":"2025-02-19T16:00:00.000Z","stockId":7001218227060,"netValue":1.0007708799604276},{"date":"2025-02-18T16:00:00.000Z","stockId":7001218227060,"netValue":1.0101400086715626},{"date":"2025-02-17T16:00:00.000Z","stockId":7001218227060,"netValue":0.9942371454645047},{"date":"2025-02-16T16:00:00.000Z","stockId":7001218227060,"netValue":1.0134685149242026},{"date":"2025-02-13T16:00:00.000Z","stockId":7001218227060,"netValue":1.0045924982504957},{"date":"2025-02-12T16:00:00.000Z","stockId":7001218227060,"netValue":1.0012639919978559},{"date":"2025-02-11T16:00:00.000Z","stockId":7001218227060,"netValue":1.0075511704750648},{"date":"2025-02-10T16:00:00.000Z","stockId":7001218227060,"netValue":0.9937440334270766},{"date":"2025-02-09T16:00:00.000Z","stockId":7001218227060,"netValue":1.0176599672423419},{"date":"2025-02-06T16:00:00.000Z","stockId":7001218227060,"netValue":1.0243169797476217},{"date":"2025-02-05T16:00:00.000Z","stockId":7001218227060,"netValue":0.9895525811089374},{"date":"2025-02-04T16:00:00.000Z","stockId":7001218227060,"netValue":0.9644038672001018},{"date":"2025-01-26T16:00:00.000Z","stockId":7001218227060,"netValue":0.9650202572468871},{"date":"2025-01-23T16:00:00.000Z","stockId":7001218227060,"netValue":0.9782110042480899},{"date":"2025-01-22T16:00:00.000Z","stockId":7001218227060,"netValue":0.9542950704328247},{"date":"2025-01-21T16:00:00.000Z","stockId":7001218227060,"netValue":0.9568839086293225},{"date":"2025-01-20T16:00:00.000Z","stockId":7001218227060,"netValue":0.9847447387440128},{"date":"2025-01-19T16:00:00.000Z","stockId":7001218227060,"netValue":0.9891827470808662},{"date":"2025-01-16T16:00:00.000Z","stockId":7001218227060,"netValue":0.9904155271744366},{"date":"2025-01-15T16:00:00.000Z","stockId":7001218227060,"netValue":0.98486801675337},{"date":"2025-01-14T16:00:00.000Z","stockId":7001218227060,"netValue":0.9825257345755862},{"date":"2025-01-13T16:00:00.000Z","stockId":7001218227060,"netValue":0.9746359419767358},{"date":"2025-01-12T16:00:00.000Z","stockId":7001218227060,"netValue":0.9438164396374764},{"date":"2025-01-09T16:00:00.000Z","stockId":7001218227060,"netValue":0.9425836595439061},{"date":"2025-01-08T16:00:00.000Z","stockId":7001218227060,"netValue":0.9716772697521671},{"date":"2025-01-07T16:00:00.000Z","stockId":7001218227060,"netValue":0.9679789294714558},{"date":"2025-01-06T16:00:00.000Z","stockId":7001218227060,"netValue":0.965636647293672},{"date":"2025-01-05T16:00:00.000Z","stockId":7001218227060,"netValue":0.9637874771533165},{"date":"2025-01-02T16:00:00.000Z","stockId":7001218227060,"netValue":0.9567606306199653},{"date":"2025-01-01T16:00:00.000Z","stockId":7001218227060,"netValue":0.975375610032878},{"date":"2024-12-30T16:00:00.000Z","stockId":7001218227060,"netValue":0.9967027056516453},{"date":"2024-12-29T16:00:00.000Z","stockId":7001218227060,"netValue":1.0140849049709877},{"date":"2024-12-26T16:00:00.000Z","stockId":7001218227060,"netValue":1.0135917929335596},{"date":"2024-12-25T16:00:00.000Z","stockId":7001218227060,"netValue":1.0201255274294825},{"date":"2024-12-24T16:00:00.000Z","stockId":7001218227060,"netValue":1.0345490545242557},{"date":"2024-12-23T16:00:00.000Z","stockId":7001218227060,"netValue":1.0397267309172513},{"date":"2024-12-22T16:00:00.000Z","stockId":7001218227060,"netValue":1.0245635357663356},{"date":"2024-12-19T16:00:00.000Z","stockId":7001218227060,"netValue":1.0368913367020394},{"date":"2024-12-18T16:00:00.000Z","stockId":7001218227060,"netValue":1.0399732869359655},{"date":"2024-12-17T16:00:00.000Z","stockId":7001218227060,"netValue":1.0509450297687417},{"date":"2024-12-16T16:00:00.000Z","stockId":7001218227060,"netValue":1.0521778098623122},{"date":"2024-12-15T16:00:00.000Z","stockId":7001218227060,"netValue":1.0643823327886588},{"date":"2024-12-12T16:00:00.000Z","stockId":7001218227060,"netValue":1.0848464823419268},{"date":"2024-12-11T16:00:00.000Z","stockId":7001218227060,"netValue":1.1213367731116097},{"date":"2024-12-10T16:00:00.000Z","stockId":7001218227060,"netValue":1.1107348643069046},{"date":"2024-12-09T16:00:00.000Z","stockId":7001218227060,"netValue":1.1108581423162616},{"date":"2024-12-08T16:00:00.000Z","stockId":7001218227060,"netValue":1.1101184742601193},{"date":"2024-12-05T16:00:00.000Z","stockId":7001218227060,"netValue":1.1328016279818143},{"date":"2024-12-04T16:00:00.000Z","stockId":7001218227060,"netValue":1.1397051965058083},{"date":"2024-12-03T16:00:00.000Z","stockId":7001218227060,"netValue":1.1437733708145903},{"date":"2024-12-02T16:00:00.000Z","stockId":7001218227060,"netValue":1.1723738689854228},{"date":"2024-12-01T16:00:00.000Z","stockId":7001218227060,"netValue":1.1699083087982822},{"date":"2024-11-28T16:00:00.000Z","stockId":7001218227060,"netValue":1.155977893740937},{"date":"2024-11-27T16:00:00.000Z","stockId":7001218227060,"netValue":1.1303360677946734},{"date":"2024-11-26T16:00:00.000Z","stockId":7001218227060,"netValue":1.1272541175607473},{"date":"2024-11-25T16:00:00.000Z","stockId":7001218227060,"netValue":1.1012424575864124},{"date":"2024-11-24T16:00:00.000Z","stockId":7001218227060,"netValue":1.0976673953150584},{"date":"2024-11-21T16:00:00.000Z","stockId":7001218227060,"netValue":1.08595598442614},{"date":"2024-11-20T16:00:00.000Z","stockId":7001218227060,"netValue":1.1334180180285993},{"date":"2024-11-19T16:00:00.000Z","stockId":7001218227060,"netValue":1.1398284745151652},{"date":"2024-11-18T16:00:00.000Z","stockId":7001218227060,"netValue":1.1448828728988039},{"date":"2024-11-17T16:00:00.000Z","stockId":7001218227060,"netValue":1.1166522087560424},{"date":"2024-11-14T16:00:00.000Z","stockId":7001218227060,"netValue":1.1241721673268217},{"date":"2024-11-13T16:00:00.000Z","stockId":7001218227060,"netValue":1.16251162823686},{"date":"2024-11-12T16:00:00.000Z","stockId":7001218227060,"netValue":1.2008510891468984},{"date":"2024-11-11T16:00:00.000Z","stockId":7001218227060,"netValue":1.2051658194743948},{"date":"2024-11-10T16:00:00.000Z","stockId":7001218227060,"netValue":1.2145349481855297},{"date":"2024-11-07T16:00:00.000Z","stockId":7001218227060,"netValue":1.2031933713246823},{"date":"2024-11-06T16:00:00.000Z","stockId":7001218227060,"netValue":1.2105900518861044},{"date":"2024-11-05T16:00:00.000Z","stockId":7001218227060,"netValue":1.2001114210907564},{"date":"2024-11-04T16:00:00.000Z","stockId":7001218227060,"netValue":1.1886465662205519},{"date":"2024-11-03T16:00:00.000Z","stockId":7001218227060,"netValue":1.1700315868076394},{"date":"2024-10-31T16:00:00.000Z","stockId":7001218227060,"netValue":1.1731135370415653},{"date":"2024-10-30T16:00:00.000Z","stockId":7001218227060,"netValue":1.1850715039491977},{"date":"2024-10-29T16:00:00.000Z","stockId":7001218227060,"netValue":1.1585667319374349},{"date":"2024-10-28T16:00:00.000Z","stockId":7001218227060,"netValue":1.1410612546087355},{"date":"2024-10-27T16:00:00.000Z","stockId":7001218227060,"netValue":1.165593578470786},{"date":"2024-10-24T16:00:00.000Z","stockId":7001218227060,"netValue":1.1511700513760126},{"date":"2024-10-23T16:00:00.000Z","stockId":7001218227060,"netValue":1.1101184742601193},{"date":"2024-10-22T16:00:00.000Z","stockId":7001218227060,"netValue":1.1376094703467385},{"date":"2024-10-21T16:00:00.000Z","stockId":7001218227060,"netValue":1.109008972175906},{"date":"2024-10-20T16:00:00.000Z","stockId":7001218227060,"netValue":1.0847232043325699},{"date":"2024-10-17T16:00:00.000Z","stockId":7001218227060,"netValue":1.0608072705173046},{"date":"2024-10-16T16:00:00.000Z","stockId":7001218227060,"netValue":1.0239471457195506},{"date":"2024-10-15T16:00:00.000Z","stockId":7001218227060,"netValue":1.0543968140307387},{"date":"2024-10-14T16:00:00.000Z","stockId":7001218227060,"netValue":1.055013204077524},{"date":"2024-10-13T16:00:00.000Z","stockId":7001218227060,"netValue":1.0763402996962914},{"date":"2024-10-10T16:00:00.000Z","stockId":7001218227060,"netValue":1.0421922911043922},{"date":"2024-10-09T16:00:00.000Z","stockId":7001218227060,"netValue":1.071655735340724},{"date":"2024-10-08T16:00:00.000Z","stockId":7001218227060,"netValue":1.0728885154342944},{"date":"2024-10-07T16:00:00.000Z","stockId":7001218227060,"netValue":1.1881534541831242},{"date":"2024-09-29T16:00:00.000Z","stockId":7001218227060,"netValue":1.1203505490367538},{"date":"2024-09-26T16:00:00.000Z","stockId":7001218227060,"netValue":1.014701295017773},{"date":"2024-09-25T16:00:00.000Z","stockId":7001218227060,"netValue":0.9440629956561906},{"date":"2024-09-24T16:00:00.000Z","stockId":7001218227060,"netValue":0.9007924143718705},{"date":"2024-09-23T16:00:00.000Z","stockId":7001218227060,"netValue":0.8986966882128009},{"date":"2024-09-22T16:00:00.000Z","stockId":7001218227060,"netValue":0.8802049868092453},{"date":"2024-09-19T16:00:00.000Z","stockId":7001218227060,"netValue":0.8901905055671654},{"date":"2024-09-18T16:00:00.000Z","stockId":7001218227060,"netValue":0.8947517919133757},{"date":"2024-09-17T16:00:00.000Z","stockId":7001218227060,"netValue":0.8841498831086704},{"date":"2024-09-12T16:00:00.000Z","stockId":7001218227060,"netValue":0.8735479743039652},{"date":"2024-09-11T16:00:00.000Z","stockId":7001218227060,"netValue":0.8864921652864542},{"date":"2024-09-10T16:00:00.000Z","stockId":7001218227060,"netValue":0.8900672275578083},{"date":"2024-09-09T16:00:00.000Z","stockId":7001218227060,"netValue":0.8705893020793966},{"date":"2024-09-08T16:00:00.000Z","stockId":7001218227060,"netValue":0.8703427460606824},{"date":"2024-09-05T16:00:00.000Z","stockId":7001218227060,"netValue":0.8747807543975359},{"date":"2024-09-04T16:00:00.000Z","stockId":7001218227060,"netValue":0.8973406301098736},{"date":"2024-09-03T16:00:00.000Z","stockId":7001218227060,"netValue":0.8905603395952367},{"date":"2024-09-02T16:00:00.000Z","stockId":7001218227060,"netValue":0.8910534516326648},{"date":"2024-09-01T16:00:00.000Z","stockId":7001218227060,"netValue":0.8725617502291092},{"date":"2024-08-29T16:00:00.000Z","stockId":7001218227060,"netValue":0.8917931196888069},{"date":"2024-08-28T16:00:00.000Z","stockId":7001218227060,"netValue":0.8689866879577549},{"date":"2024-08-27T16:00:00.000Z","stockId":7001218227060,"netValue":0.8442078080769905},{"date":"2024-08-26T16:00:00.000Z","stockId":7001218227060,"netValue":0.8443310860863475},{"date":"2024-08-25T16:00:00.000Z","stockId":7001218227060,"netValue":0.8572752770688365},{"date":"2024-08-22T16:00:00.000Z","stockId":7001218227060,"netValue":0.849138928451272},{"date":"2024-08-21T16:00:00.000Z","stockId":7001218227060,"netValue":0.8541933268349104},{"date":"2024-08-20T16:00:00.000Z","stockId":7001218227060,"netValue":0.8610968953589045},{"date":"2024-08-19T16:00:00.000Z","stockId":7001218227060,"netValue":0.8657814597144721},{"date":"2024-08-18T16:00:00.000Z","stockId":7001218227060,"netValue":0.875890256481749},{"date":"2024-08-15T16:00:00.000Z","stockId":7001218227060,"netValue":0.8811912108841016},{"date":"2024-08-14T16:00:00.000Z","stockId":7001218227060,"netValue":0.8861696107492466},{"date":"2024-08-13T16:00:00.000Z","stockId":7001218227060,"netValue":0.8818076009308868},{"date":"2024-08-12T16:00:00.000Z","stockId":7001218227060,"netValue":0.8910852652257365},{"date":"2024-08-11T16:00:00.000Z","stockId":7001218227060,"netValue":0.8937360264528369},{"date":"2024-08-08T16:00:00.000Z","stockId":7001218227060,"netValue":0.9001735894329366},{"date":"2024-08-07T16:00:00.000Z","stockId":7001218227060,"netValue":0.8969856151149167},{"date":"2024-08-06T16:00:00.000Z","stockId":7001218227060,"netValue":0.898953356347177},{"date":"2024-08-05T16:00:00.000Z","stockId":7001218227060,"netValue":0.8994923140372212},{"date":"2024-08-04T16:00:00.000Z","stockId":7001218227060,"netValue":0.8752318347232316},{"date":"2024-08-01T16:00:00.000Z","stockId":7001218227060,"netValue":0.8936070600387302},{"date":"2024-07-31T16:00:00.000Z","stockId":7001218227060,"netValue":0.9161460226834041},{"date":"2024-07-30T16:00:00.000Z","stockId":7001218227060,"netValue":0.9270897052896614},{"date":"2024-07-29T16:00:00.000Z","stockId":7001218227060,"netValue":0.9005792192110623},{"date":"2024-07-28T16:00:00.000Z","stockId":7001218227060,"netValue":0.9026575986773993}]}