window.pageData = {"startDate":"2024-07-25T21:14:30.564Z","endDate":"2026-07-25T21:14:30.564Z","manager":{"_id":7002608234070,"name":"张浩","gender":"m","educationCode":"001002","resume":"张浩先生：中国，硕士研究生，2018年7月加盟前海开源基金管理有限公司，现任公司基金经理。2023年3月10日担任前海开源恒远灵活配置混合型证券投资基金基金经理。","tickerId":2608234070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20896687","exchange":"fm","cnInfoCode":"db20896687","followedNum":0,"currency":"CNY","workingDate":"2023-03-09T16:00:00.000Z","fundCompanyId":4000050780000,"fundManagerSecondLevel":"hybrid","pinyin":"zh","delistedDate":"2026-01-12T16:00:00.000Z","fundCompany":{"_id":4000050780000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50780000","tickerId":50780000,"name":"前海开源基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002608234070,"type":"fmp","fm_p_r_d":"2026-01-15T16:00:00.000Z","fm_p_r_m1":0.07916064585034888,"fm_cagr_p_r_fs":0.19006786756966765,"fm_p_r_m3":0.0768468863199161,"fm_p_r_m6":0.3875734401293205,"fm_cagr_p_r_fs_m":0.08287333261129382,"fm_cagr_p_r_fs_r_c":1760,"fm_cagr_p_r_fs_rp":0.16998294485503126,"fm_p_r_m1_m":0.0887972933144614,"fm_p_r_m1_r_c":1711,"fm_p_r_m1_rp":0.5719298245614035,"fm_p_r_m3_m":0.061255857069478004,"fm_p_r_m3_r_c":1672,"fm_p_r_m3_rp":0.41412327947336924,"fm_p_r_m6_m":0.22360633593912316,"fm_p_r_m6_r_c":1630,"fm_p_r_m6_rp":0.21178637200736647,"fm_p_r_fys_m":0.04812349187566434,"fm_p_r_fys_r_c":1720,"fm_p_r_fys_rp":0.631762652705061,"fm_p_r_y1":0.6649079572391967,"fm_p_r_y1_m":0.34547850738232566,"fm_p_r_y1_r_c":1532,"fm_p_r_y1_rp":0.1247550620509471,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.3953757225433526,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.0815028901734104,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.11965317919075144,"fm_p_r_fys":0.036444819887769375},"fmi":{"stockId":7002608234070,"type":"fmi","fm_my":2.9,"fm_d":{"3000000002407":"本基金的基金经理"},"fm_wy":7,"fm_a_as":0,"fm_a_mfn":1,"fm_as":241373524.3068,"fm_b_as":0,"fm_e_as":0,"fm_h_as":241373524.3068,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":241373524.3068,"fm_q_as":0,"fm_r_f_cagr":0.1855,"fm_r_fd":3000000002407,"fm_r_ftp":0.6237}},"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":"2026-01-15T16:00:00.000Z","stockId":7002608234070,"netValue":1.6423639153662435},{"stockId":7002608234070,"date":"2026-01-14T16:00:00.000Z","netValue":1.62371915996679},{"date":"2026-01-13T16:00:00.000Z","stockId":7002608234070,"netValue":1.6052656328278432},{"stockId":7002608234070,"date":"2026-01-12T16:00:00.000Z","netValue":1.5825094698274842},{"stockId":7002608234070,"date":"2026-01-11T16:00:00.000Z","netValue":1.615113888243965},{"date":"2026-01-08T16:00:00.000Z","stockId":7002608234070,"netValue":1.6164524860675156},{"date":"2026-01-07T16:00:00.000Z","stockId":7002608234070,"netValue":1.6160700295465007},{"date":"2026-01-06T16:00:00.000Z","stockId":7002608234070,"netValue":1.6258226708323689},{"date":"2026-01-05T16:00:00.000Z","stockId":7002608234070,"netValue":1.6111937089035666},{"date":"2026-01-04T16:00:00.000Z","stockId":7002608234070,"netValue":1.6152095023742183},{"date":"2025-12-30T16:00:00.000Z","stockId":7002608234070,"netValue":1.5846129806930633},{"date":"2025-12-29T16:00:00.000Z","stockId":7002608234070,"netValue":1.6178866980213191},{"date":"2025-12-28T16:00:00.000Z","stockId":7002608234070,"netValue":1.5996243991428802},{"date":"2025-12-25T16:00:00.000Z","stockId":7002608234070,"netValue":1.5938875513276636},{"date":"2025-12-24T16:00:00.000Z","stockId":7002608234070,"netValue":1.5906366708990407},{"date":"2025-12-23T16:00:00.000Z","stockId":7002608234070,"netValue":1.5874814046006718},{"date":"2025-12-22T16:00:00.000Z","stockId":7002608234070,"netValue":1.5766770078820138},{"date":"2025-12-21T16:00:00.000Z","stockId":7002608234070,"netValue":1.5668287524658921},{"date":"2025-12-18T16:00:00.000Z","stockId":7002608234070,"netValue":1.5388138123015844},{"date":"2025-12-17T16:00:00.000Z","stockId":7002608234070,"netValue":1.538909426431838},{"date":"2025-12-16T16:00:00.000Z","stockId":7002608234070,"netValue":1.566828752465892},{"date":"2025-12-15T16:00:00.000Z","stockId":7002608234070,"netValue":1.5218901112466956},{"date":"2025-12-14T16:00:00.000Z","stockId":7002608234070,"netValue":1.550574350322778},{"date":"2025-12-11T16:00:00.000Z","stockId":7002608234070,"netValue":1.5745734970164338},{"date":"2025-12-10T16:00:00.000Z","stockId":7002608234070,"netValue":1.572852442671869},{"date":"2025-12-09T16:00:00.000Z","stockId":7002608234070,"netValue":1.603735806743785},{"date":"2025-12-08T16:00:00.000Z","stockId":7002608234070,"netValue":1.609185812168241},{"date":"2025-12-07T16:00:00.000Z","stockId":7002608234070,"netValue":1.5896805295965049},{"date":"2025-12-04T16:00:00.000Z","stockId":7002608234070,"netValue":1.5606138339994078},{"date":"2025-12-03T16:00:00.000Z","stockId":7002608234070,"netValue":1.559562078566618},{"date":"2025-12-02T16:00:00.000Z","stockId":7002608234070,"netValue":1.5448375025075618},{"date":"2025-12-01T16:00:00.000Z","stockId":7002608234070,"netValue":1.5538252307514016},{"date":"2025-11-30T16:00:00.000Z","stockId":7002608234070,"netValue":1.560996290520422},{"date":"2025-11-27T16:00:00.000Z","stockId":7002608234070,"netValue":1.5545901437934302},{"date":"2025-11-26T16:00:00.000Z","stockId":7002608234070,"netValue":1.5440725894655334},{"date":"2025-11-25T16:00:00.000Z","stockId":7002608234070,"netValue":1.5575541818312926},{"date":"2025-11-24T16:00:00.000Z","stockId":7002608234070,"netValue":1.5129023830028572},{"date":"2025-11-23T16:00:00.000Z","stockId":7002608234070,"netValue":1.491389203695795},{"date":"2025-11-20T16:00:00.000Z","stockId":7002608234070,"netValue":1.4966479808597437},{"date":"2025-11-19T16:00:00.000Z","stockId":7002608234070,"netValue":1.5482796111966926},{"date":"2025-11-18T16:00:00.000Z","stockId":7002608234070,"netValue":1.5559287416169814},{"date":"2025-11-17T16:00:00.000Z","stockId":7002608234070,"netValue":1.5498094372807503},{"date":"2025-11-16T16:00:00.000Z","stockId":7002608234070,"netValue":1.5538252307514018},{"date":"2025-11-13T16:00:00.000Z","stockId":7002608234070,"netValue":1.5472278557639028},{"date":"2025-11-12T16:00:00.000Z","stockId":7002608234070,"netValue":1.584612980693064},{"date":"2025-11-11T16:00:00.000Z","stockId":7002608234070,"netValue":1.588724388293969},{"date":"2025-11-10T16:00:00.000Z","stockId":7002608234070,"netValue":1.580214730701398},{"date":"2025-11-09T16:00:00.000Z","stockId":7002608234070,"netValue":1.6109068665128063},{"date":"2025-11-06T16:00:00.000Z","stockId":7002608234070,"netValue":1.6286910947399778},{"date":"2025-11-05T16:00:00.000Z","stockId":7002608234070,"netValue":1.6539332251269303},{"date":"2025-11-04T16:00:00.000Z","stockId":7002608234070,"netValue":1.6055524752186043},{"date":"2025-11-03T16:00:00.000Z","stockId":7002608234070,"netValue":1.591879654592338},{"date":"2025-11-02T16:00:00.000Z","stockId":7002608234070,"netValue":1.6055524752186043},{"date":"2025-10-30T16:00:00.000Z","stockId":7002608234070,"netValue":1.5933138665461424},{"date":"2025-10-29T16:00:00.000Z","stockId":7002608234070,"netValue":1.6533595403454087},{"date":"2025-10-28T16:00:00.000Z","stockId":7002608234070,"netValue":1.6730560511776524},{"date":"2025-10-27T16:00:00.000Z","stockId":7002608234070,"netValue":1.6412165458032004},{"date":"2025-10-26T16:00:00.000Z","stockId":7002608234070,"netValue":1.6487700620932357},{"date":"2025-10-23T16:00:00.000Z","stockId":7002608234070,"netValue":1.6043094915253076},{"date":"2025-10-22T16:00:00.000Z","stockId":7002608234070,"netValue":1.5426383775117298},{"date":"2025-10-21T16:00:00.000Z","stockId":7002608234070,"netValue":1.5502875079320184},{"date":"2025-10-20T16:00:00.000Z","stockId":7002608234070,"netValue":1.5557375133564741},{"date":"2025-10-19T16:00:00.000Z","stockId":7002608234070,"netValue":1.5089822036624594},{"date":"2025-10-16T16:00:00.000Z","stockId":7002608234070,"netValue":1.485269899359564},{"date":"2025-10-15T16:00:00.000Z","stockId":7002608234070,"netValue":1.5251601097895735},{"date":"2025-10-14T16:00:00.000Z","stockId":7002608234070,"netValue":1.5199451052150081},{"date":"2025-10-13T16:00:00.000Z","stockId":7002608234070,"netValue":1.4736505032021991},{"date":"2025-10-12T16:00:00.000Z","stockId":7002608234070,"netValue":1.5492223238792349},{"date":"2025-10-09T16:00:00.000Z","stockId":7002608234070,"netValue":1.5700823421774965},{"date":"2025-10-08T16:00:00.000Z","stockId":7002608234070,"netValue":1.6204940530649625},{"date":"2025-09-29T16:00:00.000Z","stockId":7002608234070,"netValue":1.6281793229643218},{"date":"2025-09-28T16:00:00.000Z","stockId":7002608234070,"netValue":1.6365965233302868},{"date":"2025-09-25T16:00:00.000Z","stockId":7002608234070,"netValue":1.610155535224157},{"date":"2025-09-24T16:00:00.000Z","stockId":7002608234070,"netValue":1.6646843549862795},{"date":"2025-09-23T16:00:00.000Z","stockId":7002608234070,"netValue":1.6530649588289144},{"date":"2025-09-22T16:00:00.000Z","stockId":7002608234070,"netValue":1.636779505946938},{"date":"2025-09-21T16:00:00.000Z","stockId":7002608234070,"netValue":1.6261665141811559},{"date":"2025-09-18T16:00:00.000Z","stockId":7002608234070,"netValue":1.5725526075022902},{"date":"2025-09-17T16:00:00.000Z","stockId":7002608234070,"netValue":1.5720951509606615},{"date":"2025-09-16T16:00:00.000Z","stockId":7002608234070,"netValue":1.5516010978957027},{"date":"2025-09-15T16:00:00.000Z","stockId":7002608234070,"netValue":1.5443732845379714},{"date":"2025-09-14T16:00:00.000Z","stockId":7002608234070,"netValue":1.5259835315645038},{"date":"2025-09-11T16:00:00.000Z","stockId":7002608234070,"netValue":1.5309240622140923},{"date":"2025-09-10T16:00:00.000Z","stockId":7002608234070,"netValue":1.5334858188472122},{"date":"2025-09-09T16:00:00.000Z","stockId":7002608234070,"netValue":1.426989935956087},{"date":"2025-09-08T16:00:00.000Z","stockId":7002608234070,"netValue":1.3946935041171116},{"date":"2025-09-07T16:00:00.000Z","stockId":7002608234070,"netValue":1.4265324794144585},{"date":"2025-09-04T16:00:00.000Z","stockId":7002608234070,"netValue":1.4603842634949709},{"date":"2025-09-03T16:00:00.000Z","stockId":7002608234070,"netValue":1.387008234217752},{"date":"2025-09-02T16:00:00.000Z","stockId":7002608234070,"netValue":1.4710887465690792},{"date":"2025-09-01T16:00:00.000Z","stockId":7002608234070,"netValue":1.4591948764867368},{"date":"2025-08-31T16:00:00.000Z","stockId":7002608234070,"netValue":1.5024702653247972},{"date":"2025-08-28T16:00:00.000Z","stockId":7002608234070,"netValue":1.4673376029277247},{"date":"2025-08-27T16:00:00.000Z","stockId":7002608234070,"netValue":1.4751143641354103},{"date":"2025-08-26T16:00:00.000Z","stockId":7002608234070,"netValue":1.3938700823421806},{"date":"2025-08-25T16:00:00.000Z","stockId":7002608234070,"netValue":1.3857273559011922},{"date":"2025-08-24T16:00:00.000Z","stockId":7002608234070,"netValue":1.4035681610247055},{"date":"2025-08-21T16:00:00.000Z","stockId":7002608234070,"netValue":1.3519670631290055},{"date":"2025-08-20T16:00:00.000Z","stockId":7002608234070,"netValue":1.3056724611161967},{"date":"2025-08-19T16:00:00.000Z","stockId":7002608234070,"netValue":1.325709057639527},{"date":"2025-08-18T16:00:00.000Z","stockId":7002608234070,"netValue":1.3074107959743848},{"date":"2025-08-17T16:00:00.000Z","stockId":7002608234070,"netValue":1.3110704483074134},{"date":"2025-08-14T16:00:00.000Z","stockId":7002608234070,"netValue":1.2641354071363244},{"date":"2025-08-13T16:00:00.000Z","stockId":7002608234070,"netValue":1.2490393412625822},{"date":"2025-08-12T16:00:00.000Z","stockId":7002608234070,"netValue":1.2675205855443754},{"date":"2025-08-11T16:00:00.000Z","stockId":7002608234070,"netValue":1.2391582799634056},{"date":"2025-08-10T16:00:00.000Z","stockId":7002608234070,"netValue":1.214089661482161},{"date":"2025-08-07T16:00:00.000Z","stockId":7002608234070,"netValue":1.2071363220494071},{"date":"2025-08-06T16:00:00.000Z","stockId":7002608234070,"netValue":1.2213174748398918},{"date":"2025-08-05T16:00:00.000Z","stockId":7002608234070,"netValue":1.2268984446477602},{"date":"2025-08-04T16:00:00.000Z","stockId":7002608234070,"netValue":1.2238792314730118},{"date":"2025-08-03T16:00:00.000Z","stockId":7002608234070,"netValue":1.2260750228728288},{"date":"2025-07-31T16:00:00.000Z","stockId":7002608234070,"netValue":1.2195791399817035},{"date":"2025-07-30T16:00:00.000Z","stockId":7002608234070,"netValue":1.232936870997257},{"date":"2025-07-29T16:00:00.000Z","stockId":7002608234070,"netValue":1.2400731930466622},{"date":"2025-07-28T16:00:00.000Z","stockId":7002608234070,"netValue":1.2483074107959762},{"date":"2025-07-27T16:00:00.000Z","stockId":7002608234070,"netValue":1.2308325709057655},{"date":"2025-07-24T16:00:00.000Z","stockId":7002608234070,"netValue":1.2312900274473941},{"date":"2025-07-23T16:00:00.000Z","stockId":7002608234070,"netValue":1.2116193961573665},{"date":"2025-07-22T16:00:00.000Z","stockId":7002608234070,"netValue":1.197346752058556},{"date":"2025-07-21T16:00:00.000Z","stockId":7002608234070,"netValue":1.1974382433668813},{"date":"2025-07-20T16:00:00.000Z","stockId":7002608234070,"netValue":1.2072278133577323},{"date":"2025-07-17T16:00:00.000Z","stockId":7002608234070,"netValue":1.2047575480329382},{"date":"2025-07-16T16:00:00.000Z","stockId":7002608234070,"netValue":1.2028362305580982},{"date":"2025-07-15T16:00:00.000Z","stockId":7002608234070,"netValue":1.1836230558096996},{"date":"2025-07-14T16:00:00.000Z","stockId":7002608234070,"netValue":1.190759377859105},{"date":"2025-07-13T16:00:00.000Z","stockId":7002608234070,"netValue":1.1586459286367807},{"date":"2025-07-10T16:00:00.000Z","stockId":7002608234070,"netValue":1.1512351326623984},{"date":"2025-07-09T16:00:00.000Z","stockId":7002608234070,"netValue":1.1512351326623984},{"date":"2025-07-08T16:00:00.000Z","stockId":7002608234070,"netValue":1.1505032021957926},{"date":"2025-07-07T16:00:00.000Z","stockId":7002608234070,"netValue":1.1543458371454725},{"date":"2025-07-06T16:00:00.000Z","stockId":7002608234070,"netValue":1.1313815187557195},{"date":"2025-07-03T16:00:00.000Z","stockId":7002608234070,"netValue":1.1386093321134505},{"date":"2025-07-02T16:00:00.000Z","stockId":7002608234070,"netValue":1.1354986276303765},{"date":"2025-07-01T16:00:00.000Z","stockId":7002608234070,"netValue":1.1312900274473938},{"date":"2025-06-30T16:00:00.000Z","stockId":7002608234070,"netValue":1.15205855443733},{"date":"2025-06-29T16:00:00.000Z","stockId":7002608234070,"netValue":1.1401646843549877},{"date":"2025-06-26T16:00:00.000Z","stockId":7002608234070,"netValue":1.1185727355901203},{"date":"2025-06-25T16:00:00.000Z","stockId":7002608234070,"netValue":1.1089661482159208},{"date":"2025-06-24T16:00:00.000Z","stockId":7002608234070,"netValue":1.109515096065875},{"date":"2025-06-23T16:00:00.000Z","stockId":7002608234070,"netValue":1.1019213174748412},{"date":"2025-06-22T16:00:00.000Z","stockId":7002608234070,"netValue":1.0946020128087846},{"date":"2025-06-19T16:00:00.000Z","stockId":7002608234070,"netValue":1.0880146386093335},{"date":"2025-06-18T16:00:00.000Z","stockId":7002608234070,"netValue":1.0953339432753904},{"date":"2025-06-17T16:00:00.000Z","stockId":7002608234070,"netValue":1.0946935041171102},{"date":"2025-06-16T16:00:00.000Z","stockId":7002608234070,"netValue":1.0703568161024715},{"date":"2025-06-15T16:00:00.000Z","stockId":7002608234070,"netValue":1.0759377859103398},{"date":"2025-06-12T16:00:00.000Z","stockId":7002608234070,"netValue":1.069899359560843},{"date":"2025-06-11T16:00:00.000Z","stockId":7002608234070,"netValue":1.069899359560843},{"date":"2025-06-10T16:00:00.000Z","stockId":7002608234070,"netValue":1.0548947849954267},{"date":"2025-06-09T16:00:00.000Z","stockId":7002608234070,"netValue":1.0549862763037525},{"date":"2025-06-08T16:00:00.000Z","stockId":7002608234070,"netValue":1.0739249771271744},{"date":"2025-06-05T16:00:00.000Z","stockId":7002608234070,"netValue":1.0613906678865521},{"date":"2025-06-04T16:00:00.000Z","stockId":7002608234070,"netValue":1.0552607502287297},{"date":"2025-06-03T16:00:00.000Z","stockId":7002608234070,"netValue":1.0233302836230573},{"date":"2025-06-02T16:00:00.000Z","stockId":7002608234070,"netValue":1.0092406221408978},{"date":"2025-05-29T16:00:00.000Z","stockId":7002608234070,"netValue":1.0075937785910352},{"date":"2025-05-28T16:00:00.000Z","stockId":7002608234070,"netValue":1.0191216834400743},{"date":"2025-05-27T16:00:00.000Z","stockId":7002608234070,"netValue":1.0092406221408978},{"date":"2025-05-26T16:00:00.000Z","stockId":7002608234070,"netValue":1.0104300091491323},{"date":"2025-05-25T16:00:00.000Z","stockId":7002608234070,"netValue":1.018298261665143},{"date":"2025-05-22T16:00:00.000Z","stockId":7002608234070,"netValue":1.0231473010064058},{"date":"2025-05-21T16:00:00.000Z","stockId":7002608234070,"netValue":1.0341262580054909},{"date":"2025-05-20T16:00:00.000Z","stockId":7002608234070,"netValue":1.040622140896616},{"date":"2025-05-19T16:00:00.000Z","stockId":7002608234070,"netValue":1.0401646843549877},{"date":"2025-05-18T16:00:00.000Z","stockId":7002608234070,"netValue":1.0423604757548046},{"date":"2025-05-15T16:00:00.000Z","stockId":7002608234070,"netValue":1.0487648673376044},{"date":"2025-05-14T16:00:00.000Z","stockId":7002608234070,"netValue":1.0471180237877415},{"date":"2025-05-13T16:00:00.000Z","stockId":7002608234070,"netValue":1.0628545288197635},{"date":"2025-05-12T16:00:00.000Z","stockId":7002608234070,"netValue":1.0719121683440087},{"date":"2025-05-11T16:00:00.000Z","stockId":7002608234070,"netValue":1.0761207685269913},{"date":"2025-05-08T16:00:00.000Z","stockId":7002608234070,"netValue":1.0533394327538899},{"date":"2025-05-07T16:00:00.000Z","stockId":7002608234070,"netValue":1.0827996340347683},{"date":"2025-05-06T16:00:00.000Z","stockId":7002608234070,"netValue":1.085452881976214},{"date":"2025-05-05T16:00:00.000Z","stockId":7002608234070,"netValue":1.0893870082342196},{"date":"2025-04-29T16:00:00.000Z","stockId":7002608234070,"netValue":1.0687099725526088},{"date":"2025-04-28T16:00:00.000Z","stockId":7002608234070,"netValue":1.0472095150960676},{"date":"2025-04-27T16:00:00.000Z","stockId":7002608234070,"netValue":1.039432753888382},{"date":"2025-04-24T16:00:00.000Z","stockId":7002608234070,"netValue":1.042634949679782},{"date":"2025-04-23T16:00:00.000Z","stockId":7002608234070,"netValue":1.0550777676120784},{"date":"2025-04-22T16:00:00.000Z","stockId":7002608234070,"netValue":1.0549862763037527},{"date":"2025-04-21T16:00:00.000Z","stockId":7002608234070,"netValue":1.0446477584629474},{"date":"2025-04-20T16:00:00.000Z","stockId":7002608234070,"netValue":1.044190301921319},{"date":"2025-04-17T16:00:00.000Z","stockId":7002608234070,"netValue":1.020219579139983},{"date":"2025-04-16T16:00:00.000Z","stockId":7002608234070,"netValue":1.029094236047577},{"date":"2025-04-15T16:00:00.000Z","stockId":7002608234070,"netValue":1.0248856358645944},{"date":"2025-04-14T16:00:00.000Z","stockId":7002608234070,"netValue":1.0364135407136337},{"date":"2025-04-13T16:00:00.000Z","stockId":7002608234070,"netValue":1.0410795974382445},{"date":"2025-04-10T16:00:00.000Z","stockId":7002608234070,"netValue":1.032113449222325},{"date":"2025-04-09T16:00:00.000Z","stockId":7002608234070,"netValue":1.0044830741079611},{"date":"2025-04-08T16:00:00.000Z","stockId":7002608234070,"netValue":0.9735590118938713},{"date":"2025-04-07T16:00:00.000Z","stockId":7002608234070,"netValue":0.9429094236047587},{"date":"2025-04-06T16:00:00.000Z","stockId":7002608234070,"netValue":0.9587374199451065},{"date":"2025-04-02T16:00:00.000Z","stockId":7002608234070,"netValue":1.0205855443732856},{"date":"2025-04-01T16:00:00.000Z","stockId":7002608234070,"netValue":1.0398902104300107},{"date":"2025-03-31T16:00:00.000Z","stockId":7002608234070,"netValue":1.0374199451052164},{"date":"2025-03-30T16:00:00.000Z","stockId":7002608234070,"netValue":1.044739249771273},{"date":"2025-03-27T16:00:00.000Z","stockId":7002608234070,"netValue":1.0497712717291872},{"date":"2025-03-26T16:00:00.000Z","stockId":7002608234070,"netValue":1.0521500457456554},{"date":"2025-03-25T16:00:00.000Z","stockId":7002608234070,"netValue":1.0491308325709072},{"date":"2025-03-24T16:00:00.000Z","stockId":7002608234070,"netValue":1.0420860018298275},{"date":"2025-03-23T16:00:00.000Z","stockId":7002608234070,"netValue":1.058279963403478},{"date":"2025-03-20T16:00:00.000Z","stockId":7002608234070,"netValue":1.0516925892040272},{"date":"2025-03-19T16:00:00.000Z","stockId":7002608234070,"netValue":1.0727355901189402},{"date":"2025-03-18T16:00:00.000Z","stockId":7002608234070,"netValue":1.082525160109791},{"date":"2025-03-17T16:00:00.000Z","stockId":7002608234070,"netValue":1.0897529734675222},{"date":"2025-03-16T16:00:00.000Z","stockId":7002608234070,"netValue":1.0925892040256189},{"date":"2025-03-13T16:00:00.000Z","stockId":7002608234070,"netValue":1.0998170173833501},{"date":"2025-03-12T16:00:00.000Z","stockId":7002608234070,"netValue":1.0745654162854543},{"date":"2025-03-11T16:00:00.000Z","stockId":7002608234070,"netValue":1.1070448307410812},{"date":"2025-03-10T16:00:00.000Z","stockId":7002608234070,"netValue":1.1132662397072295},{"date":"2025-03-09T16:00:00.000Z","stockId":7002608234070,"netValue":1.1189387008234235},{"date":"2025-03-06T16:00:00.000Z","stockId":7002608234070,"netValue":1.1185727355901205},{"date":"2025-03-05T16:00:00.000Z","stockId":7002608234070,"netValue":1.1018298261665156},{"date":"2025-03-04T16:00:00.000Z","stockId":7002608234070,"netValue":1.0763952424519687},{"date":"2025-03-03T16:00:00.000Z","stockId":7002608234070,"netValue":1.0612076852699008},{"date":"2025-03-02T16:00:00.000Z","stockId":7002608234070,"netValue":1.0491308325709074},{"date":"2025-02-27T16:00:00.000Z","stockId":7002608234070,"netValue":1.0612991765782265},{"date":"2025-02-26T16:00:00.000Z","stockId":7002608234070,"netValue":1.0987191216834418},{"date":"2025-02-25T16:00:00.000Z","stockId":7002608234070,"netValue":1.1171088746569093},{"date":"2025-02-24T16:00:00.000Z","stockId":7002608234070,"netValue":1.1003659652333042},{"date":"2025-02-23T16:00:00.000Z","stockId":7002608234070,"netValue":1.1043000914913097},{"date":"2025-02-20T16:00:00.000Z","stockId":7002608234070,"netValue":1.1182067703568173},{"date":"2025-02-19T16:00:00.000Z","stockId":7002608234070,"netValue":1.0956999085086931},{"date":"2025-02-18T16:00:00.000Z","stockId":7002608234070,"netValue":1.0914913083257105},{"date":"2025-02-17T16:00:00.000Z","stockId":7002608234070,"netValue":1.0594693504117123},{"date":"2025-02-16T16:00:00.000Z","stockId":7002608234070,"netValue":1.0720036596523346},{"date":"2025-02-13T16:00:00.000Z","stockId":7002608234070,"netValue":1.0590118938700839},{"date":"2025-02-12T16:00:00.000Z","stockId":7002608234070,"netValue":1.0495882891125359},{"date":"2025-02-11T16:00:00.000Z","stockId":7002608234070,"netValue":1.0691674290942375},{"date":"2025-02-10T16:00:00.000Z","stockId":7002608234070,"netValue":1.0613906678865521},{"date":"2025-02-09T16:00:00.000Z","stockId":7002608234070,"netValue":1.0651418115279063},{"date":"2025-02-06T16:00:00.000Z","stockId":7002608234070,"netValue":1.063403476669718},{"date":"2025-02-05T16:00:00.000Z","stockId":7002608234070,"netValue":1.0448307410795987},{"date":"2025-02-04T16:00:00.000Z","stockId":7002608234070,"netValue":1.0028362305580982},{"date":"2025-01-26T16:00:00.000Z","stockId":7002608234070,"netValue":1.016102470265326},{"date":"2025-01-23T16:00:00.000Z","stockId":7002608234070,"netValue":1.0430924062214102},{"date":"2025-01-22T16:00:00.000Z","stockId":7002608234070,"netValue":1.02497712717292},{"date":"2025-01-21T16:00:00.000Z","stockId":7002608234070,"netValue":1.0388838060384278},{"date":"2025-01-20T16:00:00.000Z","stockId":7002608234070,"netValue":1.033485818847211},{"date":"2025-01-19T16:00:00.000Z","stockId":7002608234070,"netValue":1.0156450137236976},{"date":"2025-01-16T16:00:00.000Z","stockId":7002608234070,"netValue":1.0086916742909438},{"date":"2025-01-15T16:00:00.000Z","stockId":7002608234070,"netValue":0.9864592863677963},{"date":"2025-01-14T16:00:00.000Z","stockId":7002608234070,"netValue":0.987831655992682},{"date":"2025-01-13T16:00:00.000Z","stockId":7002608234070,"netValue":0.9939615736505045},{"date":"2025-01-12T16:00:00.000Z","stockId":7002608234070,"netValue":0.9618481244281804},{"date":"2025-01-09T16:00:00.000Z","stockId":7002608234070,"netValue":0.9648673376029289},{"date":"2025-01-08T16:00:00.000Z","stockId":7002608234070,"netValue":0.9712717291857286},{"date":"2025-01-07T16:00:00.000Z","stockId":7002608234070,"netValue":0.9774016468435512},{"date":"2025-01-06T16:00:00.000Z","stockId":7002608234070,"netValue":0.9757548032936884},{"date":"2025-01-05T16:00:00.000Z","stockId":7002608234070,"netValue":0.9575480329368723},{"date":"2025-01-02T16:00:00.000Z","stockId":7002608234070,"netValue":0.964867337602929},{"date":"2025-01-01T16:00:00.000Z","stockId":7002608234070,"netValue":0.9756633119853627},{"date":"2024-12-30T16:00:00.000Z","stockId":7002608234070,"netValue":0.9948764867337616},{"date":"2024-12-29T16:00:00.000Z","stockId":7002608234070,"netValue":1.0078682525160123},{"date":"2024-12-26T16:00:00.000Z","stockId":7002608234070,"netValue":1.0235132662397086},{"date":"2024-12-25T16:00:00.000Z","stockId":7002608234070,"netValue":1.032296431838977},{"date":"2024-12-24T16:00:00.000Z","stockId":7002608234070,"netValue":1.013723696248858},{"date":"2024-12-23T16:00:00.000Z","stockId":7002608234070,"netValue":1.0225983531564518},{"date":"2024-12-22T16:00:00.000Z","stockId":7002608234070,"netValue":1.0097895699908526},{"date":"2024-12-19T16:00:00.000Z","stockId":7002608234070,"netValue":1.0342177493138172},{"date":"2024-12-18T16:00:00.000Z","stockId":7002608234070,"netValue":1.0245196706312918},{"date":"2024-12-17T16:00:00.000Z","stockId":7002608234070,"netValue":1.0256175663312004},{"date":"2024-12-16T16:00:00.000Z","stockId":7002608234070,"netValue":1.012259835315647},{"date":"2024-12-15T16:00:00.000Z","stockId":7002608234070,"netValue":1.0181152790484922},{"date":"2024-12-12T16:00:00.000Z","stockId":7002608234070,"netValue":1.0397072278133597},{"date":"2024-12-11T16:00:00.000Z","stockId":7002608234070,"netValue":1.053705397987193},{"date":"2024-12-10T16:00:00.000Z","stockId":7002608234070,"netValue":1.0486733760292792},{"date":"2024-12-09T16:00:00.000Z","stockId":7002608234070,"netValue":1.0318389752973485},{"date":"2024-12-08T16:00:00.000Z","stockId":7002608234070,"netValue":1.0220494053064977},{"date":"2024-12-05T16:00:00.000Z","stockId":7002608234070,"netValue":1.0283623055809716},{"date":"2024-12-04T16:00:00.000Z","stockId":7002608234070,"netValue":1.020036596523332},{"date":"2024-12-03T16:00:00.000Z","stockId":7002608234070,"netValue":1.0182982616651435},{"date":"2024-12-02T16:00:00.000Z","stockId":7002608234070,"netValue":1.033577310155537},{"date":"2024-12-01T16:00:00.000Z","stockId":7002608234070,"netValue":1.0466605672461136},{"date":"2024-11-28T16:00:00.000Z","stockId":7002608234070,"netValue":1.0473924977127194},{"date":"2024-11-27T16:00:00.000Z","stockId":7002608234070,"netValue":1.0339432753888402},{"date":"2024-11-26T16:00:00.000Z","stockId":7002608234070,"netValue":1.0367795059469371},{"date":"2024-11-25T16:00:00.000Z","stockId":7002608234070,"netValue":1.0225983531564522},{"date":"2024-11-24T16:00:00.000Z","stockId":7002608234070,"netValue":1.027081427264412},{"date":"2024-11-21T16:00:00.000Z","stockId":7002608234070,"netValue":1.037419945105217},{"date":"2024-11-20T16:00:00.000Z","stockId":7002608234070,"netValue":1.0655992680695356},{"date":"2024-11-19T16:00:00.000Z","stockId":7002608234070,"netValue":1.0618481244281817},{"date":"2024-11-18T16:00:00.000Z","stockId":7002608234070,"netValue":1.0615736505032045},{"date":"2024-11-17T16:00:00.000Z","stockId":7002608234070,"netValue":1.040073193046663},{"date":"2024-11-14T16:00:00.000Z","stockId":7002608234070,"netValue":1.0539798719121705},{"date":"2024-11-13T16:00:00.000Z","stockId":7002608234070,"netValue":1.0999085086916764},{"date":"2024-11-12T16:00:00.000Z","stockId":7002608234070,"netValue":1.1275388838060407},{"date":"2024-11-11T16:00:00.000Z","stockId":7002608234070,"netValue":1.1184812442817955},{"date":"2024-11-10T16:00:00.000Z","stockId":7002608234070,"netValue":1.1537968892955193},{"date":"2024-11-07T16:00:00.000Z","stockId":7002608234070,"netValue":1.1056724611161963},{"date":"2024-11-06T16:00:00.000Z","stockId":7002608234070,"netValue":1.1050320219579164},{"date":"2024-11-05T16:00:00.000Z","stockId":7002608234070,"netValue":1.0855443732845405},{"date":"2024-11-04T16:00:00.000Z","stockId":7002608234070,"netValue":1.0877401646843574},{"date":"2024-11-03T16:00:00.000Z","stockId":7002608234070,"netValue":1.064592863677953},{"date":"2024-10-31T16:00:00.000Z","stockId":7002608234070,"netValue":1.0453796889295537},{"date":"2024-10-30T16:00:00.000Z","stockId":7002608234070,"netValue":1.074565416285455},{"date":"2024-10-29T16:00:00.000Z","stockId":7002608234070,"netValue":1.0593778591033873},{"date":"2024-10-28T16:00:00.000Z","stockId":7002608234070,"netValue":1.0665141811527927},{"date":"2024-10-27T16:00:00.000Z","stockId":7002608234070,"netValue":1.0760292772186664},{"date":"2024-10-24T16:00:00.000Z","stockId":7002608234070,"netValue":1.0924062214089683},{"date":"2024-10-23T16:00:00.000Z","stockId":7002608234070,"netValue":1.087099725526077},{"date":"2024-10-22T16:00:00.000Z","stockId":7002608234070,"netValue":1.0900274473924998},{"date":"2024-10-21T16:00:00.000Z","stockId":7002608234070,"netValue":1.1124428179322985},{"date":"2024-10-20T16:00:00.000Z","stockId":7002608234070,"netValue":1.1188472095150983},{"date":"2024-10-17T16:00:00.000Z","stockId":7002608234070,"netValue":1.105672461116196},{"date":"2024-10-16T16:00:00.000Z","stockId":7002608234070,"netValue":1.0281793229643204},{"date":"2024-10-15T16:00:00.000Z","stockId":7002608234070,"netValue":1.0253430924062235},{"date":"2024-10-14T16:00:00.000Z","stockId":7002608234070,"netValue":1.0462946020128108},{"date":"2024-10-13T16:00:00.000Z","stockId":7002608234070,"netValue":1.063494967978044},{"date":"2024-10-10T16:00:00.000Z","stockId":7002608234070,"netValue":1.0441903019213195},{"date":"2024-10-09T16:00:00.000Z","stockId":7002608234070,"netValue":1.0872827081427283},{"date":"2024-10-08T16:00:00.000Z","stockId":7002608234070,"netValue":1.110612991765784},{"date":"2024-10-07T16:00:00.000Z","stockId":7002608234070,"netValue":1.1641354071363241},{"date":"2024-09-29T16:00:00.000Z","stockId":7002608234070,"netValue":1.0345837145471197},{"date":"2024-09-26T16:00:00.000Z","stockId":7002608234070,"netValue":0.916834400731932},{"date":"2024-09-25T16:00:00.000Z","stockId":7002608234070,"netValue":0.8485818847209529},{"date":"2024-09-24T16:00:00.000Z","stockId":7002608234070,"netValue":0.825892040256177},{"date":"2024-09-23T16:00:00.000Z","stockId":7002608234070,"netValue":0.827447392497714},{"date":"2024-09-22T16:00:00.000Z","stockId":7002608234070,"netValue":0.7905763952424533},{"date":"2024-09-19T16:00:00.000Z","stockId":7002608234070,"netValue":0.7880146386093334},{"date":"2024-09-18T16:00:00.000Z","stockId":7002608234070,"netValue":0.7858188472095164},{"date":"2024-09-17T16:00:00.000Z","stockId":7002608234070,"netValue":0.7863677950594707},{"date":"2024-09-12T16:00:00.000Z","stockId":7002608234070,"netValue":0.7952424519670643},{"date":"2024-09-11T16:00:00.000Z","stockId":7002608234070,"netValue":0.7907593778591047},{"date":"2024-09-10T16:00:00.000Z","stockId":7002608234070,"netValue":0.7945105215004586},{"date":"2024-09-09T16:00:00.000Z","stockId":7002608234070,"netValue":0.7945105215004586},{"date":"2024-09-08T16:00:00.000Z","stockId":7002608234070,"netValue":0.7926806953339446},{"date":"2024-09-05T16:00:00.000Z","stockId":7002608234070,"netValue":0.7956999085086931},{"date":"2024-09-04T16:00:00.000Z","stockId":7002608234070,"netValue":0.8083257090576408},{"date":"2024-09-03T16:00:00.000Z","stockId":7002608234070,"netValue":0.8052150045745666},{"date":"2024-09-02T16:00:00.000Z","stockId":7002608234070,"netValue":0.815827996340349},{"date":"2024-09-01T16:00:00.000Z","stockId":7002608234070,"netValue":0.8098810612991778},{"date":"2024-08-29T16:00:00.000Z","stockId":7002608234070,"netValue":0.8322964318389765},{"date":"2024-08-28T16:00:00.000Z","stockId":7002608234070,"netValue":0.8039341262580066},{"date":"2024-08-27T16:00:00.000Z","stockId":7002608234070,"netValue":0.8057639524245209},{"date":"2024-08-26T16:00:00.000Z","stockId":7002608234070,"netValue":0.8136322049405319},{"date":"2024-08-25T16:00:00.000Z","stockId":7002608234070,"netValue":0.8272644098810625},{"date":"2024-08-22T16:00:00.000Z","stockId":7002608234070,"netValue":0.8317474839890223},{"date":"2024-08-21T16:00:00.000Z","stockId":7002608234070,"netValue":0.8301006404391595},{"date":"2024-08-20T16:00:00.000Z","stockId":7002608234070,"netValue":0.8313815187557194},{"date":"2024-08-19T16:00:00.000Z","stockId":7002608234070,"netValue":0.82433668801464},{"date":"2024-08-18T16:00:00.000Z","stockId":7002608234070,"netValue":0.8260750228728286},{"date":"2024-08-15T16:00:00.000Z","stockId":7002608234070,"netValue":0.8272644098810628},{"date":"2024-08-14T16:00:00.000Z","stockId":7002608234070,"netValue":0.8148215919487661},{"date":"2024-08-13T16:00:00.000Z","stockId":7002608234070,"netValue":0.8148215919487661},{"date":"2024-08-12T16:00:00.000Z","stockId":7002608234070,"netValue":0.8186642268984461},{"date":"2024-08-11T16:00:00.000Z","stockId":7002608234070,"netValue":0.8127172918572749},{"date":"2024-08-08T16:00:00.000Z","stockId":7002608234070,"netValue":0.8174748398902117},{"date":"2024-08-07T16:00:00.000Z","stockId":7002608234070,"netValue":0.8107044830741094},{"date":"2024-08-06T16:00:00.000Z","stockId":7002608234070,"netValue":0.812076852698995},{"date":"2024-08-05T16:00:00.000Z","stockId":7002608234070,"netValue":0.8165599268069549},{"date":"2024-08-04T16:00:00.000Z","stockId":7002608234070,"netValue":0.8074107959743838},{"date":"2024-08-01T16:00:00.000Z","stockId":7002608234070,"netValue":0.8420860018298276},{"date":"2024-07-31T16:00:00.000Z","stockId":7002608234070,"netValue":0.8694419030192149},{"date":"2024-07-30T16:00:00.000Z","stockId":7002608234070,"netValue":0.8686184812442834},{"date":"2024-07-29T16:00:00.000Z","stockId":7002608234070,"netValue":0.8571820677035696},{"date":"2024-07-28T16:00:00.000Z","stockId":7002608234070,"netValue":0.863677950594695}]}