window.pageData = {"startDate":"2024-07-17T13:39:59.654Z","endDate":"2026-07-17T13:39:59.654Z","manager":{"_id":7000304238640,"name":"陈迪","gender":"m","educationCode":"001002","resume":"陈迪先生：对外经济贸易大学金融学学士、香港大学工商管理硕士，历任汇丰晋信基金管理有限公司权益部研究员，上投摩根基金管理有限公司固定收益部研究员，平安养老保险股份有限公司战略资产配置部高级研究经理、资产配置团队中级投资经理、组合管理组中级投资经理(主持工作)、保险资产管理团队执行副总经理(主持工作)，现任财通证券资产管理有限公司FOF投资部FOF公募投资副总监。","tickerId":304238640,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20900962","exchange":"fm","cnInfoCode":"db20900962","followedNum":0,"currency":"CNY","workingDate":"2023-05-22T16:00:00.000Z","fundManagerSecondLevel":"fof","pinyin":"cd","delistedDate":"2025-07-28T16:00:00.000Z","hotMetrics":{"fmp":{"stockId":7000304238640,"type":"fmp","fm_p_r_d":"2025-07-27T16:00:00.000Z","fm_cagr_p_r_fs":0.024963611400567576,"fm_p_r_m1":0.05814904497962026,"fm_p_r_m3":0.12275800830399786,"fm_cagr_p_r_fs_m":0.026241116698157096,"fm_cagr_p_r_fs_r_c":184,"fm_cagr_p_r_fs_rp":0.5136612021857924,"fm_p_r_m1_m":0.021643111562952178,"fm_p_r_m1_r_c":182,"fm_p_r_m1_rp":0.06077348066298342,"fm_p_r_m3_m":0.048037099682950224,"fm_p_r_m3_r_c":182,"fm_p_r_m3_rp":0.03867403314917127,"fm_p_r_m6":0.10719937129809365,"fm_p_r_m6_m":0.04987941583767774,"fm_p_r_m6_r_c":182,"fm_p_r_m6_rp":0.11049723756906077,"fm_p_r_fys":0.11091766938121905,"fm_p_r_fys_m":0.048384165584859695,"fm_p_r_fys_r_c":182,"fm_p_r_fys_rp":0.09392265193370165,"fm_p_r_y1":0.25321638104012334,"fm_p_r_y1_m":0.08980334527303246,"fm_p_r_y1_r_c":184,"fm_p_r_y1_rp":0.0273224043715847,"fm_p_r_y10":0.055237858837557274,"fm_p_r_y3":0.055237858837557274,"fm_p_r_y5":0.055237858837557274,"fm_p_r_y10_m":0.057585580792739566,"fm_p_r_y10_r_c":184,"fm_p_r_y10_rp":0.5191256830601093,"fm_p_r_y3_m":0.030663809309146806,"fm_p_r_y3_r_c":184,"fm_p_r_y3_rp":0.31693989071038253,"fm_p_r_y5_m":0.04530966623786914,"fm_p_r_y5_r_c":184,"fm_p_r_y5_rp":0.41530054644808745},"fmi":{"stockId":7000304238640,"type":"fmi","fm_my":2.2,"fm_a_as":0,"fm_a_mfn":1,"fm_as":10979188.5194,"fm_b_as":0,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_msl":"company","fm_nb_as":10979188.5194,"fm_q_as":0,"fm_r_f_cagr":0.024,"fm_r_fd":3000000017864,"fm_r_ftp":0.0529,"fm_d":{"3000000017864":"本基金基金经理。"},"fm_wy":9}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":-0.021779979870149346,"oneMonth":-0.08157740515351652,"threeMonths":-0.042204256165052745,"sixMonths":-0.04285198029531656,"oneYear":0.12259542098257792,"threeYears":0.17116651194542776,"fiveYears":-0.11102954598539283,"tenYears":0.38239205928069286},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48967,"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":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93}],"netValueList":[{"date":"2025-07-27T16:00:00.000Z","stockId":7000304238640,"netValue":1.0552378588375573},{"date":"2025-07-24T16:00:00.000Z","stockId":7000304238640,"netValue":1.0527387890432625},{"date":"2025-07-23T16:00:00.000Z","stockId":7000304238640,"netValue":1.0491391199161688},{"date":"2025-07-22T16:00:00.000Z","stockId":7000304238640,"netValue":1.0399413663459698},{"date":"2025-07-21T16:00:00.000Z","stockId":7000304238640,"netValue":1.035341088695164},{"date":"2025-07-20T16:00:00.000Z","stockId":7000304238640,"netValue":1.0300429766793162},{"date":"2025-07-17T16:00:00.000Z","stockId":7000304238640,"netValue":1.0249434454159336},{"date":"2025-07-16T16:00:00.000Z","stockId":7000304238640,"netValue":1.0209445134853494},{"date":"2025-07-15T16:00:00.000Z","stockId":7000304238640,"netValue":1.0122453130948732},{"date":"2025-07-14T16:00:00.000Z","stockId":7000304238640,"netValue":1.0123453039039594},{"date":"2025-07-13T16:00:00.000Z","stockId":7000304238640,"netValue":1.0061472746063385},{"date":"2025-07-10T16:00:00.000Z","stockId":7000304238640,"netValue":1.0068465098370865},{"date":"2025-07-09T16:00:00.000Z","stockId":7000304238640,"netValue":0.9998485795398726},{"date":"2025-07-08T16:00:00.000Z","stockId":7000304238640,"netValue":0.9975487654578017},{"date":"2025-07-07T16:00:00.000Z","stockId":7000304238640,"netValue":1.0001478515419013},{"date":"2025-07-06T16:00:00.000Z","stockId":7000304238640,"netValue":0.9893495419788054},{"date":"2025-07-03T16:00:00.000Z","stockId":7000304238640,"netValue":0.9932491726578401},{"date":"2025-07-02T16:00:00.000Z","stockId":7000304238640,"netValue":0.9947496983132386},{"date":"2025-07-01T16:00:00.000Z","stockId":7000304238640,"netValue":0.989350209680729},{"date":"2025-06-30T16:00:00.000Z","stockId":7000304238640,"netValue":0.9955496225550919},{"date":"2025-06-29T16:00:00.000Z","stockId":7000304238640,"netValue":0.9972487938671067},{"date":"2025-06-25T16:00:00.000Z","stockId":7000304238640,"netValue":0.988450294908644},{"date":"2025-06-24T16:00:00.000Z","stockId":7000304238640,"netValue":0.9937497930109223},{"date":"2025-06-23T16:00:00.000Z","stockId":7000304238640,"netValue":0.9738530128986683},{"date":"2025-06-22T16:00:00.000Z","stockId":7000304238640,"netValue":0.9601556456607776},{"date":"2025-06-19T16:00:00.000Z","stockId":7000304238640,"netValue":0.9547568247301913},{"date":"2025-06-18T16:00:00.000Z","stockId":7000304238640,"netValue":0.9569559486933645},{"date":"2025-06-17T16:00:00.000Z","stockId":7000304238640,"netValue":0.9671543150750707},{"date":"2025-06-16T16:00:00.000Z","stockId":7000304238640,"netValue":0.9682548786095425},{"date":"2025-06-15T16:00:00.000Z","stockId":7000304238640,"netValue":0.969854727093249},{"date":"2025-06-12T16:00:00.000Z","stockId":7000304238640,"netValue":0.9628553899770326},{"date":"2025-06-11T16:00:00.000Z","stockId":7000304238640,"netValue":0.9720538510564222},{"date":"2025-06-10T16:00:00.000Z","stockId":7000304238640,"netValue":0.9721545092885773},{"date":"2025-06-09T16:00:00.000Z","stockId":7000304238640,"netValue":0.9645558966928947},{"date":"2025-06-08T16:00:00.000Z","stockId":7000304238640,"netValue":0.9730544240606622},{"date":"2025-06-05T16:00:00.000Z","stockId":7000304238640,"netValue":0.9656557925254429},{"date":"2025-06-04T16:00:00.000Z","stockId":7000304238640,"netValue":0.9692554516137827},{"date":"2025-06-03T16:00:00.000Z","stockId":7000304238640,"netValue":0.9629560482091879},{"date":"2025-06-02T16:00:00.000Z","stockId":7000304238640,"netValue":0.9552574450832734},{"date":"2025-05-27T16:00:00.000Z","stockId":7000304238640,"netValue":0.9483587661992123},{"date":"2025-05-26T16:00:00.000Z","stockId":7000304238640,"netValue":0.9496593107941473},{"date":"2025-05-25T16:00:00.000Z","stockId":7000304238640,"netValue":0.9511585010456989},{"date":"2025-05-22T16:00:00.000Z","stockId":7000304238640,"netValue":0.9526590267010973},{"date":"2025-05-21T16:00:00.000Z","stockId":7000304238640,"netValue":0.9585578002828419},{"date":"2025-05-20T16:00:00.000Z","stockId":7000304238640,"netValue":0.9655571373990584},{"date":"2025-05-19T16:00:00.000Z","stockId":7000304238640,"netValue":0.9645565643948181},{"date":"2025-05-18T16:00:00.000Z","stockId":7000304238640,"netValue":0.9585578002828417},{"date":"2025-05-15T16:00:00.000Z","stockId":7000304238640,"netValue":0.9585578002828417},{"date":"2025-05-14T16:00:00.000Z","stockId":7000304238640,"netValue":0.9619574783107183},{"date":"2025-05-13T16:00:00.000Z","stockId":7000304238640,"netValue":0.9739556742365942},{"date":"2025-05-12T16:00:00.000Z","stockId":7000304238640,"netValue":0.9644572415665098},{"date":"2025-05-11T16:00:00.000Z","stockId":7000304238640,"netValue":0.9668570142920697},{"date":"2025-05-08T16:00:00.000Z","stockId":7000304238640,"netValue":0.9538589130638769},{"date":"2025-05-07T16:00:00.000Z","stockId":7000304238640,"netValue":0.9629580513149582},{"date":"2025-05-06T16:00:00.000Z","stockId":7000304238640,"netValue":0.9605582785893986},{"date":"2025-05-05T16:00:00.000Z","stockId":7000304238640,"netValue":0.9597590220494685},{"date":"2025-04-27T16:00:00.000Z","stockId":7000304238640,"netValue":0.9398622419372146},{"date":"2025-04-24T16:00:00.000Z","stockId":7000304238640,"netValue":0.9434612333236311},{"date":"2025-04-23T16:00:00.000Z","stockId":7000304238640,"netValue":0.9396622608767514},{"date":"2025-04-22T16:00:00.000Z","stockId":7000304238640,"netValue":0.9453617210999564},{"date":"2025-04-20T16:00:00.000Z","stockId":7000304238640,"netValue":0.9401622135279099},{"date":"2025-04-17T16:00:00.000Z","stockId":7000304238640,"netValue":0.9320636482810687},{"date":"2025-04-16T16:00:00.000Z","stockId":7000304238640,"netValue":0.9329635630531536},{"date":"2025-04-15T16:00:00.000Z","stockId":7000304238640,"netValue":0.9286646379551157},{"date":"2025-04-14T16:00:00.000Z","stockId":7000304238640,"netValue":0.935463326308945},{"date":"2025-04-13T16:00:00.000Z","stockId":7000304238640,"netValue":0.9388630043368218},{"date":"2025-04-10T16:00:00.000Z","stockId":7000304238640,"netValue":0.9323649552756107},{"date":"2025-04-09T16:00:00.000Z","stockId":7000304238640,"netValue":0.9235658510890941},{"date":"2025-04-08T16:00:00.000Z","stockId":7000304238640,"netValue":0.9067680472382285},{"date":"2025-04-07T16:00:00.000Z","stockId":7000304238640,"netValue":0.8916701114468221},{"date":"2025-04-06T16:00:00.000Z","stockId":7000304238640,"netValue":0.887771306400088},{"date":"2025-03-31T16:00:00.000Z","stockId":7000304238640,"netValue":0.975459146223567},{"date":"2025-03-30T16:00:00.000Z","stockId":7000304238640,"netValue":0.9713603566992492},{"date":"2025-03-27T16:00:00.000Z","stockId":7000304238640,"netValue":0.9812578038073436},{"date":"2025-03-26T16:00:00.000Z","stockId":7000304238640,"netValue":0.9863574079857212},{"date":"2025-03-25T16:00:00.000Z","stockId":7000304238640,"netValue":0.9811587038346946},{"date":"2025-03-24T16:00:00.000Z","stockId":7000304238640,"netValue":0.9821586262226119},{"date":"2025-03-23T16:00:00.000Z","stockId":7000304238640,"netValue":0.9879581760725314},{"date":"2025-03-20T16:00:00.000Z","stockId":7000304238640,"netValue":0.9865591769955904},{"date":"2025-03-19T16:00:00.000Z","stockId":7000304238640,"netValue":1.0018562049984374},{"date":"2025-03-18T16:00:00.000Z","stockId":7000304238640,"netValue":1.0117545443726745},{"date":"2025-03-17T16:00:00.000Z","stockId":7000304238640,"netValue":1.015854226163135},{"date":"2025-03-16T16:00:00.000Z","stockId":7000304238640,"netValue":1.012255397832776},{"date":"2025-03-13T16:00:00.000Z","stockId":7000304238640,"netValue":1.0149551882801522},{"date":"2025-03-12T16:00:00.000Z","stockId":7000304238640,"netValue":0.994558556098928},{"date":"2025-03-11T16:00:00.000Z","stockId":7000304238640,"netValue":1.0002572214439127},{"date":"2025-03-10T16:00:00.000Z","stockId":7000304238640,"netValue":1.0033569808464564},{"date":"2025-03-09T16:00:00.000Z","stockId":7000304238640,"netValue":0.999858144754889},{"date":"2025-03-06T16:00:00.000Z","stockId":7000304238640,"netValue":1.001358028336765},{"date":"2025-03-04T16:00:00.000Z","stockId":7000304238640,"netValue":0.9873600071720673},{"date":"2025-03-03T16:00:00.000Z","stockId":7000304238640,"netValue":0.9832603253816068},{"date":"2025-03-02T16:00:00.000Z","stockId":7000304238640,"netValue":0.979561504812456},{"date":"2025-02-27T16:00:00.000Z","stockId":7000304238640,"netValue":0.9784624824518899},{"date":"2025-02-26T16:00:00.000Z","stockId":7000304238640,"netValue":0.99685926985728},{"date":"2025-02-25T16:00:00.000Z","stockId":7000304238640,"netValue":0.9943594638874875},{"date":"2025-02-24T16:00:00.000Z","stockId":7000304238640,"netValue":0.9821613030210405},{"date":"2025-02-23T16:00:00.000Z","stockId":7000304238640,"netValue":0.992660488094171},{"date":"2025-02-20T16:00:00.000Z","stockId":7000304238640,"netValue":0.9955602630191307},{"date":"2025-02-19T16:00:00.000Z","stockId":7000304238640,"netValue":0.9866618460328105},{"date":"2025-02-18T16:00:00.000Z","stockId":7000304238640,"netValue":0.9873617917043527},{"date":"2025-02-17T16:00:00.000Z","stockId":7000304238640,"netValue":0.9798623737949738},{"date":"2025-02-16T16:00:00.000Z","stockId":7000304238640,"netValue":0.9884617063310615},{"date":"2025-02-13T16:00:00.000Z","stockId":7000304238640,"netValue":0.9890616597638117},{"date":"2025-02-11T16:00:00.000Z","stockId":7000304238640,"netValue":0.9844629090455357},{"date":"2025-02-10T16:00:00.000Z","stockId":7000304238640,"netValue":0.9763635377034067},{"date":"2025-02-09T16:00:00.000Z","stockId":7000304238640,"netValue":0.9787633514344078},{"date":"2025-02-06T16:00:00.000Z","stockId":7000304238640,"netValue":0.9746645619100902},{"date":"2025-02-05T16:00:00.000Z","stockId":7000304238640,"netValue":0.9648647689451029},{"date":"2025-02-04T16:00:00.000Z","stockId":7000304238640,"netValue":0.9552669598506399},{"date":"2025-01-26T16:00:00.000Z","stockId":7000304238640,"netValue":0.9530694165770559},{"date":"2025-01-22T16:00:00.000Z","stockId":7000304238640,"netValue":0.9414740713933569},{"date":"2025-01-21T16:00:00.000Z","stockId":7000304238640,"netValue":0.9434741432368376},{"date":"2025-01-20T16:00:00.000Z","stockId":7000304238640,"netValue":0.9512718876721681},{"date":"2025-01-19T16:00:00.000Z","stockId":7000304238640,"netValue":0.950971876895646},{"date":"2025-01-16T16:00:00.000Z","stockId":7000304238640,"netValue":0.9431741324603156},{"date":"2025-01-15T16:00:00.000Z","stockId":7000304238640,"netValue":0.9382764921980322},{"date":"2025-01-14T16:00:00.000Z","stockId":7000304238640,"netValue":0.9329763018128081},{"date":"2025-01-13T16:00:00.000Z","stockId":7000304238640,"netValue":0.9364764275388996},{"date":"2025-01-12T16:00:00.000Z","stockId":7000304238640,"netValue":0.9172808093499732},{"date":"2025-01-09T16:00:00.000Z","stockId":7000304238640,"netValue":0.9190783382548611},{"date":"2025-01-08T16:00:00.000Z","stockId":7000304238640,"netValue":0.9300787333940058},{"date":"2025-01-07T16:00:00.000Z","stockId":7000304238640,"netValue":0.9279786579583511},{"date":"2025-01-06T16:00:00.000Z","stockId":7000304238640,"netValue":0.9286786831035692},{"date":"2025-01-05T16:00:00.000Z","stockId":7000304238640,"netValue":0.9242810608021563},{"date":"2025-01-02T16:00:00.000Z","stockId":7000304238640,"netValue":0.9262811326456372},{"date":"2025-01-01T16:00:00.000Z","stockId":7000304238640,"netValue":0.9335788591200972},{"date":"2024-12-30T16:00:00.000Z","stockId":7000304238640,"netValue":0.9498794446444664},{"date":"2024-12-29T16:00:00.000Z","stockId":7000304238640,"netValue":0.9627773722806728},{"date":"2024-12-26T16:00:00.000Z","stockId":7000304238640,"netValue":0.9632773902415431},{"date":"2024-12-25T16:00:00.000Z","stockId":7000304238640,"netValue":0.9652774620850239},{"date":"2024-12-24T16:00:00.000Z","stockId":7000304238640,"netValue":0.9592797823088265},{"date":"2024-12-23T16:00:00.000Z","stockId":7000304238640,"netValue":0.9623773579119764},{"date":"2024-12-22T16:00:00.000Z","stockId":7000304238640,"netValue":0.9531795631862098},{"date":"2024-12-19T16:00:00.000Z","stockId":7000304238640,"netValue":0.9617798721131774},{"date":"2024-12-18T16:00:00.000Z","stockId":7000304238640,"netValue":0.960779836191437},{"date":"2024-12-17T16:00:00.000Z","stockId":7000304238640,"netValue":0.9607798361914368},{"date":"2024-12-16T16:00:00.000Z","stockId":7000304238640,"netValue":0.9566796889123012},{"date":"2024-12-15T16:00:00.000Z","stockId":7000304238640,"netValue":0.9616824042752483},{"date":"2024-12-12T16:00:00.000Z","stockId":7000304238640,"netValue":0.972780267252322},{"date":"2024-12-11T16:00:00.000Z","stockId":7000304238640,"netValue":0.9894783313911422},{"date":"2024-12-10T16:00:00.000Z","stockId":7000304238640,"netValue":0.979680515112331},{"date":"2024-12-09T16:00:00.000Z","stockId":7000304238640,"netValue":0.9770804217158058},{"date":"2024-12-08T16:00:00.000Z","stockId":7000304238640,"netValue":0.9689801307497082},{"date":"2024-12-05T16:00:00.000Z","stockId":7000304238640,"netValue":0.9697826952413456},{"date":"2024-12-04T16:00:00.000Z","stockId":7000304238640,"netValue":0.9600823468004637},{"date":"2024-12-03T16:00:00.000Z","stockId":7000304238640,"netValue":0.95888483944862},{"date":"2024-12-02T16:00:00.000Z","stockId":7000304238640,"netValue":0.9633850010964522},{"date":"2024-12-01T16:00:00.000Z","stockId":7000304238640,"netValue":0.9630824545656849},{"date":"2024-11-28T16:00:00.000Z","stockId":7000304238640,"netValue":0.9515845772199151},{"date":"2024-11-27T16:00:00.000Z","stockId":7000304238640,"netValue":0.9392892068909978},{"date":"2024-11-26T16:00:00.000Z","stockId":7000304238640,"netValue":0.9464869297732837},{"date":"2024-11-25T16:00:00.000Z","stockId":7000304238640,"netValue":0.9299914085730568},{"date":"2024-11-24T16:00:00.000Z","stockId":7000304238640,"netValue":0.9329889805840329},{"date":"2024-11-21T16:00:00.000Z","stockId":7000304238640,"netValue":0.9348915845895849},{"date":"2024-11-20T16:00:00.000Z","stockId":7000304238640,"netValue":0.9616874757837381},{"date":"2024-11-19T16:00:00.000Z","stockId":7000304238640,"netValue":0.9628875188898269},{"date":"2024-11-18T16:00:00.000Z","stockId":7000304238640,"netValue":0.9549897708623223},{"date":"2024-11-17T16:00:00.000Z","stockId":7000304238640,"netValue":0.9425918611869862},{"date":"2024-11-14T16:00:00.000Z","stockId":7000304238640,"netValue":0.9507896199910126},{"date":"2024-11-13T16:00:00.000Z","stockId":7000304238640,"netValue":0.9632900690127684},{"date":"2024-11-12T16:00:00.000Z","stockId":7000304238640,"netValue":0.9823882193637655},{"date":"2024-11-11T16:00:00.000Z","stockId":7000304238640,"netValue":0.9801881403359367},{"date":"2024-11-10T16:00:00.000Z","stockId":7000304238640,"netValue":0.9905885139220373},{"date":"2024-11-07T16:00:00.000Z","stockId":7000304238640,"netValue":0.9809907048275741},{"date":"2024-11-06T16:00:00.000Z","stockId":7000304238640,"netValue":0.987788413341164},{"date":"2024-11-05T16:00:00.000Z","stockId":7000304238640,"netValue":0.9637926227278838},{"date":"2024-11-04T16:00:00.000Z","stockId":7000304238640,"netValue":0.9652926766104942},{"date":"2024-11-03T16:00:00.000Z","stockId":7000304238640,"netValue":0.9475945765499336},{"date":"2024-10-31T16:00:00.000Z","stockId":7000304238640,"netValue":0.9342966345450306},{"date":"2024-10-30T16:00:00.000Z","stockId":7000304238640,"netValue":0.9389968033772109},{"date":"2024-10-29T16:00:00.000Z","stockId":7000304238640,"netValue":0.9371967387180782},{"date":"2024-10-28T16:00:00.000Z","stockId":7000304238640,"netValue":0.9425969326954765},{"date":"2024-10-27T16:00:00.000Z","stockId":7000304238640,"netValue":0.9519947346055915},{"date":"2024-10-24T16:00:00.000Z","stockId":7000304238640,"netValue":0.9470970943433086},{"date":"2024-10-23T16:00:00.000Z","stockId":7000304238640,"netValue":0.9401993822375446},{"date":"2024-10-22T16:00:00.000Z","stockId":7000304238640,"netValue":0.9454970368685238},{"date":"2024-10-21T16:00:00.000Z","stockId":7000304238640,"netValue":0.9453970332763498},{"date":"2024-10-20T16:00:00.000Z","stockId":7000304238640,"netValue":0.9390968069693851},{"date":"2024-10-17T16:00:00.000Z","stockId":7000304238640,"netValue":0.9365992529192789},{"date":"2024-10-16T16:00:00.000Z","stockId":7000304238640,"netValue":0.905803282093729},{"date":"2024-10-15T16:00:00.000Z","stockId":7000304238640,"netValue":0.91140341919991},{"date":"2024-10-14T16:00:00.000Z","stockId":7000304238640,"netValue":0.9131035448386858},{"date":"2024-10-13T16:00:00.000Z","stockId":7000304238640,"netValue":0.9326016449865623},{"date":"2024-10-10T16:00:00.000Z","stockId":7000304238640,"netValue":0.9148035356947145},{"date":"2024-10-09T16:00:00.000Z","stockId":7000304238640,"netValue":0.9375016186304095},{"date":"2024-10-08T16:00:00.000Z","stockId":7000304238640,"netValue":0.9354016299259035},{"date":"2024-10-07T16:00:00.000Z","stockId":7000304238640,"netValue":0.993895930369533},{"date":"2024-09-25T16:00:00.000Z","stockId":7000304238640,"netValue":0.8460128805835794},{"date":"2024-09-24T16:00:00.000Z","stockId":7000304238640,"netValue":0.8164166297270433},{"date":"2024-09-23T16:00:00.000Z","stockId":7000304238640,"netValue":0.8116184505107081},{"date":"2024-09-22T16:00:00.000Z","stockId":7000304238640,"netValue":0.7817204063024216},{"date":"2024-09-19T16:00:00.000Z","stockId":7000304238640,"netValue":0.7815204073781828},{"date":"2024-09-18T16:00:00.000Z","stockId":7000304238640,"netValue":0.7829221948132462},{"date":"2024-09-17T16:00:00.000Z","stockId":7000304238640,"netValue":0.7753222356921771},{"date":"2024-09-10T16:00:00.000Z","stockId":7000304238640,"netValue":0.7797222120254278},{"date":"2024-09-09T16:00:00.000Z","stockId":7000304238640,"netValue":0.7805222077223825},{"date":"2024-09-08T16:00:00.000Z","stockId":7000304238640,"netValue":0.7797240069908202},{"date":"2024-09-05T16:00:00.000Z","stockId":7000304238640,"netValue":0.7866221749116613},{"date":"2024-09-04T16:00:00.000Z","stockId":7000304238640,"netValue":0.7963221227372362},{"date":"2024-09-03T16:00:00.000Z","stockId":7000304238640,"netValue":0.7933239338390489},{"date":"2024-09-02T16:00:00.000Z","stockId":7000304238640,"netValue":0.7971221184341907},{"date":"2024-09-01T16:00:00.000Z","stockId":7000304238640,"netValue":0.7919221464039856},{"date":"2024-08-29T16:00:00.000Z","stockId":7000304238640,"netValue":0.8051220754037369},{"date":"2024-08-28T16:00:00.000Z","stockId":7000304238640,"netValue":0.793922135646372},{"date":"2024-08-27T16:00:00.000Z","stockId":7000304238640,"netValue":0.788223961270963},{"date":"2024-08-26T16:00:00.000Z","stockId":7000304238640,"netValue":0.7886239591194403},{"date":"2024-08-25T16:00:00.000Z","stockId":7000304238640,"netValue":0.7948239257708387},{"date":"2024-08-22T16:00:00.000Z","stockId":7000304238640,"netValue":0.7954239225435545},{"date":"2024-08-21T16:00:00.000Z","stockId":7000304238640,"netValue":0.7952257185847083},{"date":"2024-08-20T16:00:00.000Z","stockId":7000304238640,"netValue":0.8008238934979982},{"date":"2024-08-19T16:00:00.000Z","stockId":7000304238640,"netValue":0.8035238789752199},{"date":"2024-08-18T16:00:00.000Z","stockId":7000304238640,"netValue":0.8130220329111635},{"date":"2024-08-15T16:00:00.000Z","stockId":7000304238640,"netValue":0.8117238348690048},{"date":"2024-08-14T16:00:00.000Z","stockId":7000304238640,"netValue":0.8129220334490442},{"date":"2024-08-13T16:00:00.000Z","stockId":7000304238640,"netValue":0.8089238499296638},{"date":"2024-08-12T16:00:00.000Z","stockId":7000304238640,"netValue":0.8173238047476873},{"date":"2024-08-11T16:00:00.000Z","stockId":7000304238640,"netValue":0.8142238214219883},{"date":"2024-08-08T16:00:00.000Z","stockId":7000304238640,"netValue":0.8157238133537781},{"date":"2024-08-07T16:00:00.000Z","stockId":7000304238640,"netValue":0.8184237988310001},{"date":"2024-08-06T16:00:00.000Z","stockId":7000304238640,"netValue":0.8173238047476873},{"date":"2024-08-05T16:00:00.000Z","stockId":7000304238640,"netValue":0.8173255997130799},{"date":"2024-08-04T16:00:00.000Z","stockId":7000304238640,"netValue":0.810925634137443},{"date":"2024-08-01T16:00:00.000Z","stockId":7000304238640,"netValue":0.8273237509596202},{"date":"2024-07-31T16:00:00.000Z","stockId":7000304238640,"netValue":0.8383236917927462},{"date":"2024-07-30T16:00:00.000Z","stockId":7000304238640,"netValue":0.8420236718911612},{"date":"2024-07-29T16:00:00.000Z","stockId":7000304238640,"netValue":0.8167273979057563},{"date":"2024-07-28T16:00:00.000Z","stockId":7000304238640,"netValue":0.8191255900312276},{"date":"2024-07-25T16:00:00.000Z","stockId":7000304238640,"netValue":0.8223273677844387},{"date":"2024-07-24T16:00:00.000Z","stockId":7000304238640,"netValue":0.8135274151179376},{"date":"2024-07-23T16:00:00.000Z","stockId":7000304238640,"netValue":0.8174273941405914},{"date":"2024-07-22T16:00:00.000Z","stockId":7000304238640,"netValue":0.8262255518416998},{"date":"2024-07-21T16:00:00.000Z","stockId":7000304238640,"netValue":0.8446236579062635},{"date":"2024-07-18T16:00:00.000Z","stockId":7000304238640,"netValue":0.8456236525274569},{"date":"2024-07-17T16:00:00.000Z","stockId":7000304238640,"netValue":0.8466254421140428}]}