window.pageData = {"startDate":"2024-07-31T16:05:34.708Z","endDate":"2026-07-31T16:05:34.708Z","manager":{"_id":7031913231460,"name":"寸思敏","gender":"f","educationCode":"001002","resume":"寸思敏：女，中国国籍，上海财经大学硕士。2016年7月加入招商证券股份有限公司，担任汽车行业高级分析师，2021年10月加入创金合信基金管理有限公司，曾任风格策略投资部基金经理助理，现任基金经理。","tickerId":31913231460,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20902737","exchange":"fm","cnInfoCode":"db20902737","followedNum":1,"currency":"CNY","workingDate":"2023-04-28T16:00:00.000Z","fundCompanyId":4000050990000,"fundManagerSecondLevel":"hybrid","pinyin":"csm","delistedDate":"2026-01-06T16:00:00.000Z","fundCompany":{"_id":4000050990000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50990000","tickerId":50990000,"name":"创金合信基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7031913231460,"type":"fmp","fm_p_r_d":"2026-01-07T16:00:00.000Z","fm_cagr_p_r_fs":0.13973413447963923,"fm_p_r_m1":0.02041665616532029,"fm_p_r_m3":-0.04423449261749968,"fm_cagr_p_r_fs_m":0.08064016482603131,"fm_cagr_p_r_fs_r_c":1755,"fm_cagr_p_r_fs_rp":0.23204104903078676,"fm_p_r_m1_m":0.04187946076170568,"fm_p_r_m1_r_c":1715,"fm_p_r_m1_rp":0.7403733955659276,"fm_p_r_m3_m":0.017163055970941143,"fm_p_r_m3_r_c":1682,"fm_p_r_m3_rp":0.8941106484235574,"fm_p_r_m6":0.3567907676360116,"fm_p_r_m6_m":0.20980292183329952,"fm_p_r_m6_r_c":1639,"fm_p_r_m6_rp":0.21978021978021978,"fm_p_r_fys_m":0.0300454848917453,"fm_p_r_fys_r_c":1726,"fm_p_r_fys_rp":0.9489855072463768,"fm_p_r_y1":0.39365446248462144,"fm_p_r_y1_m":0.3296089362084522,"fm_p_r_y1_r_c":1538,"fm_p_r_y1_rp":0.3897202342225114,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5890173410404624,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.2751445086705202,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.3236994219653179,"fm_p_r_fys":0.002872658840465503},"fmi":{"stockId":7031913231460,"type":"fmi","fm_my":2.7,"fm_a_as":0,"fm_a_mfn":2,"fm_as":427451370.63869995,"fm_b_as":0,"fm_e_as":0,"fm_h_as":427451370.63869995,"fm_i_as":0,"fm_mfn":1,"fm_msl":"company","fm_nb_as":427451370.63869995,"fm_q_as":0,"fm_r_f_cagr":0.2405,"fm_r_fd":3000000013160,"fm_r_ftp":0.2949,"fm_d":{"3000000011146":"本基金基金经理","3000000013160":"本基金基金经理"},"fm_wy":9}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07476940822507849,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.131511518077994,"threeYears":0.14762381190595297,"fiveYears":-0.04634423643313379,"tenYears":0.4442794186153647},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49146,"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":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"date":"2026-01-07T16:00:00.000Z","stockId":7031913231460,"netValue":1.419408162225567},{"date":"2026-01-06T16:00:00.000Z","stockId":7031913231460,"netValue":1.429467670996106},{"date":"2026-01-05T16:00:00.000Z","stockId":7031913231460,"netValue":1.4304841199364333},{"date":"2026-01-04T16:00:00.000Z","stockId":7031913231460,"netValue":1.4330252422872516},{"date":"2025-12-30T16:00:00.000Z","stockId":7031913231460,"netValue":1.415342366464258},{"date":"2025-12-29T16:00:00.000Z","stockId":7031913231460,"netValue":1.4327711300521702},{"date":"2025-12-28T16:00:00.000Z","stockId":7031913231460,"netValue":1.4088404289848642},{"date":"2025-12-25T16:00:00.000Z","stockId":7031913231460,"netValue":1.4012170619324094},{"date":"2025-12-24T16:00:00.000Z","stockId":7031913231460,"netValue":1.3918149092343817},{"date":"2025-12-23T16:00:00.000Z","stockId":7031913231460,"netValue":1.3715467600909546},{"date":"2025-12-22T16:00:00.000Z","stockId":7031913231460,"netValue":1.3621446073929273},{"date":"2025-12-21T16:00:00.000Z","stockId":7031913231460,"netValue":1.3659562909191547},{"date":"2025-12-18T16:00:00.000Z","stockId":7031913231460,"netValue":1.3586920167345153},{"date":"2025-12-17T16:00:00.000Z","stockId":7031913231460,"netValue":1.3528474353276332},{"date":"2025-12-16T16:00:00.000Z","stockId":7031913231460,"netValue":1.3651939542139093},{"date":"2025-12-15T16:00:00.000Z","stockId":7031913231460,"netValue":1.3510686496820603},{"date":"2025-12-14T16:00:00.000Z","stockId":7031913231460,"netValue":1.3679891887998092},{"date":"2025-12-11T16:00:00.000Z","stockId":7031913231460,"netValue":1.387196738033294},{"date":"2025-12-10T16:00:00.000Z","stockId":7031913231460,"netValue":1.3820614588472449},{"date":"2025-12-09T16:00:00.000Z","stockId":7031913231460,"netValue":1.3931904510425241},{"date":"2025-12-08T16:00:00.000Z","stockId":7031913231460,"netValue":1.3889260122237115},{"date":"2025-12-07T16:00:00.000Z","stockId":7031913231460,"netValue":1.3910084215595213},{"date":"2025-12-04T16:00:00.000Z","stockId":7031913231460,"netValue":1.3895721510955},{"date":"2025-12-03T16:00:00.000Z","stockId":7031913231460,"netValue":1.3766613729103607},{"date":"2025-12-02T16:00:00.000Z","stockId":7031913231460,"netValue":1.3639183065354672},{"date":"2025-12-01T16:00:00.000Z","stockId":7031913231460,"netValue":1.369502386114206},{"date":"2025-11-30T16:00:00.000Z","stockId":7031913231460,"netValue":1.376770029211672},{"date":"2025-11-27T16:00:00.000Z","stockId":7031913231460,"netValue":1.3600774790095946},{"date":"2025-11-26T16:00:00.000Z","stockId":7031913231460,"netValue":1.3495103633895464},{"date":"2025-11-25T16:00:00.000Z","stockId":7031913231460,"netValue":1.3544297553494498},{"date":"2025-11-24T16:00:00.000Z","stockId":7031913231460,"netValue":1.3396504473669535},{"date":"2025-11-23T16:00:00.000Z","stockId":7031913231460,"netValue":1.3294016070401335},{"date":"2025-11-20T16:00:00.000Z","stockId":7031913231460,"netValue":1.3223119801779029},{"date":"2025-11-19T16:00:00.000Z","stockId":7031913231460,"netValue":1.3370829889521427},{"date":"2025-11-18T16:00:00.000Z","stockId":7031913231460,"netValue":1.3468063565525275},{"date":"2025-11-17T16:00:00.000Z","stockId":7031913231460,"netValue":1.3408934523440887},{"date":"2025-11-16T16:00:00.000Z","stockId":7031913231460,"netValue":1.3477889862370676},{"date":"2025-11-13T16:00:00.000Z","stockId":7031913231460,"netValue":1.349675708527281},{"date":"2025-11-12T16:00:00.000Z","stockId":7031913231460,"netValue":1.3701083729079866},{"date":"2025-11-11T16:00:00.000Z","stockId":7031913231460,"netValue":1.349472466641341},{"date":"2025-11-10T16:00:00.000Z","stockId":7031913231460,"netValue":1.3503672989876183},{"date":"2025-11-09T16:00:00.000Z","stockId":7031913231460,"netValue":1.3609394143205267},{"date":"2025-11-06T16:00:00.000Z","stockId":7031913231460,"netValue":1.3842691609998543},{"date":"2025-11-05T16:00:00.000Z","stockId":7031913231460,"netValue":1.4126696861725554},{"date":"2025-11-04T16:00:00.000Z","stockId":7031913231460,"netValue":1.3872887766599096},{"date":"2025-11-03T16:00:00.000Z","stockId":7031913231460,"netValue":1.3821913402365165},{"date":"2025-11-02T16:00:00.000Z","stockId":7031913231460,"netValue":1.4131237655200795},{"date":"2025-10-30T16:00:00.000Z","stockId":7031913231460,"netValue":1.417327658674271},{"date":"2025-10-29T16:00:00.000Z","stockId":7031913231460,"netValue":1.4195844567239848},{"date":"2025-10-28T16:00:00.000Z","stockId":7031913231460,"netValue":1.4472046330469452},{"date":"2025-10-27T16:00:00.000Z","stockId":7031913231460,"netValue":1.4187662393542941},{"date":"2025-10-26T16:00:00.000Z","stockId":7031913231460,"netValue":1.4174835268693826},{"date":"2025-10-23T16:00:00.000Z","stockId":7031913231460,"netValue":1.4057076472708179},{"date":"2025-10-22T16:00:00.000Z","stockId":7031913231460,"netValue":1.376788793071637},{"date":"2025-10-21T16:00:00.000Z","stockId":7031913231460,"netValue":1.3797400929633614},{"date":"2025-10-20T16:00:00.000Z","stockId":7031913231460,"netValue":1.3857306563139808},{"date":"2025-10-19T16:00:00.000Z","stockId":7031913231460,"netValue":1.360621549367088},{"date":"2025-10-16T16:00:00.000Z","stockId":7031913231460,"netValue":1.3457045656823368},{"date":"2025-10-15T16:00:00.000Z","stockId":7031913231460,"netValue":1.3874466967169885},{"date":"2025-10-14T16:00:00.000Z","stockId":7031913231460,"netValue":1.3943107430050807},{"date":"2025-10-13T16:00:00.000Z","stockId":7031913231460,"netValue":1.3612075146523153},{"date":"2025-10-12T16:00:00.000Z","stockId":7031913231460,"netValue":1.4102579519500158},{"date":"2025-10-09T16:00:00.000Z","stockId":7031913231460,"netValue":1.4460953805731498},{"date":"2025-10-08T16:00:00.000Z","stockId":7031913231460,"netValue":1.4868992669549896},{"date":"2025-09-29T16:00:00.000Z","stockId":7031913231460,"netValue":1.4851008445709848},{"date":"2025-09-28T16:00:00.000Z","stockId":7031913231460,"netValue":1.4631151138674081},{"date":"2025-09-25T16:00:00.000Z","stockId":7031913231460,"netValue":1.420535476755616},{"date":"2025-09-24T16:00:00.000Z","stockId":7031913231460,"netValue":1.4500205634079557},{"date":"2025-09-23T16:00:00.000Z","stockId":7031913231460,"netValue":1.4443140148028495},{"date":"2025-09-22T16:00:00.000Z","stockId":7031913231460,"netValue":1.4220300619443487},{"date":"2025-09-21T16:00:00.000Z","stockId":7031913231460,"netValue":1.4179461841931729},{"date":"2025-09-18T16:00:00.000Z","stockId":7031913231460,"netValue":1.3853164537463438},{"date":"2025-09-17T16:00:00.000Z","stockId":7031913231460,"netValue":1.4106635963499718},{"date":"2025-09-16T16:00:00.000Z","stockId":7031913231460,"netValue":1.416077164713469},{"date":"2025-09-15T16:00:00.000Z","stockId":7031913231460,"netValue":1.392293780780078},{"date":"2025-09-14T16:00:00.000Z","stockId":7031913231460,"netValue":1.3607475058700609},{"date":"2025-09-11T16:00:00.000Z","stockId":7031913231460,"netValue":1.3315225319736212},{"date":"2025-09-10T16:00:00.000Z","stockId":7031913231460,"netValue":1.3350786359810345},{"date":"2025-09-09T16:00:00.000Z","stockId":7031913231460,"netValue":1.30952743891481},{"date":"2025-09-08T16:00:00.000Z","stockId":7031913231460,"netValue":1.3074988093380404},{"date":"2025-09-07T16:00:00.000Z","stockId":7031913231460,"netValue":1.3014354569553195},{"date":"2025-09-04T16:00:00.000Z","stockId":7031913231460,"netValue":1.277279571922572},{"date":"2025-09-03T16:00:00.000Z","stockId":7031913231460,"netValue":1.2385096213530478},{"date":"2025-09-02T16:00:00.000Z","stockId":7031913231460,"netValue":1.258149776758383},{"date":"2025-09-01T16:00:00.000Z","stockId":7031913231460,"netValue":1.258224824857005},{"date":"2025-08-31T16:00:00.000Z","stockId":7031913231460,"netValue":1.25687963217748},{"date":"2025-08-28T16:00:00.000Z","stockId":7031913231460,"netValue":1.2468858768028392},{"date":"2025-08-27T16:00:00.000Z","stockId":7031913231460,"netValue":1.2123205204341427},{"date":"2025-08-26T16:00:00.000Z","stockId":7031913231460,"netValue":1.1982798969921575},{"date":"2025-08-25T16:00:00.000Z","stockId":7031913231460,"netValue":1.2190382593835976},{"date":"2025-08-24T16:00:00.000Z","stockId":7031913231460,"netValue":1.2241030270327518},{"date":"2025-08-21T16:00:00.000Z","stockId":7031913231460,"netValue":1.2015210527919458},{"date":"2025-08-20T16:00:00.000Z","stockId":7031913231460,"netValue":1.1750873411843443},{"date":"2025-08-19T16:00:00.000Z","stockId":7031913231460,"netValue":1.1830610601832603},{"date":"2025-08-18T16:00:00.000Z","stockId":7031913231460,"netValue":1.1754719875450934},{"date":"2025-08-17T16:00:00.000Z","stockId":7031913231460,"netValue":1.1648421960432338},{"date":"2025-08-14T16:00:00.000Z","stockId":7031913231460,"netValue":1.155911352997506},{"date":"2025-08-13T16:00:00.000Z","stockId":7031913231460,"netValue":1.1367331065761288},{"date":"2025-08-12T16:00:00.000Z","stockId":7031913231460,"netValue":1.1523634035979502},{"date":"2025-08-11T16:00:00.000Z","stockId":7031913231460,"netValue":1.126806461702992},{"date":"2025-08-10T16:00:00.000Z","stockId":7031913231460,"netValue":1.1224987117255583},{"date":"2025-08-07T16:00:00.000Z","stockId":7031913231460,"netValue":1.1180163742554752},{"date":"2025-08-06T16:00:00.000Z","stockId":7031913231460,"netValue":1.1254665752590143},{"date":"2025-08-05T16:00:00.000Z","stockId":7031913231460,"netValue":1.1291048314857461},{"date":"2025-08-04T16:00:00.000Z","stockId":7031913231460,"netValue":1.1200302054530789},{"date":"2025-08-03T16:00:00.000Z","stockId":7031913231460,"netValue":1.112009280938675},{"date":"2025-07-31T16:00:00.000Z","stockId":7031913231460,"netValue":1.1018091485446677},{"date":"2025-07-30T16:00:00.000Z","stockId":7031913231460,"netValue":1.1083590092389348},{"date":"2025-07-29T16:00:00.000Z","stockId":7031913231460,"netValue":1.1135961061462},{"date":"2025-07-28T16:00:00.000Z","stockId":7031913231460,"netValue":1.1285345028581166},{"date":"2025-07-27T16:00:00.000Z","stockId":7031913231460,"netValue":1.124154336143632},{"date":"2025-07-24T16:00:00.000Z","stockId":7031913231460,"netValue":1.124308905100001},{"date":"2025-07-23T16:00:00.000Z","stockId":7031913231460,"netValue":1.1217608997259765},{"date":"2025-07-22T16:00:00.000Z","stockId":7031913231460,"netValue":1.1171105542123207},{"date":"2025-07-21T16:00:00.000Z","stockId":7031913231460,"netValue":1.1079550697861447},{"date":"2025-07-20T16:00:00.000Z","stockId":7031913231460,"netValue":1.1027036348491013},{"date":"2025-07-17T16:00:00.000Z","stockId":7031913231460,"netValue":1.0940841224844968},{"date":"2025-07-16T16:00:00.000Z","stockId":7031913231460,"netValue":1.091022091258714},{"date":"2025-07-15T16:00:00.000Z","stockId":7031913231460,"netValue":1.0710149362441084},{"date":"2025-07-14T16:00:00.000Z","stockId":7031913231460,"netValue":1.057912956621036},{"date":"2025-07-13T16:00:00.000Z","stockId":7031913231460,"netValue":1.05038990028726},{"date":"2025-07-10T16:00:00.000Z","stockId":7031913231460,"netValue":1.0420826393025557},{"date":"2025-07-09T16:00:00.000Z","stockId":7031913231460,"netValue":1.0430764425122026},{"date":"2025-07-08T16:00:00.000Z","stockId":7031913231460,"netValue":1.0436509200504012},{"date":"2025-07-07T16:00:00.000Z","stockId":7031913231460,"netValue":1.0461511060387418},{"date":"2025-07-06T16:00:00.000Z","stockId":7031913231460,"netValue":1.0335189544309733},{"date":"2025-07-03T16:00:00.000Z","stockId":7031913231460,"netValue":1.0365687650370932},{"date":"2025-07-02T16:00:00.000Z","stockId":7031913231460,"netValue":1.0423638367369548},{"date":"2025-07-01T16:00:00.000Z","stockId":7031913231460,"netValue":1.036446345272901},{"date":"2025-06-30T16:00:00.000Z","stockId":7031913231460,"netValue":1.0437166867779704},{"date":"2025-06-29T16:00:00.000Z","stockId":7031913231460,"netValue":1.0447939807028621},{"date":"2025-06-26T16:00:00.000Z","stockId":7031913231460,"netValue":1.0380368463703546},{"date":"2025-06-25T16:00:00.000Z","stockId":7031913231460,"netValue":1.0406798179396741},{"date":"2025-06-24T16:00:00.000Z","stockId":7031913231460,"netValue":1.0425758056540382},{"date":"2025-06-23T16:00:00.000Z","stockId":7031913231460,"netValue":1.0306717702464292},{"date":"2025-06-22T16:00:00.000Z","stockId":7031913231460,"netValue":1.0148953344956677},{"date":"2025-06-19T16:00:00.000Z","stockId":7031913231460,"netValue":1.0079093209313172},{"date":"2025-06-18T16:00:00.000Z","stockId":7031913231460,"netValue":1.0168167619999162},{"date":"2025-06-17T16:00:00.000Z","stockId":7031913231460,"netValue":1.0248365481314303},{"date":"2025-06-16T16:00:00.000Z","stockId":7031913231460,"netValue":1.0253347051785515},{"date":"2025-06-15T16:00:00.000Z","stockId":7031913231460,"netValue":1.0293210929614884},{"date":"2025-06-12T16:00:00.000Z","stockId":7031913231460,"netValue":1.028622861596172},{"date":"2025-06-11T16:00:00.000Z","stockId":7031913231460,"netValue":1.0419467965183178},{"date":"2025-06-10T16:00:00.000Z","stockId":7031913231460,"netValue":1.0418733446598023},{"date":"2025-06-09T16:00:00.000Z","stockId":7031913231460,"netValue":1.0267090077300023},{"date":"2025-06-08T16:00:00.000Z","stockId":7031913231460,"netValue":1.0346212088067261},{"date":"2025-06-05T16:00:00.000Z","stockId":7031913231460,"netValue":1.0288315379888688},{"date":"2025-06-04T16:00:00.000Z","stockId":7031913231460,"netValue":1.0300738628645796},{"date":"2025-06-03T16:00:00.000Z","stockId":7031913231460,"netValue":1.0259106408638252},{"date":"2025-06-02T16:00:00.000Z","stockId":7031913231460,"netValue":1.0208609808450144},{"date":"2025-05-29T16:00:00.000Z","stockId":7031913231460,"netValue":1.0193505494071096},{"date":"2025-05-28T16:00:00.000Z","stockId":7031913231460,"netValue":1.028095035130247},{"date":"2025-05-27T16:00:00.000Z","stockId":7031913231460,"netValue":1.0236530558208714},{"date":"2025-05-26T16:00:00.000Z","stockId":7031913231460,"netValue":1.0247271942192107},{"date":"2025-05-25T16:00:00.000Z","stockId":7031913231460,"netValue":1.0269263775290898},{"date":"2025-05-22T16:00:00.000Z","stockId":7031913231460,"netValue":1.0342425770792278},{"date":"2025-05-21T16:00:00.000Z","stockId":7031913231460,"netValue":1.0385334043101404},{"date":"2025-05-20T16:00:00.000Z","stockId":7031913231460,"netValue":1.044688134731068},{"date":"2025-05-19T16:00:00.000Z","stockId":7031913231460,"netValue":1.042515635063534},{"date":"2025-05-18T16:00:00.000Z","stockId":7031913231460,"netValue":1.0389474318188876},{"date":"2025-05-15T16:00:00.000Z","stockId":7031913231460,"netValue":1.0401833086436592},{"date":"2025-05-14T16:00:00.000Z","stockId":7031913231460,"netValue":1.035971334153266},{"date":"2025-05-13T16:00:00.000Z","stockId":7031913231460,"netValue":1.047346326175921},{"date":"2025-05-12T16:00:00.000Z","stockId":7031913231460,"netValue":1.0442603981000584},{"date":"2025-05-11T16:00:00.000Z","stockId":7031913231460,"netValue":1.055179628846181},{"date":"2025-05-08T16:00:00.000Z","stockId":7031913231460,"netValue":1.030576607773321},{"date":"2025-05-07T16:00:00.000Z","stockId":7031913231460,"netValue":1.0456335750643695},{"date":"2025-05-06T16:00:00.000Z","stockId":7031913231460,"netValue":1.0320902404037233},{"date":"2025-05-05T16:00:00.000Z","stockId":7031913231460,"netValue":1.0330941281360448},{"date":"2025-04-29T16:00:00.000Z","stockId":7031913231460,"netValue":1.0116165692173265},{"date":"2025-04-28T16:00:00.000Z","stockId":7031913231460,"netValue":0.9991377237115828},{"date":"2025-04-27T16:00:00.000Z","stockId":7031913231460,"netValue":0.9926562695793487},{"date":"2025-04-24T16:00:00.000Z","stockId":7031913231460,"netValue":1.0004779387327034},{"date":"2025-04-23T16:00:00.000Z","stockId":7031913231460,"netValue":0.99900907131249},{"date":"2025-04-22T16:00:00.000Z","stockId":7031913231460,"netValue":1.0016947781525856},{"date":"2025-04-21T16:00:00.000Z","stockId":7031913231460,"netValue":0.9833156909977357},{"date":"2025-04-20T16:00:00.000Z","stockId":7031913231460,"netValue":0.9857446637105589},{"date":"2025-04-17T16:00:00.000Z","stockId":7031913231460,"netValue":0.970546454666467},{"date":"2025-04-16T16:00:00.000Z","stockId":7031913231460,"netValue":0.9725891306818233},{"date":"2025-04-15T16:00:00.000Z","stockId":7031913231460,"netValue":0.9715523266722562},{"date":"2025-04-14T16:00:00.000Z","stockId":7031913231460,"netValue":0.9850412468792765},{"date":"2025-04-13T16:00:00.000Z","stockId":7031913231460,"netValue":0.9889531813007075},{"date":"2025-04-10T16:00:00.000Z","stockId":7031913231460,"netValue":0.97783487773938},{"date":"2025-04-09T16:00:00.000Z","stockId":7031913231460,"netValue":0.9669705850553385},{"date":"2025-04-08T16:00:00.000Z","stockId":7031913231460,"netValue":0.9498734495828818},{"date":"2025-04-07T16:00:00.000Z","stockId":7031913231460,"netValue":0.9352906622195015},{"date":"2025-04-06T16:00:00.000Z","stockId":7031913231460,"netValue":0.938008993919496},{"date":"2025-04-02T16:00:00.000Z","stockId":7031913231460,"netValue":1.0264263447185622},{"date":"2025-04-01T16:00:00.000Z","stockId":7031913231460,"netValue":1.043916233888184},{"date":"2025-03-31T16:00:00.000Z","stockId":7031913231460,"netValue":1.0370285014759315},{"date":"2025-03-30T16:00:00.000Z","stockId":7031913231460,"netValue":1.0371442738111618},{"date":"2025-03-27T16:00:00.000Z","stockId":7031913231460,"netValue":1.052996860825583},{"date":"2025-03-26T16:00:00.000Z","stockId":7031913231460,"netValue":1.0546811797927433},{"date":"2025-03-25T16:00:00.000Z","stockId":7031913231460,"netValue":1.0536863666058836},{"date":"2025-03-24T16:00:00.000Z","stockId":7031913231460,"netValue":1.0499828652877063},{"date":"2025-03-23T16:00:00.000Z","stockId":7031913231460,"netValue":1.0645308163711134},{"date":"2025-03-20T16:00:00.000Z","stockId":7031913231460,"netValue":1.0614497169231187},{"date":"2025-03-19T16:00:00.000Z","stockId":7031913231460,"netValue":1.0860758645126594},{"date":"2025-03-18T16:00:00.000Z","stockId":7031913231460,"netValue":1.089295271690348},{"date":"2025-03-17T16:00:00.000Z","stockId":7031913231460,"netValue":1.0890478504514036},{"date":"2025-03-16T16:00:00.000Z","stockId":7031913231460,"netValue":1.0802879692850977},{"date":"2025-03-13T16:00:00.000Z","stockId":7031913231460,"netValue":1.075936358892263},{"date":"2025-03-12T16:00:00.000Z","stockId":7031913231460,"netValue":1.0486308507878799},{"date":"2025-03-11T16:00:00.000Z","stockId":7031913231460,"netValue":1.0657372081485323},{"date":"2025-03-10T16:00:00.000Z","stockId":7031913231460,"netValue":1.0617777344136807},{"date":"2025-03-09T16:00:00.000Z","stockId":7031913231460,"netValue":1.0668737520117335},{"date":"2025-03-06T16:00:00.000Z","stockId":7031913231460,"netValue":1.0783418831054068},{"date":"2025-03-05T16:00:00.000Z","stockId":7031913231460,"netValue":1.0742462451292472},{"date":"2025-03-04T16:00:00.000Z","stockId":7031913231460,"netValue":1.0578969232851878},{"date":"2025-03-03T16:00:00.000Z","stockId":7031913231460,"netValue":1.044118648407524},{"date":"2025-03-02T16:00:00.000Z","stockId":7031913231460,"netValue":1.044273673960012},{"date":"2025-02-27T16:00:00.000Z","stockId":7031913231460,"netValue":1.0487925351663479},{"date":"2025-02-26T16:00:00.000Z","stockId":7031913231460,"netValue":1.085580834967456},{"date":"2025-02-25T16:00:00.000Z","stockId":7031913231460,"netValue":1.0968287826215573},{"date":"2025-02-24T16:00:00.000Z","stockId":7031913231460,"netValue":1.0875341928666165},{"date":"2025-02-23T16:00:00.000Z","stockId":7031913231460,"netValue":1.0878973864407913},{"date":"2025-02-20T16:00:00.000Z","stockId":7031913231460,"netValue":1.0897026059742658},{"date":"2025-02-19T16:00:00.000Z","stockId":7031913231460,"netValue":1.073870410865922},{"date":"2025-02-18T16:00:00.000Z","stockId":7031913231460,"netValue":1.0688117128398682},{"date":"2025-02-17T16:00:00.000Z","stockId":7031913231460,"netValue":1.054140051136989},{"date":"2025-02-16T16:00:00.000Z","stockId":7031913231460,"netValue":1.0609336825783495},{"date":"2025-02-13T16:00:00.000Z","stockId":7031913231460,"netValue":1.0614381686249152},{"date":"2025-02-12T16:00:00.000Z","stockId":7031913231460,"netValue":1.0479984312143906},{"date":"2025-02-11T16:00:00.000Z","stockId":7031913231460,"netValue":1.0635008911699615},{"date":"2025-02-10T16:00:00.000Z","stockId":7031913231460,"netValue":1.050414265560984},{"date":"2025-02-09T16:00:00.000Z","stockId":7031913231460,"netValue":1.0534175664327443},{"date":"2025-02-06T16:00:00.000Z","stockId":7031913231460,"netValue":1.0512926935191242},{"date":"2025-02-05T16:00:00.000Z","stockId":7031913231460,"netValue":1.0304965829501542},{"date":"2025-02-04T16:00:00.000Z","stockId":7031913231460,"netValue":1.0100484932390954},{"date":"2025-01-26T16:00:00.000Z","stockId":7031913231460,"netValue":1.0235382126868096},{"date":"2025-01-23T16:00:00.000Z","stockId":7031913231460,"netValue":1.0405511720187435},{"date":"2025-01-22T16:00:00.000Z","stockId":7031913231460,"netValue":1.0286229719868587},{"date":"2025-01-21T16:00:00.000Z","stockId":7031913231460,"netValue":1.039386788014685},{"date":"2025-01-20T16:00:00.000Z","stockId":7031913231460,"netValue":1.0397079192752026},{"date":"2025-01-19T16:00:00.000Z","stockId":7031913231460,"netValue":1.0396995372742812},{"date":"2025-01-16T16:00:00.000Z","stockId":7031913231460,"netValue":1.0274936050266934},{"date":"2025-01-15T16:00:00.000Z","stockId":7031913231460,"netValue":1.0249649644675976},{"date":"2025-01-14T16:00:00.000Z","stockId":7031913231460,"netValue":1.0221040150149499},{"date":"2025-01-13T16:00:00.000Z","stockId":7031913231460,"netValue":1.0310258806870285},{"date":"2025-01-12T16:00:00.000Z","stockId":7031913231460,"netValue":1.0002844964319384},{"date":"2025-01-09T16:00:00.000Z","stockId":7031913231460,"netValue":1.0099795768228363},{"date":"2025-01-08T16:00:00.000Z","stockId":7031913231460,"netValue":1.027947830341914},{"date":"2025-01-07T16:00:00.000Z","stockId":7031913231460,"netValue":1.0184792575449668},{"date":"2025-01-06T16:00:00.000Z","stockId":7031913231460,"netValue":1.011136046659242},{"date":"2025-01-05T16:00:00.000Z","stockId":7031913231460,"netValue":0.9993302269453574},{"date":"2025-01-02T16:00:00.000Z","stockId":7031913231460,"netValue":0.9972433309701662},{"date":"2025-01-01T16:00:00.000Z","stockId":7031913231460,"netValue":1.0111670623239508},{"date":"2024-12-30T16:00:00.000Z","stockId":7031913231460,"netValue":1.026812320145646},{"date":"2024-12-29T16:00:00.000Z","stockId":7031913231460,"netValue":1.042090155121997},{"date":"2024-12-26T16:00:00.000Z","stockId":7031913231460,"netValue":1.043148273930122},{"date":"2024-12-25T16:00:00.000Z","stockId":7031913231460,"netValue":1.0444408144998507},{"date":"2024-12-24T16:00:00.000Z","stockId":7031913231460,"netValue":1.040139793776461},{"date":"2024-12-23T16:00:00.000Z","stockId":7031913231460,"netValue":1.0437069935097258},{"date":"2024-12-22T16:00:00.000Z","stockId":7031913231460,"netValue":1.0358273214025666},{"date":"2024-12-19T16:00:00.000Z","stockId":7031913231460,"netValue":1.0411133449425911},{"date":"2024-12-18T16:00:00.000Z","stockId":7031913231460,"netValue":1.0371942766818179},{"date":"2024-12-17T16:00:00.000Z","stockId":7031913231460,"netValue":1.0366466378273498},{"date":"2024-12-16T16:00:00.000Z","stockId":7031913231460,"netValue":1.0306096579266757},{"date":"2024-12-15T16:00:00.000Z","stockId":7031913231460,"netValue":1.0305437181890371},{"date":"2024-12-12T16:00:00.000Z","stockId":7031913231460,"netValue":1.0346320147047618},{"date":"2024-12-11T16:00:00.000Z","stockId":7031913231460,"netValue":1.0537247906659357},{"date":"2024-12-10T16:00:00.000Z","stockId":7031913231460,"netValue":1.0455813551561144},{"date":"2024-12-09T16:00:00.000Z","stockId":7031913231460,"netValue":1.0435388829263},{"date":"2024-12-08T16:00:00.000Z","stockId":7031913231460,"netValue":1.0424213429222569},{"date":"2024-12-05T16:00:00.000Z","stockId":7031913231460,"netValue":1.0484991161144932},{"date":"2024-12-04T16:00:00.000Z","stockId":7031913231460,"netValue":1.0527633449255045},{"date":"2024-12-03T16:00:00.000Z","stockId":7031913231460,"netValue":1.0483193640017014},{"date":"2024-12-02T16:00:00.000Z","stockId":7031913231460,"netValue":1.0606883768878899},{"date":"2024-12-01T16:00:00.000Z","stockId":7031913231460,"netValue":1.0674771479709138},{"date":"2024-11-28T16:00:00.000Z","stockId":7031913231460,"netValue":1.0576315602003823},{"date":"2024-11-27T16:00:00.000Z","stockId":7031913231460,"netValue":1.045033897863324},{"date":"2024-11-26T16:00:00.000Z","stockId":7031913231460,"netValue":1.0518764108024952},{"date":"2024-11-25T16:00:00.000Z","stockId":7031913231460,"netValue":1.0380540115358603},{"date":"2024-11-24T16:00:00.000Z","stockId":7031913231460,"netValue":1.046913474953152},{"date":"2024-11-21T16:00:00.000Z","stockId":7031913231460,"netValue":1.0430520613369958},{"date":"2024-11-20T16:00:00.000Z","stockId":7031913231460,"netValue":1.0728749389370724},{"date":"2024-11-19T16:00:00.000Z","stockId":7031913231460,"netValue":1.0737859023498022},{"date":"2024-11-18T16:00:00.000Z","stockId":7031913231460,"netValue":1.073071270068264},{"date":"2024-11-17T16:00:00.000Z","stockId":7031913231460,"netValue":1.0590875567143299},{"date":"2024-11-14T16:00:00.000Z","stockId":7031913231460,"netValue":1.0640125874318749},{"date":"2024-11-13T16:00:00.000Z","stockId":7031913231460,"netValue":1.0962480588313244},{"date":"2024-11-12T16:00:00.000Z","stockId":7031913231460,"netValue":1.131208408950098},{"date":"2024-11-11T16:00:00.000Z","stockId":7031913231460,"netValue":1.1294277436927822},{"date":"2024-11-10T16:00:00.000Z","stockId":7031913231460,"netValue":1.1519618945573313},{"date":"2024-11-07T16:00:00.000Z","stockId":7031913231460,"netValue":1.1215364261193204},{"date":"2024-11-06T16:00:00.000Z","stockId":7031913231460,"netValue":1.1040635621323949},{"date":"2024-11-05T16:00:00.000Z","stockId":7031913231460,"netValue":1.1079586901374743},{"date":"2024-11-04T16:00:00.000Z","stockId":7031913231460,"netValue":1.1166018918642495},{"date":"2024-11-03T16:00:00.000Z","stockId":7031913231460,"netValue":1.0941013624176605},{"date":"2024-10-31T16:00:00.000Z","stockId":7031913231460,"netValue":1.0813463917527355},{"date":"2024-10-30T16:00:00.000Z","stockId":7031913231460,"netValue":1.0984675727107662},{"date":"2024-10-29T16:00:00.000Z","stockId":7031913231460,"netValue":1.0809560572891972},{"date":"2024-10-28T16:00:00.000Z","stockId":7031913231460,"netValue":1.07823108559891},{"date":"2024-10-27T16:00:00.000Z","stockId":7031913231460,"netValue":1.0996708904841226},{"date":"2024-10-24T16:00:00.000Z","stockId":7031913231460,"netValue":1.0993294533586628},{"date":"2024-10-23T16:00:00.000Z","stockId":7031913231460,"netValue":1.081619238138041},{"date":"2024-10-22T16:00:00.000Z","stockId":7031913231460,"netValue":1.0971655561653813},{"date":"2024-10-21T16:00:00.000Z","stockId":7031913231460,"netValue":1.1005659660405378},{"date":"2024-10-20T16:00:00.000Z","stockId":7031913231460,"netValue":1.0792043007458305},{"date":"2024-10-17T16:00:00.000Z","stockId":7031913231460,"netValue":1.068545945474452},{"date":"2024-10-16T16:00:00.000Z","stockId":7031913231460,"netValue":1.0194470992482723},{"date":"2024-10-15T16:00:00.000Z","stockId":7031913231460,"netValue":1.0131165383634564},{"date":"2024-10-14T16:00:00.000Z","stockId":7031913231460,"netValue":1.0226863784283995},{"date":"2024-10-13T16:00:00.000Z","stockId":7031913231460,"netValue":1.0521884188787851},{"date":"2024-10-10T16:00:00.000Z","stockId":7031913231460,"netValue":1.0321663089894426},{"date":"2024-10-09T16:00:00.000Z","stockId":7031913231460,"netValue":1.0649508609445058},{"date":"2024-10-08T16:00:00.000Z","stockId":7031913231460,"netValue":1.063057247183173},{"date":"2024-10-07T16:00:00.000Z","stockId":7031913231460,"netValue":1.1188917960962217},{"date":"2024-09-29T16:00:00.000Z","stockId":7031913231460,"netValue":1.052976632616028},{"date":"2024-09-26T16:00:00.000Z","stockId":7031913231460,"netValue":0.9717557190502009},{"date":"2024-09-25T16:00:00.000Z","stockId":7031913231460,"netValue":0.9354268288631219},{"date":"2024-09-24T16:00:00.000Z","stockId":7031913231460,"netValue":0.902678825639873},{"date":"2024-09-23T16:00:00.000Z","stockId":7031913231460,"netValue":0.9006820415991226},{"date":"2024-09-22T16:00:00.000Z","stockId":7031913231460,"netValue":0.871854508993746},{"date":"2024-09-19T16:00:00.000Z","stockId":7031913231460,"netValue":0.877632044641137},{"date":"2024-09-18T16:00:00.000Z","stockId":7031913231460,"netValue":0.8767400608581923},{"date":"2024-09-17T16:00:00.000Z","stockId":7031913231460,"netValue":0.8718545089937462},{"date":"2024-09-12T16:00:00.000Z","stockId":7031913231460,"netValue":0.862805597220778},{"date":"2024-09-11T16:00:00.000Z","stockId":7031913231460,"netValue":0.8665562760116293},{"date":"2024-09-10T16:00:00.000Z","stockId":7031913231460,"netValue":0.8721640198319991},{"date":"2024-09-09T16:00:00.000Z","stockId":7031913231460,"netValue":0.8653848542062201},{"date":"2024-09-08T16:00:00.000Z","stockId":7031913231460,"netValue":0.8632182783384486},{"date":"2024-09-05T16:00:00.000Z","stockId":7031913231460,"netValue":0.8734686847326147},{"date":"2024-09-04T16:00:00.000Z","stockId":7031913231460,"netValue":0.8760479417180571},{"date":"2024-09-03T16:00:00.000Z","stockId":7031913231460,"netValue":0.8731591738943617},{"date":"2024-09-02T16:00:00.000Z","stockId":7031913231460,"netValue":0.8751194092032977},{"date":"2024-09-01T16:00:00.000Z","stockId":7031913231460,"netValue":0.8639404702943724},{"date":"2024-08-29T16:00:00.000Z","stockId":7031913231460,"netValue":0.8788335392623347},{"date":"2024-08-28T16:00:00.000Z","stockId":7031913231460,"netValue":0.8586056885804411},{"date":"2024-08-27T16:00:00.000Z","stockId":7031913231460,"netValue":0.8616341754153687},{"date":"2024-08-26T16:00:00.000Z","stockId":7031913231460,"netValue":0.8706465384565223},{"date":"2024-08-25T16:00:00.000Z","stockId":7031913231460,"netValue":0.8793493906594232},{"date":"2024-08-22T16:00:00.000Z","stockId":7031913231460,"netValue":0.885126926306814},{"date":"2024-08-21T16:00:00.000Z","stockId":7031913231460,"netValue":0.8864681399392439},{"date":"2024-08-20T16:00:00.000Z","stockId":7031913231460,"netValue":0.8895997970535892},{"date":"2024-08-19T16:00:00.000Z","stockId":7031913231460,"netValue":0.8862617993804087},{"date":"2024-08-18T16:00:00.000Z","stockId":7031913231460,"netValue":0.8933504758444406},{"date":"2024-08-15T16:00:00.000Z","stockId":7031913231460,"netValue":0.8906981213953695},{"date":"2024-08-14T16:00:00.000Z","stockId":7031913231460,"netValue":0.8840952235126374},{"date":"2024-08-13T16:00:00.000Z","stockId":7031913231460,"netValue":0.8780382498427821},{"date":"2024-08-12T16:00:00.000Z","stockId":7031913231460,"netValue":0.8885315455275979},{"date":"2024-08-11T16:00:00.000Z","stockId":7031913231460,"netValue":0.8830635207184602},{"date":"2024-08-08T16:00:00.000Z","stockId":7031913231460,"netValue":0.8828206314278104},{"date":"2024-08-07T16:00:00.000Z","stockId":7031913231460,"netValue":0.8820618907400721},{"date":"2024-08-06T16:00:00.000Z","stockId":7031913231460,"netValue":0.8867411020456828},{"date":"2024-08-05T16:00:00.000Z","stockId":7031913231460,"netValue":0.8829904232548313},{"date":"2024-08-04T16:00:00.000Z","stockId":7031913231460,"netValue":0.8758716739750105},{"date":"2024-08-01T16:00:00.000Z","stockId":7031913231460,"netValue":0.8946852135608452}]}