window.pageData = {"startDate":"2024-07-26T00:41:17.632Z","endDate":"2026-07-26T00:41:17.632Z","manager":{"_id":7002626233910,"name":"郑众","gender":"f","educationCode":"001002","resume":"郑众：女，硕士研究生。历任上银基金研究员、高级研究员等职务。现任上银新能源产业精选混合型发起式证券投资基金基金经理。","tickerId":2626233910,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20922265","exchange":"fm","cnInfoCode":"db20922265","followedNum":0,"currency":"CNY","workingDate":"2023-11-27T16:00:00.000Z","fundCompanyId":4000050850000,"fundManagerSecondLevel":"hybrid","pinyin":"zz","delistedDate":"2025-11-13T16:00:00.000Z","fundCompany":{"_id":4000050850000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50850000","tickerId":50850000,"name":"上银基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002626233910,"type":"fmp","fm_p_r_d":"2025-11-17T16:00:00.000Z","fm_cagr_p_r_fs":-0.015653795120568192,"fm_cagr_p_r_fs_m":0.06957995074983891,"fm_cagr_p_r_fs_r_c":1757,"fm_cagr_p_r_fs_rp":0.8969248291571754,"fm_p_r_m1":0.014753626092303351,"fm_p_r_m1_m":0.011050829729555622,"fm_p_r_m1_r_c":1712,"fm_p_r_m1_rp":0.4324956165984804,"fm_p_r_fys":-0.019190642360882637,"fm_p_r_fys_m":0.22031756358632504,"fm_p_r_fys_r_c":1553,"fm_p_r_fys_rp":0.9903350515463918,"fm_p_r_m3":-0.09986938414162116,"fm_p_r_m3_m":0.04502398965816701,"fm_p_r_m3_r_c":1681,"fm_p_r_m3_rp":0.9761904761904762,"fm_p_r_m6":0.060366334997443705,"fm_p_r_m6_m":0.19150484769059273,"fm_p_r_m6_r_c":1636,"fm_p_r_m6_rp":0.8458715596330275,"fm_p_r_y1":-0.07762175687390371,"fm_p_r_y1_m":0.22668259538622737,"fm_p_r_y1_r_c":1532,"fm_p_r_y1_rp":0.9967341606792945,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.7774566473988439,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.577456647398844,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.5820809248554913},"fmi":{"stockId":7002626233910,"type":"fmi","fm_my":2,"fm_a_as":0,"fm_a_mfn":2,"fm_as":12793503.2352,"fm_b_as":0,"fm_e_as":0,"fm_h_as":12793503.2352,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":12793503.2352,"fm_q_as":0,"fm_r_f_cagr":0.0684,"fm_r_fd":3000000023158,"fm_r_ftp":0.0684,"fm_d":{"3000000015391":"基金经理","3000000023158":"基金经理"},"fm_wy":5}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2025-11-17T16:00:00.000Z","stockId":7002626233910,"netValue":0.9693484929748517},{"date":"2025-11-16T16:00:00.000Z","stockId":7002626233910,"netValue":0.9994746426342374},{"date":"2025-11-13T16:00:00.000Z","stockId":7002626233910,"netValue":0.9932121013372607},{"date":"2025-11-12T16:00:00.000Z","stockId":7002626233910,"netValue":1.0025703791264406},{"date":"2025-11-11T16:00:00.000Z","stockId":7002626233910,"netValue":0.9614089664975964},{"date":"2025-11-10T16:00:00.000Z","stockId":7002626233910,"netValue":0.968614840395265},{"date":"2025-11-09T16:00:00.000Z","stockId":7002626233910,"netValue":0.9663613489040878},{"date":"2025-11-06T16:00:00.000Z","stockId":7002626233910,"netValue":0.9887276328202278},{"date":"2025-11-05T16:00:00.000Z","stockId":7002626233910,"netValue":0.995746341162113},{"date":"2025-11-04T16:00:00.000Z","stockId":7002626233910,"netValue":0.9770372904055269},{"date":"2025-11-03T16:00:00.000Z","stockId":7002626233910,"netValue":0.9739490587350974},{"date":"2025-11-02T16:00:00.000Z","stockId":7002626233910,"netValue":0.9997704006114604},{"date":"2025-10-30T16:00:00.000Z","stockId":7002626233910,"netValue":1.007818519510155},{"date":"2025-10-29T16:00:00.000Z","stockId":7002626233910,"netValue":0.9994035743216669},{"date":"2025-10-28T16:00:00.000Z","stockId":7002626233910,"netValue":1.0260671611990562},{"date":"2025-10-27T16:00:00.000Z","stockId":7002626233910,"netValue":1.0095965922900991},{"date":"2025-10-26T16:00:00.000Z","stockId":7002626233910,"netValue":1.005946863952319},{"date":"2025-10-23T16:00:00.000Z","stockId":7002626233910,"netValue":1.0042698787720405},{"date":"2025-10-22T16:00:00.000Z","stockId":7002626233910,"netValue":0.9865902385722645},{"date":"2025-10-21T16:00:00.000Z","stockId":7002626233910,"netValue":0.9899592185763693},{"date":"2025-10-20T16:00:00.000Z","stockId":7002626233910,"netValue":0.9897720530205857},{"date":"2025-10-19T16:00:00.000Z","stockId":7002626233910,"netValue":0.9742448167123205},{"date":"2025-10-16T16:00:00.000Z","stockId":7002626233910,"netValue":0.9552550176220591},{"date":"2025-10-15T16:00:00.000Z","stockId":7002626233910,"netValue":0.9903385076631425},{"date":"2025-10-14T16:00:00.000Z","stockId":7002626233910,"netValue":1.0063362047074338},{"date":"2025-10-13T16:00:00.000Z","stockId":7002626233910,"netValue":0.9759291351251641},{"date":"2025-10-12T16:00:00.000Z","stockId":7002626233910,"netValue":1.020090605766413},{"date":"2025-10-09T16:00:00.000Z","stockId":7002626233910,"netValue":1.050687130571081},{"date":"2025-10-08T16:00:00.000Z","stockId":7002626233910,"netValue":1.0743573506550754},{"date":"2025-09-29T16:00:00.000Z","stockId":7002626233910,"netValue":1.0669678501919138},{"date":"2025-09-28T16:00:00.000Z","stockId":7002626233910,"netValue":1.064818121560744},{"date":"2025-09-25T16:00:00.000Z","stockId":7002626233910,"netValue":1.0340391030760168},{"date":"2025-09-24T16:00:00.000Z","stockId":7002626233910,"netValue":1.0634146112486036},{"date":"2025-09-23T16:00:00.000Z","stockId":7002626233910,"netValue":1.0649140094290002},{"date":"2025-09-22T16:00:00.000Z","stockId":7002626233910,"netValue":1.0533116575153032},{"date":"2025-09-21T16:00:00.000Z","stockId":7002626233910,"netValue":1.056680082264441},{"date":"2025-09-18T16:00:00.000Z","stockId":7002626233910,"netValue":1.0414309240532913},{"date":"2025-09-17T16:00:00.000Z","stockId":7002626233910,"netValue":1.067346760636711},{"date":"2025-09-16T16:00:00.000Z","stockId":7002626233910,"netValue":1.0732415039477017},{"date":"2025-09-15T16:00:00.000Z","stockId":7002626233910,"netValue":1.0547174883415573},{"date":"2025-09-14T16:00:00.000Z","stockId":7002626233910,"netValue":1.030672998840992},{"date":"2025-09-11T16:00:00.000Z","stockId":7002626233910,"netValue":1.023187610509575},{"date":"2025-09-10T16:00:00.000Z","stockId":7002626233910,"netValue":1.0317022397365623},{"date":"2025-09-09T16:00:00.000Z","stockId":7002626233910,"netValue":0.999613278293837},{"date":"2025-09-08T16:00:00.000Z","stockId":7002626233910,"netValue":0.9927828614414185},{"date":"2025-09-07T16:00:00.000Z","stockId":7002626233910,"netValue":1.0173864345527266},{"date":"2025-09-04T16:00:00.000Z","stockId":7002626233910,"netValue":1.0164530815254127},{"date":"2025-09-03T16:00:00.000Z","stockId":7002626233910,"netValue":0.9924085920248475},{"date":"2025-09-02T16:00:00.000Z","stockId":7002626233910,"netValue":1.0240320372109726},{"date":"2025-09-01T16:00:00.000Z","stockId":7002626233910,"netValue":1.0667899975400805},{"date":"2025-08-31T16:00:00.000Z","stockId":7002626233910,"netValue":1.0904625381381876},{"date":"2025-08-28T16:00:00.000Z","stockId":7002626233910,"netValue":1.0915853463879004},{"date":"2025-08-27T16:00:00.000Z","stockId":7002626233910,"netValue":1.0906496728464732},{"date":"2025-08-26T16:00:00.000Z","stockId":7002626233910,"netValue":1.0617373604163742},{"date":"2025-08-25T16:00:00.000Z","stockId":7002626233910,"netValue":1.0847572500495952},{"date":"2025-08-24T16:00:00.000Z","stockId":7002626233910,"netValue":1.1003829981914288},{"date":"2025-08-21T16:00:00.000Z","stockId":7002626233910,"netValue":1.0789560740927469},{"date":"2025-08-20T16:00:00.000Z","stockId":7002626233910,"netValue":1.058464823535492},{"date":"2025-08-19T16:00:00.000Z","stockId":7002626233910,"netValue":1.0685700977829058},{"date":"2025-08-18T16:00:00.000Z","stockId":7002626233910,"netValue":1.067540856887336},{"date":"2025-08-17T16:00:00.000Z","stockId":7002626233910,"netValue":1.076897592301608},{"date":"2025-08-14T16:00:00.000Z","stockId":7002626233910,"netValue":1.053603962148298},{"date":"2025-08-13T16:00:00.000Z","stockId":7002626233910,"netValue":1.032738442174473},{"date":"2025-08-12T16:00:00.000Z","stockId":7002626233910,"netValue":1.0561302807101516},{"date":"2025-08-11T16:00:00.000Z","stockId":7002626233910,"netValue":1.0374168098816088},{"date":"2025-08-10T16:00:00.000Z","stockId":7002626233910,"netValue":1.0503291047533034},{"date":"2025-08-07T16:00:00.000Z","stockId":7002626233910,"netValue":1.0384483712912917},{"date":"2025-08-06T16:00:00.000Z","stockId":7002626233910,"netValue":1.0471501352265644},{"date":"2025-08-05T16:00:00.000Z","stockId":7002626233910,"netValue":1.0520156376419854},{"date":"2025-08-04T16:00:00.000Z","stockId":7002626233910,"netValue":1.0371384283332938},{"date":"2025-08-03T16:00:00.000Z","stockId":7002626233910,"netValue":1.0326471953344432},{"date":"2025-07-31T16:00:00.000Z","stockId":7002626233910,"netValue":0.9987781336488931},{"date":"2025-07-30T16:00:00.000Z","stockId":7002626233910,"netValue":1.0035500687101717},{"date":"2025-07-29T16:00:00.000Z","stockId":7002626233910,"netValue":1.0120670184512723},{"date":"2025-07-28T16:00:00.000Z","stockId":7002626233910,"netValue":1.0250705601629966},{"date":"2025-07-27T16:00:00.000Z","stockId":7002626233910,"netValue":1.0047687648281405},{"date":"2025-07-24T16:00:00.000Z","stockId":7002626233910,"netValue":0.9876459390200236},{"date":"2025-07-23T16:00:00.000Z","stockId":7002626233910,"netValue":0.9832482733753161},{"date":"2025-07-22T16:00:00.000Z","stockId":7002626233910,"netValue":0.9709020236567034},{"date":"2025-07-21T16:00:00.000Z","stockId":7002626233910,"netValue":0.9827827571187154},{"date":"2025-07-20T16:00:00.000Z","stockId":7002626233910,"netValue":0.9811921120982892},{"date":"2025-07-17T16:00:00.000Z","stockId":7002626233910,"netValue":0.9682821377407073},{"date":"2025-07-16T16:00:00.000Z","stockId":7002626233910,"netValue":0.9635102026794289},{"date":"2025-07-15T16:00:00.000Z","stockId":7002626233910,"netValue":0.9400247967896069},{"date":"2025-07-14T16:00:00.000Z","stockId":7002626233910,"netValue":0.9394657131788637},{"date":"2025-07-13T16:00:00.000Z","stockId":7002626233910,"netValue":0.9384364722832939},{"date":"2025-07-10T16:00:00.000Z","stockId":7002626233910,"netValue":0.939091443762293},{"date":"2025-07-09T16:00:00.000Z","stockId":7002626233910,"netValue":0.9338525832084219},{"date":"2025-07-08T16:00:00.000Z","stockId":7002626233910,"netValue":0.9356317721731255},{"date":"2025-07-07T16:00:00.000Z","stockId":7002626233910,"netValue":0.9425566761514925},{"date":"2025-07-06T16:00:00.000Z","stockId":7002626233910,"netValue":0.9318885808334678},{"date":"2025-07-03T16:00:00.000Z","stockId":7002626233910,"netValue":0.9302977245141132},{"date":"2025-07-02T16:00:00.000Z","stockId":7002626233910,"netValue":0.9303913042976046},{"date":"2025-07-01T16:00:00.000Z","stockId":7002626233910,"netValue":0.9324500595344165},{"date":"2025-06-30T16:00:00.000Z","stockId":7002626233910,"netValue":0.9460191281406758},{"date":"2025-06-29T16:00:00.000Z","stockId":7002626233910,"netValue":0.9449053964466289},{"date":"2025-06-26T16:00:00.000Z","stockId":7002626233910,"netValue":0.923849945161054},{"date":"2025-06-25T16:00:00.000Z","stockId":7002626233910,"netValue":0.9171122007496703},{"date":"2025-06-24T16:00:00.000Z","stockId":7002626233910,"netValue":0.9208553920893279},{"date":"2025-06-23T16:00:00.000Z","stockId":7002626233910,"netValue":0.9069212300569534},{"date":"2025-06-22T16:00:00.000Z","stockId":7002626233910,"netValue":0.9003706452125523},{"date":"2025-06-19T16:00:00.000Z","stockId":7002626233910,"netValue":0.8951394030448818},{"date":"2025-06-18T16:00:00.000Z","stockId":7002626233910,"netValue":0.9001834856455697},{"date":"2025-06-17T16:00:00.000Z","stockId":7002626233910,"netValue":0.9068276502734618},{"date":"2025-06-16T16:00:00.000Z","stockId":7002626233910,"netValue":0.9057139185794151},{"date":"2025-06-15T16:00:00.000Z","stockId":7002626233910,"netValue":0.904871700527992},{"date":"2025-06-12T16:00:00.000Z","stockId":7002626233910,"netValue":0.9064533311394962},{"date":"2025-06-11T16:00:00.000Z","stockId":7002626233910,"netValue":0.9073047748987697},{"date":"2025-06-10T16:00:00.000Z","stockId":7002626233910,"netValue":0.9079598333832096},{"date":"2025-06-09T16:00:00.000Z","stockId":7002626233910,"netValue":0.9071176153317869},{"date":"2025-06-08T16:00:00.000Z","stockId":7002626233910,"netValue":0.914791157578085},{"date":"2025-06-05T16:00:00.000Z","stockId":7002626233910,"netValue":0.9107764525958036},{"date":"2025-06-04T16:00:00.000Z","stockId":7002626233910,"netValue":0.9119929897811923},{"date":"2025-06-03T16:00:00.000Z","stockId":7002626233910,"netValue":0.9096442694860558},{"date":"2025-06-02T16:00:00.000Z","stockId":7002626233910,"netValue":0.909185596276449},{"date":"2025-05-29T16:00:00.000Z","stockId":7002626233910,"netValue":0.9096534951939061},{"date":"2025-05-28T16:00:00.000Z","stockId":7002626233910,"netValue":0.9112443515132604},{"date":"2025-05-27T16:00:00.000Z","stockId":7002626233910,"netValue":0.9089984367094661},{"date":"2025-05-26T16:00:00.000Z","stockId":7002626233910,"netValue":0.9076975454484361},{"date":"2025-05-25T16:00:00.000Z","stockId":7002626233910,"netValue":0.9099342345443806},{"date":"2025-05-22T16:00:00.000Z","stockId":7002626233910,"netValue":0.9077911252319276},{"date":"2025-05-21T16:00:00.000Z","stockId":7002626233910,"netValue":0.9113471570046027},{"date":"2025-05-20T16:00:00.000Z","stockId":7002626233910,"netValue":0.9145288696433119},{"date":"2025-05-19T16:00:00.000Z","stockId":7002626233910,"netValue":0.9148188347016364},{"date":"2025-05-18T16:00:00.000Z","stockId":7002626233910,"netValue":0.9132187526744314},{"date":"2025-05-15T16:00:00.000Z","stockId":7002626233910,"netValue":0.9141637762171964},{"date":"2025-05-14T16:00:00.000Z","stockId":7002626233910,"netValue":0.9127600794648248},{"date":"2025-05-13T16:00:00.000Z","stockId":7002626233910,"netValue":0.9170555237975808},{"date":"2025-05-12T16:00:00.000Z","stockId":7002626233910,"netValue":0.9170555237975808},{"date":"2025-05-11T16:00:00.000Z","stockId":7002626233910,"netValue":0.9194042440927171},{"date":"2025-05-08T16:00:00.000Z","stockId":7002626233910,"netValue":0.915567472969568},{"date":"2025-05-07T16:00:00.000Z","stockId":7002626233910,"netValue":0.9184684462578029},{"date":"2025-05-06T16:00:00.000Z","stockId":7002626233910,"netValue":0.917906967556854},{"date":"2025-05-05T16:00:00.000Z","stockId":7002626233910,"netValue":0.9153895391104355},{"date":"2025-04-29T16:00:00.000Z","stockId":7002626233910,"netValue":0.9111784488533206},{"date":"2025-04-28T16:00:00.000Z","stockId":7002626233910,"netValue":0.9135271691484572},{"date":"2025-04-27T16:00:00.000Z","stockId":7002626233910,"netValue":0.9132464297979827},{"date":"2025-04-24T16:00:00.000Z","stockId":7002626233910,"netValue":0.9141822276328974},{"date":"2025-04-23T16:00:00.000Z","stockId":7002626233910,"netValue":0.9165895092101238},{"date":"2025-04-22T16:00:00.000Z","stockId":7002626233910,"netValue":0.9165217222201835},{"date":"2025-04-21T16:00:00.000Z","stockId":7002626233910,"netValue":0.9163930311440178},{"date":"2025-04-20T16:00:00.000Z","stockId":7002626233910,"netValue":0.9163308001407686},{"date":"2025-04-17T16:00:00.000Z","stockId":7002626233910,"netValue":0.9159447269122712},{"date":"2025-04-16T16:00:00.000Z","stockId":7002626233910,"netValue":0.9136543808192705},{"date":"2025-04-15T16:00:00.000Z","stockId":7002626233910,"netValue":0.9138079160240974},{"date":"2025-04-14T16:00:00.000Z","stockId":7002626233910,"netValue":0.9206138826129817},{"date":"2025-04-13T16:00:00.000Z","stockId":7002626233910,"netValue":0.9221492346612506},{"date":"2025-04-10T16:00:00.000Z","stockId":7002626233910,"netValue":0.9158038736868469},{"date":"2025-04-09T16:00:00.000Z","stockId":7002626233910,"netValue":0.916891158082881},{"date":"2025-04-08T16:00:00.000Z","stockId":7002626233910,"netValue":0.9108197495958458},{"date":"2025-04-07T16:00:00.000Z","stockId":7002626233910,"netValue":0.9060155740674113},{"date":"2025-04-06T16:00:00.000Z","stockId":7002626233910,"netValue":0.8974096996631756},{"date":"2025-04-02T16:00:00.000Z","stockId":7002626233910,"netValue":0.9649894619384587},{"date":"2025-04-01T16:00:00.000Z","stockId":7002626233910,"netValue":0.9777631440286465},{"date":"2025-03-31T16:00:00.000Z","stockId":7002626233910,"netValue":0.9744366575123211},{"date":"2025-03-30T16:00:00.000Z","stockId":7002626233910,"netValue":0.9740677973389871},{"date":"2025-03-27T16:00:00.000Z","stockId":7002626233910,"netValue":0.9846265731148065},{"date":"2025-03-26T16:00:00.000Z","stockId":7002626233910,"netValue":0.9923407235552818},{"date":"2025-03-25T16:00:00.000Z","stockId":7002626233910,"netValue":0.9979369196828416},{"date":"2025-03-24T16:00:00.000Z","stockId":7002626233910,"netValue":0.9951919977121321},{"date":"2025-03-23T16:00:00.000Z","stockId":7002626233910,"netValue":0.9958256141914322},{"date":"2025-03-20T16:00:00.000Z","stockId":7002626233910,"netValue":0.9942415729931819},{"date":"2025-03-19T16:00:00.000Z","stockId":7002626233910,"netValue":0.9974288808760181},{"date":"2025-03-18T16:00:00.000Z","stockId":7002626233910,"netValue":0.9955280314381179},{"date":"2025-03-17T16:00:00.000Z","stockId":7002626233910,"netValue":0.9942607984795176},{"date":"2025-03-16T16:00:00.000Z","stockId":7002626233910,"netValue":0.9919910888682832},{"date":"2025-03-13T16:00:00.000Z","stockId":7002626233910,"netValue":0.9952112231984676},{"date":"2025-03-12T16:00:00.000Z","stockId":7002626233910,"netValue":0.983913702779797},{"date":"2025-03-11T16:00:00.000Z","stockId":7002626233910,"netValue":0.9876611014031406},{"date":"2025-03-10T16:00:00.000Z","stockId":7002626233910,"netValue":0.9928884373573666},{"date":"2025-03-09T16:00:00.000Z","stockId":7002626233910,"netValue":0.9913043961591163},{"date":"2025-03-06T16:00:00.000Z","stockId":7002626233910,"netValue":0.9909875879194663},{"date":"2025-03-05T16:00:00.000Z","stockId":7002626233910,"netValue":0.9936806576828991},{"date":"2025-03-04T16:00:00.000Z","stockId":7002626233910,"netValue":0.9884533217286733},{"date":"2025-03-03T16:00:00.000Z","stockId":7002626233910,"netValue":0.9901957670467486},{"date":"2025-03-02T16:00:00.000Z","stockId":7002626233910,"netValue":0.9927822848976331},{"date":"2025-02-27T16:00:00.000Z","stockId":7002626233910,"netValue":0.9811146802830382},{"date":"2025-02-26T16:00:00.000Z","stockId":7002626233910,"netValue":0.9926102798167948},{"date":"2025-02-25T16:00:00.000Z","stockId":7002626233910,"netValue":0.9937191086555702},{"date":"2025-02-24T16:00:00.000Z","stockId":7002626233910,"netValue":0.9821035559746591},{"date":"2025-02-23T16:00:00.000Z","stockId":7002626233910,"netValue":0.9824203642143092},{"date":"2025-02-20T16:00:00.000Z","stockId":7002626233910,"netValue":0.9803090587228998},{"date":"2025-02-19T16:00:00.000Z","stockId":7002626233910,"netValue":0.9718808139248252},{"date":"2025-02-18T16:00:00.000Z","stockId":7002626233910,"netValue":0.977160201812735},{"date":"2025-02-17T16:00:00.000Z","stockId":7002626233910,"netValue":0.9683959232886746},{"date":"2025-02-16T16:00:00.000Z","stockId":7002626233910,"netValue":0.9782169787178261},{"date":"2025-02-13T16:00:00.000Z","stockId":7002626233910,"netValue":0.9825459418867857},{"date":"2025-02-12T16:00:00.000Z","stockId":7002626233910,"netValue":0.9731152204360768},{"date":"2025-02-11T16:00:00.000Z","stockId":7002626233910,"netValue":0.9817731467739963},{"date":"2025-02-10T16:00:00.000Z","stockId":7002626233910,"netValue":0.9755433341671362},{"date":"2025-02-09T16:00:00.000Z","stockId":7002626233910,"netValue":0.9844660168110216},{"date":"2025-02-06T16:00:00.000Z","stockId":7002626233910,"netValue":0.9912773939634976},{"date":"2025-02-05T16:00:00.000Z","stockId":7002626233910,"netValue":0.9766819472851924},{"date":"2025-02-04T16:00:00.000Z","stockId":7002626233910,"netValue":0.9641110356177087},{"date":"2025-01-26T16:00:00.000Z","stockId":7002626233910,"netValue":0.9696900760880183},{"date":"2025-01-23T16:00:00.000Z","stockId":7002626233910,"netValue":0.98370422111717},{"date":"2025-01-22T16:00:00.000Z","stockId":7002626233910,"netValue":0.9696483913933929},{"date":"2025-01-21T16:00:00.000Z","stockId":7002626233910,"netValue":0.9775332899259929},{"date":"2025-01-20T16:00:00.000Z","stockId":7002626233910,"netValue":0.9898150174799347},{"date":"2025-01-19T16:00:00.000Z","stockId":7002626233910,"netValue":0.9923776095030297},{"date":"2025-01-16T16:00:00.000Z","stockId":7002626233910,"netValue":0.9800958819490877},{"date":"2025-01-15T16:00:00.000Z","stockId":7002626233910,"netValue":0.9737278282945958},{"date":"2025-01-14T16:00:00.000Z","stockId":7002626233910,"netValue":0.9676170319318308},{"date":"2025-01-13T16:00:00.000Z","stockId":7002626233910,"netValue":0.9753649428295281},{"date":"2025-01-12T16:00:00.000Z","stockId":7002626233910,"netValue":0.943250699287262},{"date":"2025-01-09T16:00:00.000Z","stockId":7002626233910,"netValue":0.9475873934801919},{"date":"2025-01-08T16:00:00.000Z","stockId":7002626233910,"netValue":0.9555324268412041},{"date":"2025-01-07T16:00:00.000Z","stockId":7002626233910,"netValue":0.9548809246228467},{"date":"2025-01-06T16:00:00.000Z","stockId":7002626233910,"netValue":0.9555324268412041},{"date":"2025-01-05T16:00:00.000Z","stockId":7002626233910,"netValue":0.9533039449163269},{"date":"2025-01-02T16:00:00.000Z","stockId":7002626233910,"netValue":0.9477243811150947},{"date":"2025-01-01T16:00:00.000Z","stockId":7002626233910,"netValue":0.9598089862057219},{"date":"2024-12-30T16:00:00.000Z","stockId":7002626233910,"netValue":0.9883148905799055},{"date":"2024-12-29T16:00:00.000Z","stockId":7002626233910,"netValue":1.0013851079871072},{"date":"2024-12-26T16:00:00.000Z","stockId":7002626233910,"netValue":1.0017793529137373},{"date":"2024-12-25T16:00:00.000Z","stockId":7002626233910,"netValue":1.006570426861709},{"date":"2024-12-24T16:00:00.000Z","stockId":7002626233910,"netValue":1.0111042435179542},{"date":"2024-12-23T16:00:00.000Z","stockId":7002626233910,"netValue":1.0224003587553212},{"date":"2024-12-22T16:00:00.000Z","stockId":7002626233910,"netValue":1.0035534550835723},{"date":"2024-12-19T16:00:00.000Z","stockId":7002626233910,"netValue":1.011241231152857},{"date":"2024-12-18T16:00:00.000Z","stockId":7002626233910,"netValue":1.0181405173688818},{"date":"2024-12-17T16:00:00.000Z","stockId":7002626233910,"netValue":1.0181405173688818},{"date":"2024-12-16T16:00:00.000Z","stockId":7002626233910,"netValue":1.019580509440499},{"date":"2024-12-15T16:00:00.000Z","stockId":7002626233910,"netValue":1.0250999384133188},{"date":"2024-12-12T16:00:00.000Z","stockId":7002626233910,"netValue":1.0358046862607408},{"date":"2024-12-11T16:00:00.000Z","stockId":7002626233910,"netValue":1.0569569246638575},{"date":"2024-12-10T16:00:00.000Z","stockId":7002626233910,"netValue":1.0480262789862707},{"date":"2024-12-09T16:00:00.000Z","stockId":7002626233910,"netValue":1.0549255652022953},{"date":"2024-12-08T16:00:00.000Z","stockId":7002626233910,"netValue":1.0527572181058305},{"date":"2024-12-05T16:00:00.000Z","stockId":7002626233910,"netValue":1.0538029652508176},{"date":"2024-12-04T16:00:00.000Z","stockId":7002626233910,"netValue":1.0457977970613934},{"date":"2024-12-03T16:00:00.000Z","stockId":7002626233910,"netValue":1.0541370753490353},{"date":"2024-12-02T16:00:00.000Z","stockId":7002626233910,"netValue":1.0714069993142648},{"date":"2024-12-01T16:00:00.000Z","stockId":7002626233910,"netValue":1.0687842724627572},{"date":"2024-11-28T16:00:00.000Z","stockId":7002626233910,"netValue":1.0557140550555553},{"date":"2024-11-27T16:00:00.000Z","stockId":7002626233910,"netValue":1.0361387963589586},{"date":"2024-11-26T16:00:00.000Z","stockId":7002626233910,"netValue":1.049937368791008},{"date":"2024-11-25T16:00:00.000Z","stockId":7002626233910,"netValue":1.0258282934381664},{"date":"2024-11-24T16:00:00.000Z","stockId":7002626233910,"netValue":1.039232620943586},{"date":"2024-11-21T16:00:00.000Z","stockId":7002626233910,"netValue":1.0400211107968458},{"date":"2024-11-20T16:00:00.000Z","stockId":7002626233910,"netValue":1.0772605383853013},{"date":"2024-11-19T16:00:00.000Z","stockId":7002626233910,"netValue":1.0760778036054115},{"date":"2024-11-18T16:00:00.000Z","stockId":7002626233910,"netValue":1.0756835586787814},{"date":"2024-11-17T16:00:00.000Z","stockId":7002626233910,"netValue":1.0509229811075826},{"date":"2024-11-14T16:00:00.000Z","stockId":7002626233910,"netValue":1.0687241376343444},{"date":"2024-11-13T16:00:00.000Z","stockId":7002626233910,"netValue":1.094273205058803},{"date":"2024-11-12T16:00:00.000Z","stockId":7002626233910,"netValue":1.1174568029234822},{"date":"2024-11-11T16:00:00.000Z","stockId":7002626233910,"netValue":1.1057063079310727},{"date":"2024-11-10T16:00:00.000Z","stockId":7002626233910,"netValue":1.123961844212877},{"date":"2024-11-07T16:00:00.000Z","stockId":7002626233910,"netValue":1.106691920247648},{"date":"2024-11-06T16:00:00.000Z","stockId":7002626233910,"netValue":1.1053120630044428},{"date":"2024-11-05T16:00:00.000Z","stockId":7002626233910,"netValue":1.1036749484695108},{"date":"2024-11-04T16:00:00.000Z","stockId":7002626233910,"netValue":1.0985497644233209},{"date":"2024-11-03T16:00:00.000Z","stockId":7002626233910,"netValue":1.074183431778752},{"date":"2024-10-31T16:00:00.000Z","stockId":7002626233910,"netValue":1.0508027114507579},{"date":"2024-10-30T16:00:00.000Z","stockId":7002626233910,"netValue":1.0581563774218248},{"date":"2024-10-29T16:00:00.000Z","stockId":7002626233910,"netValue":1.0640700513212749},{"date":"2024-10-28T16:00:00.000Z","stockId":7002626233910,"netValue":1.0638729288579598},{"date":"2024-10-27T16:00:00.000Z","stockId":7002626233910,"netValue":1.0739261744870245},{"date":"2024-10-24T16:00:00.000Z","stockId":7002626233910,"netValue":1.073592064388807},{"date":"2024-10-23T16:00:00.000Z","stockId":7002626233910,"netValue":1.0558677606685356},{"date":"2024-10-22T16:00:00.000Z","stockId":7002626233910,"netValue":1.0762916440468047},{"date":"2024-10-21T16:00:00.000Z","stockId":7002626233910,"netValue":1.0717578273905597},{"date":"2024-10-20T16:00:00.000Z","stockId":7002626233910,"netValue":1.059278977373303},{"date":"2024-10-17T16:00:00.000Z","stockId":7002626233910,"netValue":1.0536994135720708},{"date":"2024-10-16T16:00:00.000Z","stockId":7002626233910,"netValue":1.0133060265705744},{"date":"2024-10-15T16:00:00.000Z","stockId":7002626233910,"netValue":1.0238136519546819},{"date":"2024-10-14T16:00:00.000Z","stockId":7002626233910,"netValue":1.0340640200470612},{"date":"2024-10-13T16:00:00.000Z","stockId":7002626233910,"netValue":1.0663152512242302},{"date":"2024-10-10T16:00:00.000Z","stockId":7002626233910,"netValue":1.0481198497708382},{"date":"2024-10-09T16:00:00.000Z","stockId":7002626233910,"netValue":1.0902875420626716},{"date":"2024-10-08T16:00:00.000Z","stockId":7002626233910,"netValue":1.0754430870719665},{"date":"2024-10-07T16:00:00.000Z","stockId":7002626233910,"netValue":1.176988599326621},{"date":"2024-09-29T16:00:00.000Z","stockId":7002626233910,"netValue":1.103890159974296},{"date":"2024-09-26T16:00:00.000Z","stockId":7002626233910,"netValue":1.0129901747809131},{"date":"2024-09-25T16:00:00.000Z","stockId":7002626233910,"netValue":0.9647111613983497},{"date":"2024-09-24T16:00:00.000Z","stockId":7002626233910,"netValue":0.944682081528093},{"date":"2024-09-23T16:00:00.000Z","stockId":7002626233910,"netValue":0.9349632506779997},{"date":"2024-09-22T16:00:00.000Z","stockId":7002626233910,"netValue":0.9102028254471778},{"date":"2024-09-19T16:00:00.000Z","stockId":7002626233910,"netValue":0.9181474017870588},{"date":"2024-09-18T16:00:00.000Z","stockId":7002626233910,"netValue":0.9268215349480946},{"date":"2024-09-17T16:00:00.000Z","stockId":7002626233910,"netValue":0.9236083039687786},{"date":"2024-09-12T16:00:00.000Z","stockId":7002626233910,"netValue":0.9135541950775776},{"date":"2024-09-11T16:00:00.000Z","stockId":7002626233910,"netValue":0.9222873289775531},{"date":"2024-09-10T16:00:00.000Z","stockId":7002626233910,"netValue":0.9234111645787548},{"date":"2024-09-09T16:00:00.000Z","stockId":7002626233910,"netValue":0.9109323822683322},{"date":"2024-09-08T16:00:00.000Z","stockId":7002626233910,"netValue":0.9062010369077669},{"date":"2024-09-05T16:00:00.000Z","stockId":7002626233910,"netValue":0.9131009155585909},{"date":"2024-09-04T16:00:00.000Z","stockId":7002626233910,"netValue":0.9247911403089195},{"date":"2024-09-03T16:00:00.000Z","stockId":7002626233910,"netValue":0.9251854190889666},{"date":"2024-09-02T16:00:00.000Z","stockId":7002626233910,"netValue":0.9279453705492962},{"date":"2024-09-01T16:00:00.000Z","stockId":7002626233910,"netValue":0.9148751700688027},{"date":"2024-08-29T16:00:00.000Z","stockId":7002626233910,"netValue":0.9336624128599789},{"date":"2024-08-28T16:00:00.000Z","stockId":7002626233910,"netValue":0.9223664668896969},{"date":"2024-08-27T16:00:00.000Z","stockId":7002626233910,"netValue":0.9055506179987565},{"date":"2024-08-26T16:00:00.000Z","stockId":7002626233910,"netValue":0.9045649210486386},{"date":"2024-08-25T16:00:00.000Z","stockId":7002626233910,"netValue":0.9136923337286612},{"date":"2024-08-22T16:00:00.000Z","stockId":7002626233910,"netValue":0.9126476360396041},{"date":"2024-08-21T16:00:00.000Z","stockId":7002626233910,"netValue":0.911661939089486},{"date":"2024-08-20T16:00:00.000Z","stockId":7002626233910,"netValue":0.9128447754296276},{"date":"2024-08-19T16:00:00.000Z","stockId":7002626233910,"netValue":0.9176351215291318},{"date":"2024-08-18T16:00:00.000Z","stockId":7002626233910,"netValue":0.9328148545609449},{"date":"2024-08-15T16:00:00.000Z","stockId":7002626233910,"netValue":0.9322234363908741},{"date":"2024-08-14T16:00:00.000Z","stockId":7002626233910,"netValue":0.9391233150416982},{"date":"2024-08-13T16:00:00.000Z","stockId":7002626233910,"netValue":0.9343919696811331},{"date":"2024-08-12T16:00:00.000Z","stockId":7002626233910,"netValue":0.9476593095516501},{"date":"2024-08-11T16:00:00.000Z","stockId":7002626233910,"netValue":0.9399118726017923},{"date":"2024-08-08T16:00:00.000Z","stockId":7002626233910,"netValue":0.9441108005312262},{"date":"2024-08-07T16:00:00.000Z","stockId":7002626233910,"netValue":0.9500249822319324},{"date":"2024-08-06T16:00:00.000Z","stockId":7002626233910,"netValue":0.958501976002945},{"date":"2024-08-05T16:00:00.000Z","stockId":7002626233910,"netValue":0.9539677700324034},{"date":"2024-08-04T16:00:00.000Z","stockId":7002626233910,"netValue":0.9422185445431354},{"date":"2024-08-01T16:00:00.000Z","stockId":7002626233910,"netValue":0.9594876729530628},{"date":"2024-07-31T16:00:00.000Z","stockId":7002626233910,"netValue":0.9711778977033916},{"date":"2024-07-30T16:00:00.000Z","stockId":7002626233910,"netValue":0.976500661234027},{"date":"2024-07-29T16:00:00.000Z","stockId":7002626233910,"netValue":0.9556830238036761},{"date":"2024-07-28T16:00:00.000Z","stockId":7002626233910,"netValue":0.9592905335630393}]}