window.pageData = {"startDate":"2024-07-25T23:40:06.720Z","endDate":"2026-07-25T23:40:06.720Z","manager":{"_id":7002512239260,"name":"杨林","gender":"m","educationCode":"001002","resume":"杨林：男，特许金融分析师（CFA），西安交通大学金融学学士，英国华威大学金融数学硕士，12年证券从业经历。2012年1月至2015年8月任阳光资产管理股份有限公司风险管理部权益及衍生品风险经理；2015年9月至2017年6月任泰康资产管理有限责任公司风险控制部高级风险经理；2017年7月至2018年7月任嘉实基金管理有限公司风险管理部权益投资风控组长；2018年8月至2019年9月任禾永投资管理（北京）有限公司研究部研究员。2019年10月加入民生加银基金管理有限公司，曾任量化分析师、投资经理，现任基金经理。自2023年11月至今担任民生加银中证500指数增强型发起式证券投资基金基金经理。","tickerId":2512239260,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20922267","exchange":"fm","cnInfoCode":"db20922267","followedNum":0,"currency":"CNY","workingDate":"2023-11-29T16:00:00.000Z","fundCompanyId":4000050610000,"fundManagerSecondLevel":"company","pinyin":"yl","delistedDate":"2025-10-15T16:00:00.000Z","fundCompany":{"_id":4000050610000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50610000","tickerId":50610000,"name":"民生加银基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002512239260,"type":"fmp","fm_p_r_d":"2025-10-16T16:00:00.000Z","fm_cagr_p_r_fs":0.1033677449324244,"fm_cagr_p_r_fs_m":0.06551066232090186,"fm_cagr_p_r_fs_r_c":579,"fm_cagr_p_r_fs_rp":0.3027681660899654,"fm_p_r_fys":0.1919271067174837,"fm_p_r_m1":-0.0162223406458738,"fm_p_r_m1_m":-0.020401950908068067,"fm_p_r_m1_r_c":560,"fm_p_r_m1_rp":0.44543828264758495,"fm_p_r_fys_m":0.23175636707506742,"fm_p_r_fys_r_c":508,"fm_p_r_fys_rp":0.6706114398422091,"fm_p_r_m3":0.09057713031238546,"fm_p_r_m3_m":0.12293796191847417,"fm_p_r_m3_r_c":548,"fm_p_r_m3_rp":0.7093235831809872,"fm_p_r_m6":0.2079110304236722,"fm_p_r_m6_m":0.25149870166762267,"fm_p_r_m6_r_c":535,"fm_p_r_m6_rp":0.6835205992509363,"fm_p_r_y1":0.2754447042108934,"fm_p_r_y1_m":0.278909035594075,"fm_p_r_y1_r_c":492,"fm_p_r_y1_rp":0.5112016293279023,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.6239168110918544,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.44540727902946275,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.3830155979202773},"fmi":{"stockId":7002512239260,"type":"fmi","fm_my":1.9,"fm_a_as":26677957.1404,"fm_a_mfn":2,"fm_as":26677957.1404,"fm_b_as":0,"fm_e_as":26677957.1404,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":26677957.1404,"fm_q_as":0,"fm_r_f_cagr":0.3489,"fm_r_fd":3000000021316,"fm_r_ftp":0.4731,"fm_d":{"3000000012926":"已离任","3000000021316":"本基金的基金经理"},"fm_wy":13}},"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":"2025-10-16T16:00:00.000Z","stockId":7002512239260,"netValue":1.2032001221006843},{"date":"2025-10-15T16:00:00.000Z","stockId":7002512239260,"netValue":1.2263903609931401},{"date":"2025-10-14T16:00:00.000Z","stockId":7002512239260,"netValue":1.2332808672639761},{"date":"2025-10-13T16:00:00.000Z","stockId":7002512239260,"netValue":1.2209111632356082},{"date":"2025-10-12T16:00:00.000Z","stockId":7002512239260,"netValue":1.2310393772722585},{"date":"2025-10-09T16:00:00.000Z","stockId":7002512239260,"netValue":1.2398393009434463},{"date":"2025-10-08T16:00:00.000Z","stockId":7002512239260,"netValue":1.2431600268571021},{"date":"2025-09-29T16:00:00.000Z","stockId":7002512239260,"netValue":1.2270537517827327},{"date":"2025-09-28T16:00:00.000Z","stockId":7002512239260,"netValue":1.221768011572451},{"date":"2025-09-25T16:00:00.000Z","stockId":7002512239260,"netValue":1.2107540191611128},{"date":"2025-09-24T16:00:00.000Z","stockId":7002512239260,"netValue":1.2168699408498085},{"date":"2025-09-23T16:00:00.000Z","stockId":7002512239260,"netValue":1.2186407432060453},{"date":"2025-09-22T16:00:00.000Z","stockId":7002512239260,"netValue":1.1985777726799949},{"date":"2025-09-21T16:00:00.000Z","stockId":7002512239260,"netValue":1.2062984604292448},{"date":"2025-09-18T16:00:00.000Z","stockId":7002512239260,"netValue":1.2084569322731211},{"date":"2025-09-17T16:00:00.000Z","stockId":7002512239260,"netValue":1.2075437326468663},{"date":"2025-09-16T16:00:00.000Z","stockId":7002512239260,"netValue":1.2230407050416394},{"date":"2025-09-15T16:00:00.000Z","stockId":7002512239260,"netValue":1.2136870755871292},{"date":"2025-09-14T16:00:00.000Z","stockId":7002512239260,"netValue":1.2095361681950594},{"date":"2025-09-11T16:00:00.000Z","stockId":7002512239260,"netValue":1.214683293361226},{"date":"2025-09-10T16:00:00.000Z","stockId":7002512239260,"netValue":1.214517257065543},{"date":"2025-09-09T16:00:00.000Z","stockId":7002512239260,"netValue":1.1940666170518532},{"date":"2025-09-08T16:00:00.000Z","stockId":7002512239260,"netValue":1.1934854900169634},{"date":"2025-09-07T16:00:00.000Z","stockId":7002512239260,"netValue":1.2007910870270062},{"date":"2025-09-04T16:00:00.000Z","stockId":7002512239260,"netValue":1.1905242579462407},{"date":"2025-09-03T16:00:00.000Z","stockId":7002512239260,"netValue":1.168551870019838},{"date":"2025-09-02T16:00:00.000Z","stockId":7002512239260,"netValue":1.182222443162101},{"date":"2025-09-01T16:00:00.000Z","stockId":7002512239260,"netValue":1.1980789093998074},{"date":"2025-08-31T16:00:00.000Z","stockId":7002512239260,"netValue":1.2163984988211887},{"date":"2025-08-28T16:00:00.000Z","stockId":7002512239260,"netValue":1.2133542486026245},{"date":"2025-08-27T16:00:00.000Z","stockId":7002512239260,"netValue":1.213852357489673},{"date":"2025-08-26T16:00:00.000Z","stockId":7002512239260,"netValue":1.2012610202693481},{"date":"2025-08-25T16:00:00.000Z","stockId":7002512239260,"netValue":1.2200787185777775},{"date":"2025-08-24T16:00:00.000Z","stockId":7002512239260,"netValue":1.2174221378468526},{"date":"2025-08-21T16:00:00.000Z","stockId":7002512239260,"netValue":1.2042496735916384},{"date":"2025-08-20T16:00:00.000Z","stockId":7002512239260,"netValue":1.1933186993281413},{"date":"2025-08-19T16:00:00.000Z","stockId":7002512239260,"netValue":1.1942593202059641},{"date":"2025-08-18T16:00:00.000Z","stockId":7002512239260,"netValue":1.1823877250646444},{"date":"2025-08-17T16:00:00.000Z","stockId":7002512239260,"netValue":1.1827197976560102},{"date":"2025-08-14T16:00:00.000Z","stockId":7002512239260,"netValue":1.174445404123438},{"date":"2025-08-13T16:00:00.000Z","stockId":7002512239260,"netValue":1.1567899598847882},{"date":"2025-08-12T16:00:00.000Z","stockId":7002512239260,"netValue":1.168910609469632},{"date":"2025-08-11T16:00:00.000Z","stockId":7002512239260,"netValue":1.158865413580823},{"date":"2025-08-10T16:00:00.000Z","stockId":7002512239260,"netValue":1.1560702178057833},{"date":"2025-08-07T16:00:00.000Z","stockId":7002512239260,"netValue":1.1453882979858108},{"date":"2025-08-06T16:00:00.000Z","stockId":7002512239260,"netValue":1.1443646589601464},{"date":"2025-08-05T16:00:00.000Z","stockId":7002512239260,"netValue":1.1452222616901278},{"date":"2025-08-04T16:00:00.000Z","stockId":7002512239260,"netValue":1.1378610677838112},{"date":"2025-08-03T16:00:00.000Z","stockId":7002512239260,"netValue":1.130970561512975},{"date":"2025-07-31T16:00:00.000Z","stockId":7002512239260,"netValue":1.1241904946415482},{"date":"2025-07-30T16:00:00.000Z","stockId":7002512239260,"netValue":1.1194584602145894},{"date":"2025-07-29T16:00:00.000Z","stockId":7002512239260,"netValue":1.1364497592705074},{"date":"2025-07-28T16:00:00.000Z","stockId":7002512239260,"netValue":1.1375564164440135},{"date":"2025-07-27T16:00:00.000Z","stockId":7002512239260,"netValue":1.1357300171915026},{"date":"2025-07-24T16:00:00.000Z","stockId":7002512239260,"netValue":1.1378054708875376},{"date":"2025-07-23T16:00:00.000Z","stockId":7002512239260,"netValue":1.1390507431051584},{"date":"2025-07-22T16:00:00.000Z","stockId":7002512239260,"netValue":1.1276216599546136},{"date":"2025-07-21T16:00:00.000Z","stockId":7002512239260,"netValue":1.1316895491988417},{"date":"2025-07-20T16:00:00.000Z","stockId":7002512239260,"netValue":1.1202604660482967},{"date":"2025-07-17T16:00:00.000Z","stockId":7002512239260,"netValue":1.1055106569840958},{"date":"2025-07-16T16:00:00.000Z","stockId":7002512239260,"netValue":1.1032691669923786},{"date":"2025-07-15T16:00:00.000Z","stockId":7002512239260,"netValue":1.0979834267820965},{"date":"2025-07-14T16:00:00.000Z","stockId":7002512239260,"netValue":1.0957419367903793},{"date":"2025-07-13T16:00:00.000Z","stockId":7002512239260,"netValue":1.0963230638252688},{"date":"2025-07-10T16:00:00.000Z","stockId":7002512239260,"netValue":1.0947182977647145},{"date":"2025-07-09T16:00:00.000Z","stockId":7002512239260,"netValue":1.0889110286215022},{"date":"2025-07-08T16:00:00.000Z","stockId":7002512239260,"netValue":1.0827911057271211},{"date":"2025-07-07T16:00:00.000Z","stockId":7002512239260,"netValue":1.0836252689886865},{"date":"2025-07-06T16:00:00.000Z","stockId":7002512239260,"netValue":1.0725242766463556},{"date":"2025-07-03T16:00:00.000Z","stockId":7002512239260,"netValue":1.0715284582251412},{"date":"2025-07-02T16:00:00.000Z","stockId":7002512239260,"netValue":1.074183974015046},{"date":"2025-07-01T16:00:00.000Z","stockId":7002512239260,"netValue":1.0691408770684356},{"date":"2025-06-30T16:00:00.000Z","stockId":7002512239260,"netValue":1.070302665226519},{"date":"2025-06-29T16:00:00.000Z","stockId":7002512239260,"netValue":1.066466381250635},{"date":"2025-06-26T16:00:00.000Z","stockId":7002512239260,"netValue":1.0607783853844444},{"date":"2025-06-25T16:00:00.000Z","stockId":7002512239260,"netValue":1.056463172225849},{"date":"2025-06-24T16:00:00.000Z","stockId":7002512239260,"netValue":1.0602804761738371},{"date":"2025-06-23T16:00:00.000Z","stockId":7002512239260,"netValue":1.049594408173679},{"date":"2025-06-22T16:00:00.000Z","stockId":7002512239260,"netValue":1.0330804193552081},{"date":"2025-06-19T16:00:00.000Z","stockId":7002512239260,"netValue":1.0277883678032942},{"date":"2025-06-18T16:00:00.000Z","stockId":7002512239260,"netValue":1.030028959251026},{"date":"2025-06-17T16:00:00.000Z","stockId":7002512239260,"netValue":1.041378906198661},{"date":"2025-06-16T16:00:00.000Z","stockId":7002512239260,"netValue":1.042706664093613},{"date":"2025-06-15T16:00:00.000Z","stockId":7002512239260,"netValue":1.0433065382005504},{"date":"2025-06-12T16:00:00.000Z","stockId":7002512239260,"netValue":1.0413789061986605},{"date":"2025-06-11T16:00:00.000Z","stockId":7002512239260,"netValue":1.055021436955662},{"date":"2025-06-10T16:00:00.000Z","stockId":7002512239260,"netValue":1.0481836654102916},{"date":"2025-06-09T16:00:00.000Z","stockId":7002512239260,"netValue":1.0457143415428882},{"date":"2025-06-08T16:00:00.000Z","stockId":7002512239260,"netValue":1.047621751359146},{"date":"2025-06-05T16:00:00.000Z","stockId":7002512239260,"netValue":1.0454253400555769},{"date":"2025-06-04T16:00:00.000Z","stockId":7002512239260,"netValue":1.0458326527655806},{"date":"2025-06-03T16:00:00.000Z","stockId":7002512239260,"netValue":1.0417065357813964},{"date":"2025-06-02T16:00:00.000Z","stockId":7002512239260,"netValue":1.033803285346111},{"date":"2025-05-29T16:00:00.000Z","stockId":7002512239260,"netValue":1.0294987227648673},{"date":"2025-05-28T16:00:00.000Z","stockId":7002512239260,"netValue":1.0359897652321246},{"date":"2025-05-27T16:00:00.000Z","stockId":7002512239260,"netValue":1.023697913426818},{"date":"2025-05-26T16:00:00.000Z","stockId":7002512239260,"netValue":1.0241423014760116},{"date":"2025-05-25T16:00:00.000Z","stockId":7002512239260,"netValue":1.0243322004263613},{"date":"2025-05-22T16:00:00.000Z","stockId":7002512239260,"netValue":1.022309849827753},{"date":"2025-05-21T16:00:00.000Z","stockId":7002512239260,"netValue":1.0299126454224363},{"date":"2025-05-20T16:00:00.000Z","stockId":7002512239260,"netValue":1.0382467364312733},{"date":"2025-05-19T16:00:00.000Z","stockId":7002512239260,"netValue":1.0362201099620048},{"date":"2025-05-18T16:00:00.000Z","stockId":7002512239260,"netValue":1.0320855778328077},{"date":"2025-05-15T16:00:00.000Z","stockId":7002512239260,"netValue":1.0285781062501733},{"date":"2025-05-14T16:00:00.000Z","stockId":7002512239260,"netValue":1.0282951858309684},{"date":"2025-05-13T16:00:00.000Z","stockId":7002512239260,"netValue":1.0378288757982996},{"date":"2025-05-12T16:00:00.000Z","stockId":7002512239260,"netValue":1.03489037553986},{"date":"2025-05-11T16:00:00.000Z","stockId":7002512239260,"netValue":1.034756182764621},{"date":"2025-05-08T16:00:00.000Z","stockId":7002512239260,"netValue":1.024233190166908},{"date":"2025-05-07T16:00:00.000Z","stockId":7002512239260,"netValue":1.0305707002400815},{"date":"2025-05-06T16:00:00.000Z","stockId":7002512239260,"netValue":1.0253070604655263},{"date":"2025-05-05T16:00:00.000Z","stockId":7002512239260,"netValue":1.0208774457809104},{"date":"2025-04-29T16:00:00.000Z","stockId":7002512239260,"netValue":1.0072508148487869},{"date":"2025-04-28T16:00:00.000Z","stockId":7002512239260,"netValue":1.006986197684992},{"date":"2025-04-27T16:00:00.000Z","stockId":7002512239260,"netValue":1.0072924060131911},{"date":"2025-04-24T16:00:00.000Z","stockId":7002512239260,"netValue":1.0150421240543928},{"date":"2025-04-23T16:00:00.000Z","stockId":7002512239260,"netValue":1.0112610036575358},{"date":"2025-04-22T16:00:00.000Z","stockId":7002512239260,"netValue":1.0142458508601466},{"date":"2025-04-21T16:00:00.000Z","stockId":7002512239260,"netValue":1.0113856359028885},{"date":"2025-04-20T16:00:00.000Z","stockId":7002512239260,"netValue":1.009910582932725},{"date":"2025-04-17T16:00:00.000Z","stockId":7002512239260,"netValue":0.9984932509672395},{"date":"2025-04-16T16:00:00.000Z","stockId":7002512239260,"netValue":0.9960999542148932},{"date":"2025-04-15T16:00:00.000Z","stockId":7002512239260,"netValue":0.9950968641543156},{"date":"2025-04-14T16:00:00.000Z","stockId":7002512239260,"netValue":1.0016803992109686},{"date":"2025-04-13T16:00:00.000Z","stockId":7002512239260,"netValue":1.0044324799808373},{"date":"2025-04-10T16:00:00.000Z","stockId":7002512239260,"netValue":0.9977349095721528},{"date":"2025-04-09T16:00:00.000Z","stockId":7002512239260,"netValue":0.9947957548519357},{"date":"2025-04-08T16:00:00.000Z","stockId":7002512239260,"netValue":0.9791846507992168},{"date":"2025-04-07T16:00:00.000Z","stockId":7002512239260,"netValue":0.9662563160211546},{"date":"2025-04-06T16:00:00.000Z","stockId":7002512239260,"netValue":0.9581355722882917},{"date":"2025-04-02T16:00:00.000Z","stockId":7002512239260,"netValue":1.0474151186857306},{"date":"2025-04-01T16:00:00.000Z","stockId":7002512239260,"netValue":1.0549367660424702},{"date":"2025-03-31T16:00:00.000Z","stockId":7002512239260,"netValue":1.0538046117874753},{"date":"2025-03-30T16:00:00.000Z","stockId":7002512239260,"netValue":1.0454828711726143},{"date":"2025-03-27T16:00:00.000Z","stockId":7002512239260,"netValue":1.0547965854967032},{"date":"2025-03-26T16:00:00.000Z","stockId":7002512239260,"netValue":1.061419188030453},{"date":"2025-03-25T16:00:00.000Z","stockId":7002512239260,"netValue":1.0609708788931291},{"date":"2025-03-24T16:00:00.000Z","stockId":7002512239260,"netValue":1.0599927889339127},{"date":"2025-03-23T16:00:00.000Z","stockId":7002512239260,"netValue":1.059814285793004},{"date":"2025-03-20T16:00:00.000Z","stockId":7002512239260,"netValue":1.0612537431264322},{"date":"2025-03-19T16:00:00.000Z","stockId":7002512239260,"netValue":1.0712961792772924},{"date":"2025-03-18T16:00:00.000Z","stockId":7002512239260,"netValue":1.0741159286341644},{"date":"2025-03-17T16:00:00.000Z","stockId":7002512239260,"netValue":1.0784372070202066},{"date":"2025-03-16T16:00:00.000Z","stockId":7002512239260,"netValue":1.0744408223659758},{"date":"2025-03-13T16:00:00.000Z","stockId":7002512239260,"netValue":1.0733649004328096},{"date":"2025-03-12T16:00:00.000Z","stockId":7002512239260,"netValue":1.0572137029429607},{"date":"2025-03-11T16:00:00.000Z","stockId":7002512239260,"netValue":1.0629674031041727},{"date":"2025-03-10T16:00:00.000Z","stockId":7002512239260,"netValue":1.0615736229974537},{"date":"2025-03-09T16:00:00.000Z","stockId":7002512239260,"netValue":1.0573693932694717},{"date":"2025-03-06T16:00:00.000Z","stockId":7002512239260,"netValue":1.05775933761442},{"date":"2025-03-05T16:00:00.000Z","stockId":7002512239260,"netValue":1.060132591231206},{"date":"2025-03-04T16:00:00.000Z","stockId":7002512239260,"netValue":1.0443291002875665},{"date":"2025-03-03T16:00:00.000Z","stockId":7002512239260,"netValue":1.0435950455266967},{"date":"2025-03-02T16:00:00.000Z","stockId":7002512239260,"netValue":1.0354498629487034},{"date":"2025-02-27T16:00:00.000Z","stockId":7002512239260,"netValue":1.0296181856442694},{"date":"2025-02-26T16:00:00.000Z","stockId":7002512239260,"netValue":1.0518551442922028},{"date":"2025-02-25T16:00:00.000Z","stockId":7002512239260,"netValue":1.055984593825053},{"date":"2025-02-24T16:00:00.000Z","stockId":7002512239260,"netValue":1.0431451103586402},{"date":"2025-02-23T16:00:00.000Z","stockId":7002512239260,"netValue":1.054486022779553},{"date":"2025-02-20T16:00:00.000Z","stockId":7002512239260,"netValue":1.0533566391417228},{"date":"2025-02-19T16:00:00.000Z","stockId":7002512239260,"netValue":1.04331476102859},{"date":"2025-02-18T16:00:00.000Z","stockId":7002512239260,"netValue":1.0385932506778763},{"date":"2025-02-17T16:00:00.000Z","stockId":7002512239260,"netValue":1.0244721326750934},{"date":"2025-02-16T16:00:00.000Z","stockId":7002512239260,"netValue":1.0382701703433028},{"date":"2025-02-13T16:00:00.000Z","stockId":7002512239260,"netValue":1.037267960612265},{"date":"2025-02-12T16:00:00.000Z","stockId":7002512239260,"netValue":1.0306660384223663},{"date":"2025-02-11T16:00:00.000Z","stockId":7002512239260,"netValue":1.03729722595168},{"date":"2025-02-10T16:00:00.000Z","stockId":7002512239260,"netValue":1.027090170409922},{"date":"2025-02-09T16:00:00.000Z","stockId":7002512239260,"netValue":1.0309194841293996},{"date":"2025-02-06T16:00:00.000Z","stockId":7002512239260,"netValue":1.0246158843556346},{"date":"2025-02-05T16:00:00.000Z","stockId":7002512239260,"netValue":1.0110311981884852},{"date":"2025-02-04T16:00:00.000Z","stockId":7002512239260,"netValue":0.9918196903784084},{"date":"2025-01-26T16:00:00.000Z","stockId":7002512239260,"netValue":0.9922352263591173},{"date":"2025-01-23T16:00:00.000Z","stockId":7002512239260,"netValue":0.9971234035493003},{"date":"2025-01-22T16:00:00.000Z","stockId":7002512239260,"netValue":0.9857371007802047},{"date":"2025-01-21T16:00:00.000Z","stockId":7002512239260,"netValue":0.9868562600341529},{"date":"2025-01-20T16:00:00.000Z","stockId":7002512239260,"netValue":0.9931496221397038},{"date":"2025-01-19T16:00:00.000Z","stockId":7002512239260,"netValue":0.9937721166750442},{"date":"2025-01-16T16:00:00.000Z","stockId":7002512239260,"netValue":0.9892866884659424},{"date":"2025-01-15T16:00:00.000Z","stockId":7002512239260,"netValue":0.9805318970994412},{"date":"2025-01-14T16:00:00.000Z","stockId":7002512239260,"netValue":0.9763324945517595},{"date":"2025-01-13T16:00:00.000Z","stockId":7002512239260,"netValue":0.983474618680463},{"date":"2025-01-12T16:00:00.000Z","stockId":7002512239260,"netValue":0.9557190178327468},{"date":"2025-01-09T16:00:00.000Z","stockId":7002512239260,"netValue":0.9537173026989323},{"date":"2025-01-08T16:00:00.000Z","stockId":7002512239260,"netValue":0.9669066887443959},{"date":"2025-01-07T16:00:00.000Z","stockId":7002512239260,"netValue":0.9702130769440123},{"date":"2025-01-06T16:00:00.000Z","stockId":7002512239260,"netValue":0.9743198564536222},{"date":"2025-01-05T16:00:00.000Z","stockId":7002512239260,"netValue":0.9709077271703401},{"date":"2025-01-02T16:00:00.000Z","stockId":7002512239260,"netValue":0.9685484177621719},{"date":"2025-01-01T16:00:00.000Z","stockId":7002512239260,"netValue":0.9819734455282281},{"date":"2024-12-30T16:00:00.000Z","stockId":7002512239260,"netValue":1.0094578060350066},{"date":"2024-12-29T16:00:00.000Z","stockId":7002512239260,"netValue":1.0322033364104528},{"date":"2024-12-26T16:00:00.000Z","stockId":7002512239260,"netValue":1.0324324561974918},{"date":"2024-12-25T16:00:00.000Z","stockId":7002512239260,"netValue":1.0273077349049002},{"date":"2024-12-24T16:00:00.000Z","stockId":7002512239260,"netValue":1.021031427379587},{"date":"2024-12-23T16:00:00.000Z","stockId":7002512239260,"netValue":1.0276854812225769},{"date":"2024-12-22T16:00:00.000Z","stockId":7002512239260,"netValue":1.0150231885536405},{"date":"2024-12-19T16:00:00.000Z","stockId":7002512239260,"netValue":1.0304565868372237},{"date":"2024-12-18T16:00:00.000Z","stockId":7002512239260,"netValue":1.027586982600678},{"date":"2024-12-17T16:00:00.000Z","stockId":7002512239260,"netValue":1.0257200703305074},{"date":"2024-12-16T16:00:00.000Z","stockId":7002512239260,"netValue":1.0203061666417375},{"date":"2024-12-15T16:00:00.000Z","stockId":7002512239260,"netValue":1.0314699457358332},{"date":"2024-12-12T16:00:00.000Z","stockId":7002512239260,"netValue":1.038545351871685},{"date":"2024-12-11T16:00:00.000Z","stockId":7002512239260,"netValue":1.0545405841351856},{"date":"2024-12-10T16:00:00.000Z","stockId":7002512239260,"netValue":1.0461589562019893},{"date":"2024-12-09T16:00:00.000Z","stockId":7002512239260,"netValue":1.0338403748687395},{"date":"2024-12-08T16:00:00.000Z","stockId":7002512239260,"netValue":1.0276178757547219},{"date":"2024-12-05T16:00:00.000Z","stockId":7002512239260,"netValue":1.031492047696568},{"date":"2024-12-04T16:00:00.000Z","stockId":7002512239260,"netValue":1.0174969818353392},{"date":"2024-12-03T16:00:00.000Z","stockId":7002512239260,"netValue":1.0140421489586877},{"date":"2024-12-02T16:00:00.000Z","stockId":7002512239260,"netValue":1.024860021635827},{"date":"2024-12-01T16:00:00.000Z","stockId":7002512239260,"netValue":1.026461119559574},{"date":"2024-11-28T16:00:00.000Z","stockId":7002512239260,"netValue":1.0128905627259657},{"date":"2024-11-27T16:00:00.000Z","stockId":7002512239260,"netValue":0.9992258341227427},{"date":"2024-11-26T16:00:00.000Z","stockId":7002512239260,"netValue":1.004071307719556},{"date":"2024-11-25T16:00:00.000Z","stockId":7002512239260,"netValue":0.9880775016056689},{"date":"2024-11-24T16:00:00.000Z","stockId":7002512239260,"netValue":0.9933996846381817},{"date":"2024-11-21T16:00:00.000Z","stockId":7002512239260,"netValue":0.9935601957866311},{"date":"2024-11-20T16:00:00.000Z","stockId":7002512239260,"netValue":1.0290817672695185},{"date":"2024-11-19T16:00:00.000Z","stockId":7002512239260,"netValue":1.0297746010285942},{"date":"2024-11-18T16:00:00.000Z","stockId":7002512239260,"netValue":1.0208933927673067},{"date":"2024-11-17T16:00:00.000Z","stockId":7002512239260,"netValue":1.005619677428843},{"date":"2024-11-14T16:00:00.000Z","stockId":7002512239260,"netValue":1.0131808253189794},{"date":"2024-11-13T16:00:00.000Z","stockId":7002512239260,"netValue":1.026175965630953},{"date":"2024-11-12T16:00:00.000Z","stockId":7002512239260,"netValue":1.0488976634605187},{"date":"2024-11-11T16:00:00.000Z","stockId":7002512239260,"netValue":1.0476189547116104},{"date":"2024-11-10T16:00:00.000Z","stockId":7002512239260,"netValue":1.0548252864481342},{"date":"2024-11-07T16:00:00.000Z","stockId":7002512239260,"netValue":1.0452160985999304},{"date":"2024-11-06T16:00:00.000Z","stockId":7002512239260,"netValue":1.049286829899883},{"date":"2024-11-05T16:00:00.000Z","stockId":7002512239260,"netValue":1.0305706941089599},{"date":"2024-11-04T16:00:00.000Z","stockId":7002512239260,"netValue":1.029810031511181},{"date":"2024-11-03T16:00:00.000Z","stockId":7002512239260,"netValue":1.007247883176575},{"date":"2024-10-31T16:00:00.000Z","stockId":7002512239260,"netValue":0.9918115841903214},{"date":"2024-10-30T16:00:00.000Z","stockId":7002512239260,"netValue":0.9985430378652106},{"date":"2024-10-29T16:00:00.000Z","stockId":7002512239260,"netValue":0.991605212713744},{"date":"2024-10-28T16:00:00.000Z","stockId":7002512239260,"netValue":0.9902568110908275},{"date":"2024-10-27T16:00:00.000Z","stockId":7002512239260,"netValue":1.0052556797642827},{"date":"2024-10-24T16:00:00.000Z","stockId":7002512239260,"netValue":0.9933681886638805},{"date":"2024-10-23T16:00:00.000Z","stockId":7002512239260,"netValue":0.9812337542645448},{"date":"2024-10-22T16:00:00.000Z","stockId":7002512239260,"netValue":0.9871348258572127},{"date":"2024-10-21T16:00:00.000Z","stockId":7002512239260,"netValue":0.9818948073945734},{"date":"2024-10-20T16:00:00.000Z","stockId":7002512239260,"netValue":0.9725529826243355},{"date":"2024-10-17T16:00:00.000Z","stockId":7002512239260,"netValue":0.9678998008050181},{"date":"2024-10-16T16:00:00.000Z","stockId":7002512239260,"netValue":0.9433573389174043},{"date":"2024-10-15T16:00:00.000Z","stockId":7002512239260,"netValue":0.9537415642179458},{"date":"2024-10-14T16:00:00.000Z","stockId":7002512239260,"netValue":0.9542704575547956},{"date":"2024-10-13T16:00:00.000Z","stockId":7002512239260,"netValue":0.9759032179244131},{"date":"2024-10-10T16:00:00.000Z","stockId":7002512239260,"netValue":0.9554657640907296},{"date":"2024-10-09T16:00:00.000Z","stockId":7002512239260,"netValue":0.9893324635395233},{"date":"2024-10-08T16:00:00.000Z","stockId":7002512239260,"netValue":0.9903737884853415},{"date":"2024-10-07T16:00:00.000Z","stockId":7002512239260,"netValue":1.0674024721740951},{"date":"2024-09-29T16:00:00.000Z","stockId":7002512239260,"netValue":1.0027073022451547},{"date":"2024-09-26T16:00:00.000Z","stockId":7002512239260,"netValue":0.9155994944515939},{"date":"2024-09-25T16:00:00.000Z","stockId":7002512239260,"netValue":0.8760454649812828},{"date":"2024-09-24T16:00:00.000Z","stockId":7002512239260,"netValue":0.8417117861892232},{"date":"2024-09-23T16:00:00.000Z","stockId":7002512239260,"netValue":0.8330500962674735},{"date":"2024-09-22T16:00:00.000Z","stockId":7002512239260,"netValue":0.8009130711705617},{"date":"2024-09-19T16:00:00.000Z","stockId":7002512239260,"netValue":0.8005993176947311},{"date":"2024-09-18T16:00:00.000Z","stockId":7002512239260,"netValue":0.8036992298438957},{"date":"2024-09-17T16:00:00.000Z","stockId":7002512239260,"netValue":0.7918313502655654},{"date":"2024-09-12T16:00:00.000Z","stockId":7002512239260,"netValue":0.7904354565924543},{"date":"2024-09-11T16:00:00.000Z","stockId":7002512239260,"netValue":0.7976092939831962},{"date":"2024-09-10T16:00:00.000Z","stockId":7002512239260,"netValue":0.7983621850385665},{"date":"2024-09-09T16:00:00.000Z","stockId":7002512239260,"netValue":0.8003773549315745},{"date":"2024-09-08T16:00:00.000Z","stockId":7002512239260,"netValue":0.7996690582031027},{"date":"2024-09-05T16:00:00.000Z","stockId":7002512239260,"netValue":0.8067102896297085},{"date":"2024-09-04T16:00:00.000Z","stockId":7002512239260,"netValue":0.8182277158466282},{"date":"2024-09-03T16:00:00.000Z","stockId":7002512239260,"netValue":0.8151060950422944},{"date":"2024-09-02T16:00:00.000Z","stockId":7002512239260,"netValue":0.8186931818828882},{"date":"2024-09-01T16:00:00.000Z","stockId":7002512239260,"netValue":0.8129101139280379},{"date":"2024-08-29T16:00:00.000Z","stockId":7002512239260,"netValue":0.828838104534095},{"date":"2024-08-28T16:00:00.000Z","stockId":7002512239260,"netValue":0.817386476863575},{"date":"2024-08-27T16:00:00.000Z","stockId":7002512239260,"netValue":0.8082159035952265},{"date":"2024-08-26T16:00:00.000Z","stockId":7002512239260,"netValue":0.8064223601749299},{"date":"2024-08-25T16:00:00.000Z","stockId":7002512239260,"netValue":0.8140613273114861},{"date":"2024-08-22T16:00:00.000Z","stockId":7002512239260,"netValue":0.814858812693755},{"date":"2024-08-21T16:00:00.000Z","stockId":7002512239260,"netValue":0.8148364314576937},{"date":"2024-08-20T16:00:00.000Z","stockId":7002512239260,"netValue":0.8231440570878195},{"date":"2024-08-19T16:00:00.000Z","stockId":7002512239260,"netValue":0.8275057436389528},{"date":"2024-08-18T16:00:00.000Z","stockId":7002512239260,"netValue":0.8413448713642839},{"date":"2024-08-15T16:00:00.000Z","stockId":7002512239260,"netValue":0.8396214100014916},{"date":"2024-08-14T16:00:00.000Z","stockId":7002512239260,"netValue":0.8429207355325292},{"date":"2024-08-13T16:00:00.000Z","stockId":7002512239260,"netValue":0.837314699723491},{"date":"2024-08-12T16:00:00.000Z","stockId":7002512239260,"netValue":0.8468181330639629},{"date":"2024-08-11T16:00:00.000Z","stockId":7002512239260,"netValue":0.8442716985882955},{"date":"2024-08-08T16:00:00.000Z","stockId":7002512239260,"netValue":0.8448873638779788},{"date":"2024-08-07T16:00:00.000Z","stockId":7002512239260,"netValue":0.8500282699412026},{"date":"2024-08-06T16:00:00.000Z","stockId":7002512239260,"netValue":0.8481684235388377},{"date":"2024-08-05T16:00:00.000Z","stockId":7002512239260,"netValue":0.8475001013357142},{"date":"2024-08-04T16:00:00.000Z","stockId":7002512239260,"netValue":0.8388871211067455},{"date":"2024-08-01T16:00:00.000Z","stockId":7002512239260,"netValue":0.8530575955971943},{"date":"2024-07-31T16:00:00.000Z","stockId":7002512239260,"netValue":0.8620294280645611},{"date":"2024-07-30T16:00:00.000Z","stockId":7002512239260,"netValue":0.8661932145408273},{"date":"2024-07-29T16:00:00.000Z","stockId":7002512239260,"netValue":0.8432442677368617},{"date":"2024-07-28T16:00:00.000Z","stockId":7002512239260,"netValue":0.8436613603707862}]}