window.pageData = {"startDate":"2024-07-30T19:45:34.389Z","endDate":"2026-07-30T19:45:34.389Z","manager":{"_id":7191019145030,"name":"索隽石","gender":"m","educationCode":"001002","resume":"索隽石：男，北京大学软件工程专业硕士，曾先后在信达证券、中信建投基金、平安信托、天风证券和天风（上海）证券资管任职，分别担任投资经理、基金经理、投资主办等职务，2023年11月加入格林基金，曾任特定客户资产管理部绝对收益策略部总监，现任固定收益二部基金经理。","tickerId":191019145030,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801381101","exchange":"fm","cnInfoCode":"8801381101","followedNum":0,"currency":"CNY","workingDate":"2014-01-26T16:00:00.000Z","fundCompanyId":4000051360000,"fundManagerSecondLevel":"bond","pinyin":"sjs","delistedDate":"2026-03-19T16:00:00.000Z","fundCompany":{"_id":4000051360000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51360000","tickerId":51360000,"name":"格林基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7191019145030,"type":"fmp","fm_p_r_d":"2026-03-16T16:00:00.000Z","fm_p_r_m1":0.0002948559032740494,"fm_p_r_m3":0.012546702689895994,"fm_p_r_m6":0.01615946995245432,"fm_p_r_y1":0.026543752644661245,"fm_cagr_p_r_fs":0.01656990541613812,"fm_cagr_p_r_fs_m":0.029688731733831353,"fm_cagr_p_r_fs_r_c":1260,"fm_cagr_p_r_fs_rp":0.8220810166799047,"fm_p_r_fys_m":0.005367751867105919,"fm_p_r_fys_r_c":1216,"fm_p_r_fys_rp":0.07654320987654321,"fm_p_r_m1_m":0.001234974668617328,"fm_p_r_m1_r_c":1233,"fm_p_r_m1_rp":0.6209415584415584,"fm_p_r_m3_m":0.0058471514014653,"fm_p_r_m3_r_c":1213,"fm_p_r_m3_rp":0.10478547854785479,"fm_p_r_m6_m":0.010725554305063056,"fm_p_r_m6_r_c":1183,"fm_p_r_m6_rp":0.19458544839255498,"fm_p_r_y10_m":0.44381586054958655,"fm_p_r_y10_r_c":127,"fm_p_r_y10_rp":0.9603174603174603,"fm_p_r_y1_m":0.022895667408563414,"fm_p_r_y1_r_c":1106,"fm_p_r_y1_rp":0.37104072398190047,"fm_p_r_y3_m":0.09665368906038174,"fm_p_r_y3_r_c":780,"fm_p_r_y3_rp":0.9922978177150192,"fm_p_r_y5_m":0.15986357902486248,"fm_p_r_y5_r_c":512,"fm_p_r_y5_rp":0.9960861056751468,"fm_p_r_fys":0.012244927642451664},"fmi":{"stockId":7191019145030,"type":"fmi","fm_my":4.3,"fm_a_as":0,"fm_a_mfn":4,"fm_as":9969991.809899999,"fm_b_as":9969991.809899999,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_msl":"company","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.018,"fm_r_fd":3000000021559,"fm_r_ftp":0.0236,"fm_d":{"3000000017079":"本基金的基金经理","3000000007710":"本基金的基金经理","3000000021559":"本基金的基金经理"},"fm_wy":15}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":-0.01732635844093,"oneMonth":-0.08629702596481925,"threeMonths":-0.053582980918642664,"sixMonths":-0.03327851366454615,"oneYear":0.1163340767839749,"threeYears":0.1332850100756484,"fiveYears":-0.05434229096041088,"tenYears":0.4200433317777439},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49141,"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":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27}],"netValueList":[{"stockId":7191019145030,"date":"2026-03-19T16:00:00.000Z","netValue":1.2002887573746281},{"date":"2026-03-18T16:00:00.000Z","stockId":7191019145030,"netValue":1.2005228366922593},{"date":"2026-03-17T16:00:00.000Z","stockId":7191019145030,"netValue":1.200990995327521},{"date":"2026-03-16T16:00:00.000Z","stockId":7191019145030,"netValue":1.200288757374628},{"stockId":7191019145030,"date":"2026-03-15T16:00:00.000Z","netValue":1.1995865194217348},{"stockId":7191019145030,"date":"2026-03-12T16:00:00.000Z","netValue":1.1999362939347062},{"stockId":7191019145030,"date":"2026-03-11T16:00:00.000Z","netValue":1.1998205987393658},{"stockId":7191019145030,"date":"2026-03-10T16:00:00.000Z","netValue":1.199819254275891},{"stockId":7191019145030,"date":"2026-03-09T16:00:00.000Z","netValue":1.1998205987393658},{"stockId":7191019145030,"date":"2026-03-08T16:00:00.000Z","netValue":1.1998205987393658},{"date":"2026-03-05T16:00:00.000Z","stockId":7191019145030,"netValue":1.200288757374628},{"date":"2026-03-04T16:00:00.000Z","stockId":7191019145030,"netValue":1.2002874129111532},{"date":"2026-03-03T16:00:00.000Z","stockId":7191019145030,"netValue":1.2004044525699684},{"date":"2026-03-02T16:00:00.000Z","stockId":7191019145030,"netValue":1.2001703732523377},{"stockId":7191019145030,"date":"2026-03-01T16:00:00.000Z","netValue":1.200053333593522},{"stockId":7191019145030,"date":"2026-02-26T16:00:00.000Z","netValue":1.1998192542758908},{"date":"2026-02-25T16:00:00.000Z","stockId":7191019145030,"netValue":1.199702214617075},{"date":"2026-02-24T16:00:00.000Z","stockId":7191019145030,"netValue":1.1998192542758908},{"date":"2026-02-23T16:00:00.000Z","stockId":7191019145030,"netValue":1.200053333593522},{"stockId":7191019145030,"date":"2026-02-12T16:00:00.000Z","netValue":1.1999349494712315},{"date":"2026-02-11T16:00:00.000Z","stockId":7191019145030,"netValue":1.1999349494712315},{"date":"2026-02-10T16:00:00.000Z","stockId":7191019145030,"netValue":1.1998179098124158},{"date":"2026-02-09T16:00:00.000Z","stockId":7191019145030,"netValue":1.1999349494712315},{"date":"2026-02-08T16:00:00.000Z","stockId":7191019145030,"netValue":1.1998179098124158},{"date":"2026-02-05T16:00:00.000Z","stockId":7191019145030,"netValue":1.1997008701536003},{"stockId":7191019145030,"date":"2026-02-04T16:00:00.000Z","netValue":1.1995824860313096},{"date":"2026-02-03T16:00:00.000Z","stockId":7191019145030,"netValue":1.1991156718595228},{"stockId":7191019145030,"date":"2026-02-02T16:00:00.000Z","netValue":1.1992313670548636},{"stockId":7191019145030,"date":"2026-02-01T16:00:00.000Z","netValue":1.1989986322007073},{"date":"2026-01-29T16:00:00.000Z","stockId":7191019145030,"netValue":1.1991143273960478},{"stockId":7191019145030,"date":"2026-01-28T16:00:00.000Z","netValue":1.1985291291019702},{"date":"2026-01-27T16:00:00.000Z","stockId":7191019145030,"netValue":1.1987645528830764},{"date":"2026-01-26T16:00:00.000Z","stockId":7191019145030,"netValue":1.1980609704667082},{"date":"2026-01-25T16:00:00.000Z","stockId":7191019145030,"netValue":1.200050644666572},{"date":"2026-01-22T16:00:00.000Z","stockId":7191019145030,"netValue":1.1993484067136786},{"stockId":7191019145030,"date":"2026-01-21T16:00:00.000Z","netValue":1.1965381104386321},{"date":"2026-01-20T16:00:00.000Z","stockId":7191019145030,"netValue":1.1970062690738938},{"date":"2026-01-19T16:00:00.000Z","stockId":7191019145030,"netValue":1.1930269206741668},{"date":"2026-01-18T16:00:00.000Z","stockId":7191019145030,"netValue":1.1878771756862845},{"date":"2026-01-15T16:00:00.000Z","stockId":7191019145030,"netValue":1.188930532615624},{"stockId":7191019145030,"date":"2026-01-14T16:00:00.000Z","netValue":1.1895157309097013},{"date":"2026-01-13T16:00:00.000Z","stockId":7191019145030,"netValue":1.189632770568517},{"stockId":7191019145030,"date":"2026-01-12T16:00:00.000Z","netValue":1.189632770568517},{"date":"2026-01-11T16:00:00.000Z","stockId":7191019145030,"netValue":1.1885794136391776},{"stockId":7191019145030,"date":"2026-01-08T16:00:00.000Z","netValue":1.1850668794112373},{"date":"2026-01-07T16:00:00.000Z","stockId":7191019145030,"netValue":1.1848350966420145},{"date":"2026-01-06T16:00:00.000Z","stockId":7191019145030,"netValue":1.1849521334964561},{"date":"2026-01-05T16:00:00.000Z","stockId":7191019145030,"netValue":1.1853032440597806},{"date":"2026-01-04T16:00:00.000Z","stockId":7191019145030,"netValue":1.1856520636834451},{"date":"2025-12-30T16:00:00.000Z","stockId":7191019145030,"netValue":1.1857691005378865},{"date":"2025-12-29T16:00:00.000Z","stockId":7191019145030,"netValue":1.1858861373923284},{"date":"2025-12-28T16:00:00.000Z","stockId":7191019145030,"netValue":1.1860031742467698},{"date":"2025-12-25T16:00:00.000Z","stockId":7191019145030,"netValue":1.1864713216645366},{"date":"2025-12-24T16:00:00.000Z","stockId":7191019145030,"netValue":1.1862372479556533},{"date":"2025-12-23T16:00:00.000Z","stockId":7191019145030,"netValue":1.186354284810095},{"date":"2025-12-22T16:00:00.000Z","stockId":7191019145030,"netValue":1.186120211101212},{"date":"2025-12-21T16:00:00.000Z","stockId":7191019145030,"netValue":1.1857691005378865},{"date":"2025-12-18T16:00:00.000Z","stockId":7191019145030,"netValue":1.1860008833071096},{"date":"2025-12-17T16:00:00.000Z","stockId":7191019145030,"netValue":1.185649772743785},{"date":"2025-12-16T16:00:00.000Z","stockId":7191019145030,"netValue":1.1854156990349018},{"date":"2025-12-15T16:00:00.000Z","stockId":7191019145030,"netValue":1.185183916265679},{"date":"2025-12-14T16:00:00.000Z","stockId":7191019145030,"netValue":1.1851816253260188},{"date":"2025-12-11T16:00:00.000Z","stockId":7191019145030,"netValue":1.1851816253260186},{"date":"2025-12-10T16:00:00.000Z","stockId":7191019145030,"netValue":1.1852986621804602},{"date":"2025-12-09T16:00:00.000Z","stockId":7191019145030,"netValue":1.1852986621804598},{"date":"2025-12-08T16:00:00.000Z","stockId":7191019145030,"netValue":1.1851816253260186},{"date":"2025-12-07T16:00:00.000Z","stockId":7191019145030,"netValue":1.1849475516171346},{"date":"2025-12-04T16:00:00.000Z","stockId":7191019145030,"netValue":1.1849475516171348},{"date":"2025-12-03T16:00:00.000Z","stockId":7191019145030,"netValue":1.1845964410538106},{"date":"2025-12-02T16:00:00.000Z","stockId":7191019145030,"netValue":1.1849452606774749},{"date":"2025-12-01T16:00:00.000Z","stockId":7191019145030,"netValue":1.184945260677475},{"date":"2025-11-30T16:00:00.000Z","stockId":7191019145030,"netValue":1.184945260677475},{"date":"2025-11-27T16:00:00.000Z","stockId":7191019145030,"netValue":1.1847134779082522},{"date":"2025-11-26T16:00:00.000Z","stockId":7191019145030,"netValue":1.1842453304904859},{"date":"2025-11-25T16:00:00.000Z","stockId":7191019145030,"netValue":1.1847134779082522},{"date":"2025-11-24T16:00:00.000Z","stockId":7191019145030,"netValue":1.186583776639658},{"date":"2025-11-23T16:00:00.000Z","stockId":7191019145030,"netValue":1.1876371083296329},{"date":"2025-11-20T16:00:00.000Z","stockId":7191019145030,"netValue":1.1874030346207498},{"date":"2025-11-19T16:00:00.000Z","stockId":7191019145030,"netValue":1.1879882188929578},{"date":"2025-11-18T16:00:00.000Z","stockId":7191019145030,"netValue":1.1884563663107242},{"date":"2025-11-17T16:00:00.000Z","stockId":7191019145030,"netValue":1.1892756242918159},{"date":"2025-11-16T16:00:00.000Z","stockId":7191019145030,"netValue":1.1890415505829326},{"date":"2025-11-13T16:00:00.000Z","stockId":7191019145030,"netValue":1.1884563663107244},{"date":"2025-11-12T16:00:00.000Z","stockId":7191019145030,"netValue":1.1885734031651667},{"date":"2025-11-11T16:00:00.000Z","stockId":7191019145030,"netValue":1.189156296497714},{"date":"2025-11-10T16:00:00.000Z","stockId":7191019145030,"netValue":1.188688149079948},{"date":"2025-11-09T16:00:00.000Z","stockId":7191019145030,"netValue":1.1884540753710642},{"date":"2025-11-06T16:00:00.000Z","stockId":7191019145030,"netValue":1.1874007436810896},{"date":"2025-11-05T16:00:00.000Z","stockId":7191019145030,"netValue":1.1878688910988557},{"date":"2025-11-04T16:00:00.000Z","stockId":7191019145030,"netValue":1.1902096281876888},{"date":"2025-11-03T16:00:00.000Z","stockId":7191019145030,"netValue":1.1907971033995566},{"date":"2025-11-02T16:00:00.000Z","stockId":7191019145030,"netValue":1.191145923023222},{"date":"2025-10-30T16:00:00.000Z","stockId":7191019145030,"netValue":1.1910288861687799},{"date":"2025-10-29T16:00:00.000Z","stockId":7191019145030,"netValue":1.1891562964977138},{"date":"2025-10-28T16:00:00.000Z","stockId":7191019145030,"netValue":1.1886881490799475},{"date":"2025-10-27T16:00:00.000Z","stockId":7191019145030,"netValue":1.1886881490799475},{"date":"2025-10-26T16:00:00.000Z","stockId":7191019145030,"netValue":1.1851770434466988},{"date":"2025-10-23T16:00:00.000Z","stockId":7191019145030,"netValue":1.1829510522726476},{"date":"2025-10-22T16:00:00.000Z","stockId":7191019145030,"netValue":1.1851747525070384},{"date":"2025-10-21T16:00:00.000Z","stockId":7191019145030,"netValue":1.1870496331177647},{"date":"2025-10-20T16:00:00.000Z","stockId":7191019145030,"netValue":1.1873984527414292},{"date":"2025-10-19T16:00:00.000Z","stockId":7191019145030,"netValue":1.1851747525070384},{"date":"2025-10-16T16:00:00.000Z","stockId":7191019145030,"netValue":1.1881006738680788},{"date":"2025-10-15T16:00:00.000Z","stockId":7191019145030,"netValue":1.1840019294317297},{"date":"2025-10-14T16:00:00.000Z","stockId":7191019145030,"netValue":1.18166364687379},{"date":"2025-10-13T16:00:00.000Z","stockId":7191019145030,"netValue":1.183414455437742},{"date":"2025-10-12T16:00:00.000Z","stockId":7191019145030,"netValue":1.181897720582673},{"date":"2025-10-09T16:00:00.000Z","stockId":7191019145030,"netValue":1.1796741364786603},{"date":"2025-10-08T16:00:00.000Z","stockId":7191019145030,"netValue":1.181190871333729},{"date":"2025-09-29T16:00:00.000Z","stockId":7191019145030,"netValue":1.1793137146616208},{"date":"2025-09-28T16:00:00.000Z","stockId":7191019145030,"netValue":1.1753393342179062},{"date":"2025-09-25T16:00:00.000Z","stockId":7191019145030,"netValue":1.1780310412911843},{"date":"2025-09-24T16:00:00.000Z","stockId":7191019145030,"netValue":1.178411099053808},{"date":"2025-09-23T16:00:00.000Z","stockId":7191019145030,"netValue":1.1779942770441718},{"date":"2025-09-22T16:00:00.000Z","stockId":7191019145030,"netValue":1.1801282689651487},{"date":"2025-09-21T16:00:00.000Z","stockId":7191019145030,"netValue":1.1818168209360365},{"date":"2025-09-18T16:00:00.000Z","stockId":7191019145030,"netValue":1.1813911611273415},{"date":"2025-09-17T16:00:00.000Z","stockId":7191019145030,"netValue":1.1825982499458931},{"date":"2025-09-16T16:00:00.000Z","stockId":7191019145030,"netValue":1.1812011725194953},{"date":"2025-09-15T16:00:00.000Z","stockId":7191019145030,"netValue":1.1811718156446704},{"date":"2025-09-14T16:00:00.000Z","stockId":7191019145030,"netValue":1.181026832669403},{"date":"2025-09-11T16:00:00.000Z","stockId":7191019145030,"netValue":1.1811714467825352},{"date":"2025-09-10T16:00:00.000Z","stockId":7191019145030,"netValue":1.1853184772091772},{"date":"2025-09-09T16:00:00.000Z","stockId":7191019145030,"netValue":1.1848244025246981},{"date":"2025-09-08T16:00:00.000Z","stockId":7191019145030,"netValue":1.1848374469966225},{"date":"2025-09-07T16:00:00.000Z","stockId":7191019145030,"netValue":1.1853960708711162},{"date":"2025-09-04T16:00:00.000Z","stockId":7191019145030,"netValue":1.1850077734100468},{"date":"2025-09-03T16:00:00.000Z","stockId":7191019145030,"netValue":1.1833333564985271},{"date":"2025-09-02T16:00:00.000Z","stockId":7191019145030,"netValue":1.1840255277788012},{"date":"2025-09-01T16:00:00.000Z","stockId":7191019145030,"netValue":1.18417065014917},{"date":"2025-08-31T16:00:00.000Z","stockId":7191019145030,"netValue":1.1849453426180376},{"date":"2025-08-28T16:00:00.000Z","stockId":7191019145030,"netValue":1.184482019004418},{"date":"2025-08-27T16:00:00.000Z","stockId":7191019145030,"netValue":1.18397106739796},{"date":"2025-08-26T16:00:00.000Z","stockId":7191019145030,"netValue":1.1839835800325909},{"date":"2025-08-25T16:00:00.000Z","stockId":7191019145030,"netValue":1.1848180335599199},{"date":"2025-08-24T16:00:00.000Z","stockId":7191019145030,"netValue":1.1848938703399656},{"date":"2025-08-21T16:00:00.000Z","stockId":7191019145030,"netValue":1.1843394448522107},{"date":"2025-08-20T16:00:00.000Z","stockId":7191019145030,"netValue":1.1861314543265045},{"date":"2025-08-19T16:00:00.000Z","stockId":7191019145030,"netValue":1.1863417971192818},{"date":"2025-08-18T16:00:00.000Z","stockId":7191019145030,"netValue":1.1860280237298033},{"date":"2025-08-17T16:00:00.000Z","stockId":7191019145030,"netValue":1.1865922980945913},{"date":"2025-08-14T16:00:00.000Z","stockId":7191019145030,"netValue":1.1868861380866933},{"date":"2025-08-13T16:00:00.000Z","stockId":7191019145030,"netValue":1.1908088235132017},{"date":"2025-08-12T16:00:00.000Z","stockId":7191019145030,"netValue":1.1913185691245203},{"date":"2025-08-11T16:00:00.000Z","stockId":7191019145030,"netValue":1.1912009652595048},{"date":"2025-08-10T16:00:00.000Z","stockId":7191019145030,"netValue":1.1910013203119432},{"date":"2025-08-07T16:00:00.000Z","stockId":7191019145030,"netValue":1.1904219585888542},{"date":"2025-08-06T16:00:00.000Z","stockId":7191019145030,"netValue":1.1895852304256245},{"date":"2025-08-05T16:00:00.000Z","stockId":7191019145030,"netValue":1.1894973375369382},{"date":"2025-08-04T16:00:00.000Z","stockId":7191019145030,"netValue":1.1889754779094575},{"date":"2025-08-03T16:00:00.000Z","stockId":7191019145030,"netValue":1.1882782828543184},{"date":"2025-07-31T16:00:00.000Z","stockId":7191019145030,"netValue":1.1876085483970102},{"date":"2025-07-30T16:00:00.000Z","stockId":7191019145030,"netValue":1.1852875118551887},{"date":"2025-07-29T16:00:00.000Z","stockId":7191019145030,"netValue":1.1853670966722585},{"date":"2025-07-28T16:00:00.000Z","stockId":7191019145030,"netValue":1.1856070689537863},{"date":"2025-07-27T16:00:00.000Z","stockId":7191019145030,"netValue":1.18556488985979},{"date":"2025-07-24T16:00:00.000Z","stockId":7191019145030,"netValue":1.185136117085299},{"date":"2025-07-23T16:00:00.000Z","stockId":7191019145030,"netValue":1.1905746285703434},{"date":"2025-07-22T16:00:00.000Z","stockId":7191019145030,"netValue":1.1901405224364474},{"date":"2025-07-21T16:00:00.000Z","stockId":7191019145030,"netValue":1.1903813954174038},{"date":"2025-07-20T16:00:00.000Z","stockId":7191019145030,"netValue":1.1900129364755743},{"date":"2025-07-17T16:00:00.000Z","stockId":7191019145030,"netValue":1.1896964921142161},{"date":"2025-07-16T16:00:00.000Z","stockId":7191019145030,"netValue":1.189179898843042},{"date":"2025-07-15T16:00:00.000Z","stockId":7191019145030,"netValue":1.1889756568902736},{"date":"2025-07-14T16:00:00.000Z","stockId":7191019145030,"netValue":1.1886565118007024},{"date":"2025-07-13T16:00:00.000Z","stockId":7191019145030,"netValue":1.1883874035270294},{"date":"2025-07-10T16:00:00.000Z","stockId":7191019145030,"netValue":1.1883444867087622},{"date":"2025-07-09T16:00:00.000Z","stockId":7191019145030,"netValue":1.190571446611055},{"date":"2025-07-08T16:00:00.000Z","stockId":7191019145030,"netValue":1.1902718712293587},{"date":"2025-07-07T16:00:00.000Z","stockId":7191019145030,"netValue":1.1901199990513853},{"date":"2025-07-06T16:00:00.000Z","stockId":7191019145030,"netValue":1.1899709403504106},{"date":"2025-07-03T16:00:00.000Z","stockId":7191019145030,"netValue":1.1898433162049329},{"date":"2025-07-02T16:00:00.000Z","stockId":7191019145030,"netValue":1.1885530283681087},{"date":"2025-07-01T16:00:00.000Z","stockId":7191019145030,"netValue":1.1880346511164992},{"date":"2025-06-30T16:00:00.000Z","stockId":7191019145030,"netValue":1.188369605016981},{"date":"2025-06-29T16:00:00.000Z","stockId":7191019145030,"netValue":1.1880004055963644},{"date":"2025-06-26T16:00:00.000Z","stockId":7191019145030,"netValue":1.1882018426501482},{"date":"2025-06-25T16:00:00.000Z","stockId":7191019145030,"netValue":1.1885264368132071},{"date":"2025-06-24T16:00:00.000Z","stockId":7191019145030,"netValue":1.1885731050712607},{"date":"2025-06-23T16:00:00.000Z","stockId":7191019145030,"netValue":1.188398561057436},{"date":"2025-06-22T16:00:00.000Z","stockId":7191019145030,"netValue":1.1880959317867832},{"date":"2025-06-19T16:00:00.000Z","stockId":7191019145030,"netValue":1.1878935334559955},{"date":"2025-06-18T16:00:00.000Z","stockId":7191019145030,"netValue":1.188267966356598},{"date":"2025-06-17T16:00:00.000Z","stockId":7191019145030,"netValue":1.1877763502114795},{"date":"2025-06-16T16:00:00.000Z","stockId":7191019145030,"netValue":1.188662817708714},{"date":"2025-06-15T16:00:00.000Z","stockId":7191019145030,"netValue":1.1879325101324834},{"date":"2025-06-12T16:00:00.000Z","stockId":7191019145030,"netValue":1.1878687046841814},{"date":"2025-06-11T16:00:00.000Z","stockId":7191019145030,"netValue":1.1881053086007107},{"date":"2025-06-10T16:00:00.000Z","stockId":7191019145030,"netValue":1.1880268321991867},{"date":"2025-06-09T16:00:00.000Z","stockId":7191019145030,"netValue":1.1873235187022488},{"date":"2025-06-08T16:00:00.000Z","stockId":7191019145030,"netValue":1.1875734455505387},{"date":"2025-06-05T16:00:00.000Z","stockId":7191019145030,"netValue":1.1872425315646893},{"date":"2025-06-04T16:00:00.000Z","stockId":7191019145030,"netValue":1.1852639600116717},{"date":"2025-06-03T16:00:00.000Z","stockId":7191019145030,"netValue":1.1853094063845555},{"date":"2025-06-02T16:00:00.000Z","stockId":7191019145030,"netValue":1.1851875724250913},{"date":"2025-05-29T16:00:00.000Z","stockId":7191019145030,"netValue":1.1850067447204353},{"date":"2025-05-28T16:00:00.000Z","stockId":7191019145030,"netValue":1.185603788427422},{"date":"2025-05-27T16:00:00.000Z","stockId":7191019145030,"netValue":1.1852924596726953},{"date":"2025-05-26T16:00:00.000Z","stockId":7191019145030,"netValue":1.18539028028374},{"date":"2025-05-25T16:00:00.000Z","stockId":7191019145030,"netValue":1.1852731710243218},{"date":"2025-05-22T16:00:00.000Z","stockId":7191019145030,"netValue":1.1852670104505934},{"date":"2025-05-21T16:00:00.000Z","stockId":7191019145030,"netValue":1.184474641879876},{"date":"2025-05-20T16:00:00.000Z","stockId":7191019145030,"netValue":1.1846661166310368},{"date":"2025-05-19T16:00:00.000Z","stockId":7191019145030,"netValue":1.1845086478395679},{"date":"2025-05-18T16:00:00.000Z","stockId":7191019145030,"netValue":1.1843766823373765},{"date":"2025-05-15T16:00:00.000Z","stockId":7191019145030,"netValue":1.1841266727743265},{"date":"2025-05-14T16:00:00.000Z","stockId":7191019145030,"netValue":1.1865432047286053},{"date":"2025-05-13T16:00:00.000Z","stockId":7191019145030,"netValue":1.1867168974224522},{"date":"2025-05-12T16:00:00.000Z","stockId":7191019145030,"netValue":1.1866391446795665},{"date":"2025-05-11T16:00:00.000Z","stockId":7191019145030,"netValue":1.1867712912521513},{"date":"2025-05-08T16:00:00.000Z","stockId":7191019145030,"netValue":1.1865834960465786},{"date":"2025-05-07T16:00:00.000Z","stockId":7191019145030,"netValue":1.185025490277757},{"date":"2025-05-06T16:00:00.000Z","stockId":7191019145030,"netValue":1.1849747870508482},{"date":"2025-05-05T16:00:00.000Z","stockId":7191019145030,"netValue":1.1848283138861702},{"date":"2025-04-29T16:00:00.000Z","stockId":7191019145030,"netValue":1.1848248980565892},{"date":"2025-04-28T16:00:00.000Z","stockId":7191019145030,"netValue":1.18248222958163},{"date":"2025-04-27T16:00:00.000Z","stockId":7191019145030,"netValue":1.182236471353787},{"date":"2025-04-24T16:00:00.000Z","stockId":7191019145030,"netValue":1.1824899904492334},{"date":"2025-04-23T16:00:00.000Z","stockId":7191019145030,"netValue":1.183224021010353},{"date":"2025-04-22T16:00:00.000Z","stockId":7191019145030,"netValue":1.1833668432078808},{"date":"2025-04-21T16:00:00.000Z","stockId":7191019145030,"netValue":1.1830270401206964},{"date":"2025-04-20T16:00:00.000Z","stockId":7191019145030,"netValue":1.1827266784143224},{"date":"2025-04-17T16:00:00.000Z","stockId":7191019145030,"netValue":1.1826234223821588},{"date":"2025-04-16T16:00:00.000Z","stockId":7191019145030,"netValue":1.1821345518303443},{"date":"2025-04-15T16:00:00.000Z","stockId":7191019145030,"netValue":1.1819645808210248},{"date":"2025-04-14T16:00:00.000Z","stockId":7191019145030,"netValue":1.182062931082749},{"date":"2025-04-13T16:00:00.000Z","stockId":7191019145030,"netValue":1.182131345649595},{"date":"2025-04-10T16:00:00.000Z","stockId":7191019145030,"netValue":1.1817492316528988},{"date":"2025-04-09T16:00:00.000Z","stockId":7191019145030,"netValue":1.1789725525090993},{"date":"2025-04-08T16:00:00.000Z","stockId":7191019145030,"netValue":1.1788768601447313},{"date":"2025-04-07T16:00:00.000Z","stockId":7191019145030,"netValue":1.1787536373540868},{"date":"2025-04-06T16:00:00.000Z","stockId":7191019145030,"netValue":1.1788073780168566},{"date":"2025-04-02T16:00:00.000Z","stockId":7191019145030,"netValue":1.1791721457007398},{"date":"2025-04-01T16:00:00.000Z","stockId":7191019145030,"netValue":1.1722160439299978},{"date":"2025-03-31T16:00:00.000Z","stockId":7191019145030,"netValue":1.1720901367421208},{"date":"2025-03-30T16:00:00.000Z","stockId":7191019145030,"netValue":1.1720494712725145},{"date":"2025-03-27T16:00:00.000Z","stockId":7191019145030,"netValue":1.17206474277681},{"date":"2025-03-26T16:00:00.000Z","stockId":7191019145030,"netValue":1.1689818308937274},{"date":"2025-03-25T16:00:00.000Z","stockId":7191019145030,"netValue":1.1689199462161577},{"date":"2025-03-24T16:00:00.000Z","stockId":7191019145030,"netValue":1.1688071465661527},{"date":"2025-03-23T16:00:00.000Z","stockId":7191019145030,"netValue":1.1688474374959916},{"date":"2025-03-20T16:00:00.000Z","stockId":7191019145030,"netValue":1.1688382714688021},{"date":"2025-03-19T16:00:00.000Z","stockId":7191019145030,"netValue":1.1693164347316585},{"date":"2025-03-18T16:00:00.000Z","stockId":7191019145030,"netValue":1.1692914476508236},{"date":"2025-03-17T16:00:00.000Z","stockId":7191019145030,"netValue":1.1692887325219667},{"date":"2025-03-16T16:00:00.000Z","stockId":7191019145030,"netValue":1.1692524106082682},{"date":"2025-03-13T16:00:00.000Z","stockId":7191019145030,"netValue":1.1691977933415254},{"date":"2025-03-12T16:00:00.000Z","stockId":7191019145030,"netValue":1.1697512552657876},{"date":"2025-03-11T16:00:00.000Z","stockId":7191019145030,"netValue":1.169835849270124},{"date":"2025-03-10T16:00:00.000Z","stockId":7191019145030,"netValue":1.1697433738575063},{"date":"2025-03-09T16:00:00.000Z","stockId":7191019145030,"netValue":1.1698671459561887},{"date":"2025-03-06T16:00:00.000Z","stockId":7191019145030,"netValue":1.1698189766029232},{"date":"2025-03-05T16:00:00.000Z","stockId":7191019145030,"netValue":1.172733088874875},{"date":"2025-03-04T16:00:00.000Z","stockId":7191019145030,"netValue":1.1735256516768846},{"date":"2025-03-03T16:00:00.000Z","stockId":7191019145030,"netValue":1.1725754797295411},{"date":"2025-03-02T16:00:00.000Z","stockId":7191019145030,"netValue":1.172745009513741},{"date":"2025-02-27T16:00:00.000Z","stockId":7191019145030,"netValue":1.1713189290900325},{"date":"2025-02-26T16:00:00.000Z","stockId":7191019145030,"netValue":1.1707246606443735},{"date":"2025-02-25T16:00:00.000Z","stockId":7191019145030,"netValue":1.1714900564805486},{"date":"2025-02-24T16:00:00.000Z","stockId":7191019145030,"netValue":1.171393046076308},{"date":"2025-02-23T16:00:00.000Z","stockId":7191019145030,"netValue":1.1708886204908402},{"date":"2025-02-20T16:00:00.000Z","stockId":7191019145030,"netValue":1.1880484256424635},{"date":"2025-02-19T16:00:00.000Z","stockId":7191019145030,"netValue":1.1894093726289712},{"date":"2025-02-18T16:00:00.000Z","stockId":7191019145030,"netValue":1.1905581132752328},{"date":"2025-02-17T16:00:00.000Z","stockId":7191019145030,"netValue":1.191392053264206},{"date":"2025-02-16T16:00:00.000Z","stockId":7191019145030,"netValue":1.191478344741636},{"date":"2025-02-13T16:00:00.000Z","stockId":7191019145030,"netValue":1.191531066135559},{"date":"2025-02-12T16:00:00.000Z","stockId":7191019145030,"netValue":1.195148817420976},{"date":"2025-02-11T16:00:00.000Z","stockId":7191019145030,"netValue":1.195223462602108},{"date":"2025-02-10T16:00:00.000Z","stockId":7191019145030,"netValue":1.19518755055774},{"date":"2025-02-09T16:00:00.000Z","stockId":7191019145030,"netValue":1.1951487837044963},{"date":"2025-02-06T16:00:00.000Z","stockId":7191019145030,"netValue":1.1952228178730286},{"date":"2025-02-05T16:00:00.000Z","stockId":7191019145030,"netValue":1.194462117391025},{"date":"2025-02-04T16:00:00.000Z","stockId":7191019145030,"netValue":1.1942340487059455},{"date":"2025-01-26T16:00:00.000Z","stockId":7191019145030,"netValue":1.1942113805836476},{"date":"2025-01-23T16:00:00.000Z","stockId":7191019145030,"netValue":1.1920811666172082},{"date":"2025-01-22T16:00:00.000Z","stockId":7191019145030,"netValue":1.1923229185379431},{"date":"2025-01-21T16:00:00.000Z","stockId":7191019145030,"netValue":1.1923696915445974},{"date":"2025-01-20T16:00:00.000Z","stockId":7191019145030,"netValue":1.1923994904920636},{"date":"2025-01-19T16:00:00.000Z","stockId":7191019145030,"netValue":1.1922386984858644},{"date":"2025-01-16T16:00:00.000Z","stockId":7191019145030,"netValue":1.1920668924257272},{"date":"2025-01-15T16:00:00.000Z","stockId":7191019145030,"netValue":1.1929391868611947},{"date":"2025-01-14T16:00:00.000Z","stockId":7191019145030,"netValue":1.1929019356195023},{"date":"2025-01-13T16:00:00.000Z","stockId":7191019145030,"netValue":1.1928850565396505},{"date":"2025-01-12T16:00:00.000Z","stockId":7191019145030,"netValue":1.1926195904910022},{"date":"2025-01-09T16:00:00.000Z","stockId":7191019145030,"netValue":1.192662592783406},{"date":"2025-01-08T16:00:00.000Z","stockId":7191019145030,"netValue":1.1958593558899422},{"date":"2025-01-07T16:00:00.000Z","stockId":7191019145030,"netValue":1.1959249064843798},{"date":"2025-01-06T16:00:00.000Z","stockId":7191019145030,"netValue":1.19595482525211},{"date":"2025-01-05T16:00:00.000Z","stockId":7191019145030,"netValue":1.1959176499938864},{"date":"2025-01-02T16:00:00.000Z","stockId":7191019145030,"netValue":1.1960539323574582},{"date":"2025-01-01T16:00:00.000Z","stockId":7191019145030,"netValue":1.1928795009935123},{"date":"2024-12-30T16:00:00.000Z","stockId":7191019145030,"netValue":1.1929820368875015},{"date":"2024-12-29T16:00:00.000Z","stockId":7191019145030,"netValue":1.1927496091681518},{"date":"2024-12-26T16:00:00.000Z","stockId":7191019145030,"netValue":1.1926806107892056},{"date":"2024-12-25T16:00:00.000Z","stockId":7191019145030,"netValue":1.1929348617417785},{"date":"2024-12-24T16:00:00.000Z","stockId":7191019145030,"netValue":1.1927685656311409},{"date":"2024-12-23T16:00:00.000Z","stockId":7191019145030,"netValue":1.1927089560460864},{"date":"2024-12-22T16:00:00.000Z","stockId":7191019145030,"netValue":1.1925351638044275},{"date":"2024-12-19T16:00:00.000Z","stockId":7191019145030,"netValue":1.1925911166504346},{"date":"2024-12-18T16:00:00.000Z","stockId":7191019145030,"netValue":1.188937482591202},{"date":"2024-12-17T16:00:00.000Z","stockId":7191019145030,"netValue":1.1889338506930827},{"date":"2024-12-16T16:00:00.000Z","stockId":7191019145030,"netValue":1.1889171425760352},{"date":"2024-12-15T16:00:00.000Z","stockId":7191019145030,"netValue":1.1890051333423646},{"date":"2024-12-12T16:00:00.000Z","stockId":7191019145030,"netValue":1.1889952258149985},{"date":"2024-12-11T16:00:00.000Z","stockId":7191019145030,"netValue":1.1811653160566016},{"date":"2024-12-10T16:00:00.000Z","stockId":7191019145030,"netValue":1.1810754647740749},{"date":"2024-12-09T16:00:00.000Z","stockId":7191019145030,"netValue":1.1810680753125113},{"date":"2024-12-08T16:00:00.000Z","stockId":7191019145030,"netValue":1.180990699686909},{"date":"2024-12-05T16:00:00.000Z","stockId":7191019145030,"netValue":1.1808446807587758},{"date":"2024-12-04T16:00:00.000Z","stockId":7191019145030,"netValue":1.1781851458901271},{"date":"2024-12-03T16:00:00.000Z","stockId":7191019145030,"netValue":1.1781775036372293},{"date":"2024-12-02T16:00:00.000Z","stockId":7191019145030,"netValue":1.1782017151910436},{"date":"2024-12-01T16:00:00.000Z","stockId":7191019145030,"netValue":1.1781344633530915},{"date":"2024-11-28T16:00:00.000Z","stockId":7191019145030,"netValue":1.1780594099895592},{"date":"2024-11-27T16:00:00.000Z","stockId":7191019145030,"netValue":1.1757367373619723},{"date":"2024-11-26T16:00:00.000Z","stockId":7191019145030,"netValue":1.1758145094283465},{"date":"2024-11-25T16:00:00.000Z","stockId":7191019145030,"netValue":1.1757177685652955},{"date":"2024-11-24T16:00:00.000Z","stockId":7191019145030,"netValue":1.175753809278981},{"date":"2024-11-21T16:00:00.000Z","stockId":7191019145030,"netValue":1.1757157112931154},{"date":"2024-11-20T16:00:00.000Z","stockId":7191019145030,"netValue":1.1758106664589878},{"date":"2024-11-19T16:00:00.000Z","stockId":7191019145030,"netValue":1.1752415953591742},{"date":"2024-11-18T16:00:00.000Z","stockId":7191019145030,"netValue":1.1757119807949872},{"date":"2024-11-17T16:00:00.000Z","stockId":7191019145030,"netValue":1.1750668371755064},{"date":"2024-11-14T16:00:00.000Z","stockId":7191019145030,"netValue":1.1754549657456717},{"date":"2024-11-13T16:00:00.000Z","stockId":7191019145030,"netValue":1.1755517536084417},{"date":"2024-11-12T16:00:00.000Z","stockId":7191019145030,"netValue":1.1752165982368121},{"date":"2024-11-11T16:00:00.000Z","stockId":7191019145030,"netValue":1.1753955713410997},{"date":"2024-11-10T16:00:00.000Z","stockId":7191019145030,"netValue":1.1746034803781986},{"date":"2024-11-07T16:00:00.000Z","stockId":7191019145030,"netValue":1.1743066831271667},{"date":"2024-11-06T16:00:00.000Z","stockId":7191019145030,"netValue":1.1731947567269119},{"date":"2024-11-05T16:00:00.000Z","stockId":7191019145030,"netValue":1.1730623002891993},{"date":"2024-11-04T16:00:00.000Z","stockId":7191019145030,"netValue":1.1730717746702761},{"date":"2024-11-03T16:00:00.000Z","stockId":7191019145030,"netValue":1.1729672686999808},{"date":"2024-10-31T16:00:00.000Z","stockId":7191019145030,"netValue":1.1729095044006521},{"date":"2024-10-30T16:00:00.000Z","stockId":7191019145030,"netValue":1.1709212154806},{"date":"2024-10-29T16:00:00.000Z","stockId":7191019145030,"netValue":1.1709210579219955},{"date":"2024-10-28T16:00:00.000Z","stockId":7191019145030,"netValue":1.170941554931435},{"date":"2024-10-27T16:00:00.000Z","stockId":7191019145030,"netValue":1.1710179528757085},{"date":"2024-10-24T16:00:00.000Z","stockId":7191019145030,"netValue":1.1709471450249183},{"date":"2024-10-23T16:00:00.000Z","stockId":7191019145030,"netValue":1.1717430193145428},{"date":"2024-10-22T16:00:00.000Z","stockId":7191019145030,"netValue":1.1717804441630366},{"date":"2024-10-21T16:00:00.000Z","stockId":7191019145030,"netValue":1.171793487714498},{"date":"2024-10-20T16:00:00.000Z","stockId":7191019145030,"netValue":1.171778580798542},{"date":"2024-10-17T16:00:00.000Z","stockId":7191019145030,"netValue":1.1717560628660042},{"date":"2024-10-16T16:00:00.000Z","stockId":7191019145030,"netValue":1.1703343671686177},{"date":"2024-10-15T16:00:00.000Z","stockId":7191019145030,"netValue":1.1703679077295184},{"date":"2024-10-14T16:00:00.000Z","stockId":7191019145030,"netValue":1.1703418206265954},{"date":"2024-10-13T16:00:00.000Z","stockId":7191019145030,"netValue":1.1704947740737468},{"date":"2024-10-10T16:00:00.000Z","stockId":7191019145030,"netValue":1.1704480324027808},{"date":"2024-10-09T16:00:00.000Z","stockId":7191019145030,"netValue":1.1701235028378432},{"date":"2024-10-08T16:00:00.000Z","stockId":7191019145030,"netValue":1.1699808382591184},{"date":"2024-10-07T16:00:00.000Z","stockId":7191019145030,"netValue":1.1703901754898731},{"date":"2024-09-29T16:00:00.000Z","stockId":7191019145030,"netValue":1.1701273524091373},{"date":"2024-09-26T16:00:00.000Z","stockId":7191019145030,"netValue":1.170633848841651},{"date":"2024-09-25T16:00:00.000Z","stockId":7191019145030,"netValue":1.171013922674502},{"date":"2024-09-24T16:00:00.000Z","stockId":7191019145030,"netValue":1.1707603539275948},{"date":"2024-09-23T16:00:00.000Z","stockId":7191019145030,"netValue":1.1707177839919827},{"date":"2024-09-22T16:00:00.000Z","stockId":7191019145030,"netValue":1.1705177425435196},{"date":"2024-09-19T16:00:00.000Z","stockId":7191019145030,"netValue":1.1705398051069462},{"date":"2024-09-18T16:00:00.000Z","stockId":7191019145030,"netValue":1.1705157438389913},{"date":"2024-09-17T16:00:00.000Z","stockId":7191019145030,"netValue":1.1704565161024874},{"date":"2024-09-12T16:00:00.000Z","stockId":7191019145030,"netValue":1.1704175000626442},{"date":"2024-09-11T16:00:00.000Z","stockId":7191019145030,"netValue":1.1689375423371664},{"date":"2024-09-10T16:00:00.000Z","stockId":7191019145030,"netValue":1.1689616036051211},{"date":"2024-09-09T16:00:00.000Z","stockId":7191019145030,"netValue":1.1689967700736703},{"date":"2024-09-08T16:00:00.000Z","stockId":7191019145030,"netValue":1.1690021748362052},{"date":"2024-09-05T16:00:00.000Z","stockId":7191019145030,"netValue":1.1690706569065379},{"date":"2024-09-04T16:00:00.000Z","stockId":7191019145030,"netValue":1.1677973756334363},{"date":"2024-09-03T16:00:00.000Z","stockId":7191019145030,"netValue":1.16776961263195},{"date":"2024-09-02T16:00:00.000Z","stockId":7191019145030,"netValue":1.1678101838630341},{"date":"2024-09-01T16:00:00.000Z","stockId":7191019145030,"netValue":1.1677972277956736},{"date":"2024-08-29T16:00:00.000Z","stockId":7191019145030,"netValue":1.1678936207052548},{"date":"2024-08-28T16:00:00.000Z","stockId":7191019145030,"netValue":1.167711153358596},{"date":"2024-08-27T16:00:00.000Z","stockId":7191019145030,"netValue":1.1676480760507981},{"date":"2024-08-26T16:00:00.000Z","stockId":7191019145030,"netValue":1.1676961985867076},{"date":"2024-08-25T16:00:00.000Z","stockId":7191019145030,"netValue":1.1676850933861131},{"date":"2024-08-22T16:00:00.000Z","stockId":7191019145030,"netValue":1.1676591812513928},{"date":"2024-08-21T16:00:00.000Z","stockId":7191019145030,"netValue":1.1671891557187122},{"date":"2024-08-20T16:00:00.000Z","stockId":7191019145030,"netValue":1.1672707416941674},{"date":"2024-08-19T16:00:00.000Z","stockId":7191019145030,"netValue":1.167267039960636},{"date":"2024-08-18T16:00:00.000Z","stockId":7191019145030,"netValue":1.167304057295951},{"date":"2024-08-15T16:00:00.000Z","stockId":7191019145030,"netValue":1.1672076643863698},{"date":"2024-08-14T16:00:00.000Z","stockId":7191019145030,"netValue":1.1676913684931618},{"date":"2024-08-13T16:00:00.000Z","stockId":7191019145030,"netValue":1.1676413950904865},{"date":"2024-08-12T16:00:00.000Z","stockId":7191019145030,"netValue":1.1676597559203816},{"date":"2024-08-11T16:00:00.000Z","stockId":7191019145030,"netValue":1.1676393963859584},{"date":"2024-08-08T16:00:00.000Z","stockId":7191019145030,"netValue":1.1676319929188954},{"date":"2024-08-07T16:00:00.000Z","stockId":7191019145030,"netValue":1.1679609926805148},{"date":"2024-08-06T16:00:00.000Z","stockId":7191019145030,"netValue":1.1684076794519915},{"date":"2024-08-05T16:00:00.000Z","stockId":7191019145030,"netValue":1.1683632586496138},{"date":"2024-08-04T16:00:00.000Z","stockId":7191019145030,"netValue":1.168401210550782},{"date":"2024-08-01T16:00:00.000Z","stockId":7191019145030,"netValue":1.1682842920040741},{"date":"2024-07-31T16:00:00.000Z","stockId":7191019145030,"netValue":1.168051537314274}]}