window.pageData = {"startDate":"2024-07-26T07:31:16.420Z","endDate":"2026-07-26T07:31:16.420Z","manager":{"_id":7002308142070,"name":"吴华","gender":"m","educationCode":"001002","resume":"吴华先生：金融学硕士；2004年6月至2006年3月就职于易方达基金管理有限公司任宏观策略分析员；2006年4月至2011年4月就职于中国国际金融有限公司，先后就职于研究部、资产管理部，担任经理、副总经理等职务。2011年5月加入泰达宏利基金管理有限公司担任研究部首席策略师，自2013年9月至今担任国际投资部副总经理兼首席策略分析师。2014年3月25日起担任泰达宏利效率优选混合型证券投资基金基金经理；2014年11月18日起担任泰达宏利转型机遇股票型证券投资基金基金经理；2015年4月21日至今担任泰达宏利复兴伟业灵活配置混合型证券投资基金基金经理；2018年6月13日至2021年8月17日担任泰达宏利绩优增长灵活配置混合型证券投资基金基金经理。2020年6月24日至今担任泰达宏利价值长青混合型证券投资基金基金经理。具有基金从业资格。","tickerId":2308142070,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801382582","exchange":"fm","cnInfoCode":"8801382582","followedNum":0,"currency":"CNY","workingDate":"2014-03-24T16:00:00.000Z","fundCompanyId":4000050170000,"fundManagerSecondLevel":"hybrid","pinyin":"wh","delistedDate":"2026-03-17T16:00:00.000Z","fundCompany":{"_id":4000050170000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50170000","tickerId":50170000,"name":"宏利基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002308142070,"type":"fmp","fm_p_r_d":"2026-03-18T16:00:00.000Z","fm_p_r_m1":-0.10793885250399382,"fm_p_r_m3":-0.022316299518791105,"fm_p_r_m6":-0.1286591008947976,"fm_p_r_y1":0.017231466872648094,"fm_p_r_y3":-0.023399504756956513,"fm_p_r_y5":-0.31500498722214976,"fm_cagr_p_r_fs":0.04681582108466409,"fm_cagr_p_r_fs_m":0.07209907414804939,"fm_cagr_p_r_fs_r_c":1751,"fm_cagr_p_r_fs_rp":0.6348571428571429,"fm_p_r_fys_m":0.011999078691774745,"fm_p_r_fys_r_c":1665,"fm_p_r_fys_rp":0.9699519230769231,"fm_p_r_m1_m":-0.034112893817906276,"fm_p_r_m1_r_c":1707,"fm_p_r_m1_rp":0.9577960140679953,"fm_p_r_m3_m":0.02868703661490024,"fm_p_r_m3_r_c":1656,"fm_p_r_m3_rp":0.8465256797583082,"fm_p_r_m6_m":0.030088210404113358,"fm_p_r_m6_r_c":1601,"fm_p_r_m6_rp":0.936875,"fm_p_r_y1_m":0.19354250510106885,"fm_p_r_y1_r_c":1504,"fm_p_r_y1_rp":0.8962075848303394,"fm_p_r_y3_m":0.180252161728644,"fm_p_r_y3_r_c":1110,"fm_p_r_y3_rp":0.8449053201082056,"fm_p_r_y5_m":0.09759329400782923,"fm_p_r_y5_r_c":757,"fm_p_r_y5_rp":0.9431216931216931,"fm_p_r_y10":0.5447897186866482,"fm_p_r_y10_m":1.1002543137616247,"fm_p_r_y10_r_c":271,"fm_p_r_y10_rp":0.8518518518518519,"fm_p_r_fys":-0.08283090583913111},"fmi":{"stockId":7002308142070,"type":"fmi","fm_my":12,"fm_d":{"3000000001170":"资深基金经理","3000000005903":"本基金基金经理","3000000009141":"资深基金经理","3000000011431":"资深基金经理","3000000162207":"资深基金经理"},"fm_wy":21,"fm_a_as":0,"fm_a_mfn":6,"fm_as":545977540.4351001,"fm_b_as":0,"fm_e_as":0,"fm_h_as":545977540.4351001,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":545977540.4351001,"fm_q_as":0,"fm_r_f_cagr":0.0314,"fm_r_fd":3000000162207,"fm_r_ftp":0.4486}},"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":49096,"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":"2026-03-18T16:00:00.000Z","stockId":7002308142070,"netValue":1.730168920916961},{"stockId":7002308142070,"date":"2026-03-17T16:00:00.000Z","netValue":1.7716807786078315},{"date":"2026-03-16T16:00:00.000Z","stockId":7002308142070,"netValue":1.765100721832869},{"date":"2026-03-15T16:00:00.000Z","stockId":7002308142070,"netValue":1.7844929821423654},{"stockId":7002308142070,"date":"2026-03-12T16:00:00.000Z","netValue":1.7947791764901633},{"date":"2026-03-11T16:00:00.000Z","stockId":7002308142070,"netValue":1.8203728921990965},{"stockId":7002308142070,"date":"2026-03-10T16:00:00.000Z","netValue":1.8407029378699165},{"stockId":7002308142070,"date":"2026-03-09T16:00:00.000Z","netValue":1.845805251024607},{"date":"2026-03-08T16:00:00.000Z","stockId":7002308142070,"netValue":1.8014954916158747},{"stockId":7002308142070,"date":"2026-03-05T16:00:00.000Z","netValue":1.826513524834986},{"date":"2026-03-04T16:00:00.000Z","stockId":7002308142070,"netValue":1.8086899403723806},{"stockId":7002308142070,"date":"2026-03-03T16:00:00.000Z","netValue":1.794698428053862},{"date":"2026-03-02T16:00:00.000Z","stockId":7002308142070,"netValue":1.8131302297734853},{"date":"2026-03-01T16:00:00.000Z","stockId":7002308142070,"netValue":1.8695617832509437},{"stockId":7002308142070,"date":"2026-02-26T16:00:00.000Z","netValue":1.9005013189334703},{"date":"2026-02-25T16:00:00.000Z","stockId":7002308142070,"netValue":1.901800225634658},{"date":"2026-02-24T16:00:00.000Z","stockId":7002308142070,"netValue":1.9176448177097654},{"stockId":7002308142070,"date":"2026-02-23T16:00:00.000Z","netValue":1.915681020042984},{"stockId":7002308142070,"date":"2026-02-12T16:00:00.000Z","netValue":1.939518300705622},{"stockId":7002308142070,"date":"2026-02-11T16:00:00.000Z","netValue":1.9601479450068555},{"stockId":7002308142070,"date":"2026-02-10T16:00:00.000Z","netValue":1.9435788249370756},{"date":"2026-02-09T16:00:00.000Z","stockId":7002308142070,"netValue":1.961251818203639},{"date":"2026-02-08T16:00:00.000Z","stockId":7002308142070,"netValue":1.9486540138895405},{"date":"2026-02-05T16:00:00.000Z","stockId":7002308142070,"netValue":1.9225681116828823},{"stockId":7002308142070,"date":"2026-02-04T16:00:00.000Z","netValue":1.906102672923345},{"stockId":7002308142070,"date":"2026-02-03T16:00:00.000Z","netValue":1.9199803201413022},{"stockId":7002308142070,"date":"2026-02-02T16:00:00.000Z","netValue":1.9162110541570054},{"stockId":7002308142070,"date":"2026-02-01T16:00:00.000Z","netValue":1.864855131539896},{"date":"2026-01-29T16:00:00.000Z","stockId":7002308142070,"netValue":1.897241859471739},{"stockId":7002308142070,"date":"2026-01-28T16:00:00.000Z","netValue":1.904006787901129},{"stockId":7002308142070,"date":"2026-01-27T16:00:00.000Z","netValue":1.9448146251671432},{"stockId":7002308142070,"date":"2026-01-26T16:00:00.000Z","netValue":1.9627003142362636},{"stockId":7002308142070,"date":"2026-01-25T16:00:00.000Z","netValue":1.9553343248060167},{"date":"2026-01-22T16:00:00.000Z","stockId":7002308142070,"netValue":2.021359959747584},{"date":"2026-01-21T16:00:00.000Z","stockId":7002308142070,"netValue":2.010332716960747},{"stockId":7002308142070,"date":"2026-01-20T16:00:00.000Z","netValue":2.0269270755523827},{"stockId":7002308142070,"date":"2026-01-19T16:00:00.000Z","netValue":1.9979778798417982},{"date":"2026-01-18T16:00:00.000Z","stockId":7002308142070,"netValue":2.0257037444275756},{"stockId":7002308142070,"date":"2026-01-15T16:00:00.000Z","netValue":2.006525161452271},{"date":"2026-01-14T16:00:00.000Z","stockId":7002308142070,"netValue":1.948693585256686},{"date":"2026-01-13T16:00:00.000Z","stockId":7002308142070,"netValue":1.9556690438298996},{"stockId":7002308142070,"date":"2026-01-12T16:00:00.000Z","netValue":1.9660027299605587},{"date":"2026-01-11T16:00:00.000Z","stockId":7002308142070,"netValue":1.9681219897645994},{"date":"2026-01-08T16:00:00.000Z","stockId":7002308142070,"netValue":1.9654128546146248},{"date":"2026-01-07T16:00:00.000Z","stockId":7002308142070,"netValue":1.9175086509780241},{"date":"2026-01-06T16:00:00.000Z","stockId":7002308142070,"netValue":1.9206013979482022},{"date":"2026-01-05T16:00:00.000Z","stockId":7002308142070,"netValue":1.9142022703252406},{"date":"2026-01-04T16:00:00.000Z","stockId":7002308142070,"netValue":1.9084191260486991},{"date":"2025-12-30T16:00:00.000Z","stockId":7002308142070,"netValue":1.8864230510295568},{"date":"2025-12-29T16:00:00.000Z","stockId":7002308142070,"netValue":1.9029192489930928},{"date":"2025-12-28T16:00:00.000Z","stockId":7002308142070,"netValue":1.839187231329286},{"date":"2025-12-25T16:00:00.000Z","stockId":7002308142070,"netValue":1.8309188570225485},{"date":"2025-12-24T16:00:00.000Z","stockId":7002308142070,"netValue":1.8368823825864884},{"date":"2025-12-23T16:00:00.000Z","stockId":7002308142070,"netValue":1.786456379922968},{"date":"2025-12-22T16:00:00.000Z","stockId":7002308142070,"netValue":1.7800594007498178},{"date":"2025-12-21T16:00:00.000Z","stockId":7002308142070,"netValue":1.7929970547850298},{"date":"2025-12-18T16:00:00.000Z","stockId":7002308142070,"netValue":1.7696612105381162},{"date":"2025-12-17T16:00:00.000Z","stockId":7002308142070,"netValue":1.7523274214480786},{"date":"2025-12-16T16:00:00.000Z","stockId":7002308142070,"netValue":1.7673386257468917},{"date":"2025-12-15T16:00:00.000Z","stockId":7002308142070,"netValue":1.7450719863520834},{"date":"2025-12-14T16:00:00.000Z","stockId":7002308142070,"netValue":1.7659438864222714},{"date":"2025-12-11T16:00:00.000Z","stockId":7002308142070,"netValue":1.7932919171603212},{"date":"2025-12-10T16:00:00.000Z","stockId":7002308142070,"netValue":1.7886146633343722},{"date":"2025-12-09T16:00:00.000Z","stockId":7002308142070,"netValue":1.8112115659494894},{"date":"2025-12-08T16:00:00.000Z","stockId":7002308142070,"netValue":1.8009009331781465},{"date":"2025-12-07T16:00:00.000Z","stockId":7002308142070,"netValue":1.824426661557974},{"date":"2025-12-04T16:00:00.000Z","stockId":7002308142070,"netValue":1.8164368969762146},{"date":"2025-12-03T16:00:00.000Z","stockId":7002308142070,"netValue":1.794215349125539},{"date":"2025-12-02T16:00:00.000Z","stockId":7002308142070,"netValue":1.7618128053418578},{"date":"2025-12-01T16:00:00.000Z","stockId":7002308142070,"netValue":1.7768222930390305},{"date":"2025-11-30T16:00:00.000Z","stockId":7002308142070,"netValue":1.8020129645228098},{"date":"2025-11-27T16:00:00.000Z","stockId":7002308142070,"netValue":1.7734385487450124},{"date":"2025-11-26T16:00:00.000Z","stockId":7002308142070,"netValue":1.764763096026665},{"date":"2025-11-25T16:00:00.000Z","stockId":7002308142070,"netValue":1.74811897672643},{"date":"2025-11-24T16:00:00.000Z","stockId":7002308142070,"netValue":1.733179858871122},{"date":"2025-11-23T16:00:00.000Z","stockId":7002308142070,"netValue":1.7227729582584115},{"date":"2025-11-20T16:00:00.000Z","stockId":7002308142070,"netValue":1.7172108733120155},{"date":"2025-11-19T16:00:00.000Z","stockId":7002308142070,"netValue":1.7273740165948324},{"date":"2025-11-18T16:00:00.000Z","stockId":7002308142070,"netValue":1.7409420734233743},{"date":"2025-11-17T16:00:00.000Z","stockId":7002308142070,"netValue":1.7472589920555441},{"date":"2025-11-16T16:00:00.000Z","stockId":7002308142070,"netValue":1.759218127426926},{"date":"2025-11-13T16:00:00.000Z","stockId":7002308142070,"netValue":1.7627923755556292},{"date":"2025-11-12T16:00:00.000Z","stockId":7002308142070,"netValue":1.784144608632638},{"date":"2025-11-11T16:00:00.000Z","stockId":7002308142070,"netValue":1.778277350910064},{"date":"2025-11-10T16:00:00.000Z","stockId":7002308142070,"netValue":1.8083965757989913},{"date":"2025-11-09T16:00:00.000Z","stockId":7002308142070,"netValue":1.818052147181045},{"date":"2025-11-06T16:00:00.000Z","stockId":7002308142070,"netValue":1.8533244180085469},{"date":"2025-11-05T16:00:00.000Z","stockId":7002308142070,"netValue":1.8907265047410127},{"date":"2025-11-04T16:00:00.000Z","stockId":7002308142070,"netValue":1.834623864791367},{"date":"2025-11-03T16:00:00.000Z","stockId":7002308142070,"netValue":1.8358174292840796},{"date":"2025-11-02T16:00:00.000Z","stockId":7002308142070,"netValue":1.8896851584846215},{"date":"2025-10-30T16:00:00.000Z","stockId":7002308142070,"netValue":1.9142948156188277},{"date":"2025-10-29T16:00:00.000Z","stockId":7002308142070,"netValue":1.9018008089919485},{"date":"2025-10-28T16:00:00.000Z","stockId":7002308142070,"netValue":1.947077630768347},{"date":"2025-10-27T16:00:00.000Z","stockId":7002308142070,"netValue":1.9072727108500767},{"date":"2025-10-26T16:00:00.000Z","stockId":7002308142070,"netValue":1.9064878247688506},{"date":"2025-10-23T16:00:00.000Z","stockId":7002308142070,"netValue":1.8980217088334854},{"date":"2025-10-22T16:00:00.000Z","stockId":7002308142070,"netValue":1.863957106699198},{"date":"2025-10-21T16:00:00.000Z","stockId":7002308142070,"netValue":1.8893622043100897},{"date":"2025-10-20T16:00:00.000Z","stockId":7002308142070,"netValue":1.9010777702051767},{"date":"2025-10-19T16:00:00.000Z","stockId":7002308142070,"netValue":1.8695002420955344},{"date":"2025-10-16T16:00:00.000Z","stockId":7002308142070,"netValue":1.836786887741611},{"date":"2025-10-15T16:00:00.000Z","stockId":7002308142070,"netValue":1.894237505926402},{"date":"2025-10-14T16:00:00.000Z","stockId":7002308142070,"netValue":1.9219710835216446},{"date":"2025-10-13T16:00:00.000Z","stockId":7002308142070,"netValue":1.8513538976749988},{"date":"2025-10-12T16:00:00.000Z","stockId":7002308142070,"netValue":1.925791540441882},{"date":"2025-10-09T16:00:00.000Z","stockId":7002308142070,"netValue":1.9848163285188245},{"date":"2025-10-08T16:00:00.000Z","stockId":7002308142070,"netValue":2.0366010086244373},{"date":"2025-09-29T16:00:00.000Z","stockId":7002308142070,"netValue":2.0524119323044987},{"date":"2025-09-28T16:00:00.000Z","stockId":7002308142070,"netValue":2.047863790503512},{"date":"2025-09-25T16:00:00.000Z","stockId":7002308142070,"netValue":1.989797799157241},{"date":"2025-09-24T16:00:00.000Z","stockId":7002308142070,"netValue":2.0388745518988967},{"date":"2025-09-23T16:00:00.000Z","stockId":7002308142070,"netValue":2.0355994921357046},{"date":"2025-09-22T16:00:00.000Z","stockId":7002308142070,"netValue":2.02548461977643},{"date":"2025-09-21T16:00:00.000Z","stockId":7002308142070,"netValue":2.0152539212307197},{"date":"2025-09-18T16:00:00.000Z","stockId":7002308142070,"netValue":1.985639515709301},{"date":"2025-09-17T16:00:00.000Z","stockId":7002308142070,"netValue":2.0467919044654277},{"date":"2025-09-16T16:00:00.000Z","stockId":7002308142070,"netValue":2.0448358938710136},{"date":"2025-09-15T16:00:00.000Z","stockId":7002308142070,"netValue":1.9886938405866648},{"date":"2025-09-14T16:00:00.000Z","stockId":7002308142070,"netValue":1.9160586857919564},{"date":"2025-09-11T16:00:00.000Z","stockId":7002308142070,"netValue":1.8867612423985798},{"date":"2025-09-10T16:00:00.000Z","stockId":7002308142070,"netValue":1.9027655214346537},{"date":"2025-09-09T16:00:00.000Z","stockId":7002308142070,"netValue":1.879185113877936},{"date":"2025-09-08T16:00:00.000Z","stockId":7002308142070,"netValue":1.8936634938131554},{"date":"2025-09-07T16:00:00.000Z","stockId":7002308142070,"netValue":1.9043266203247107},{"date":"2025-09-04T16:00:00.000Z","stockId":7002308142070,"netValue":1.8682993564150063},{"date":"2025-09-03T16:00:00.000Z","stockId":7002308142070,"netValue":1.8331772316065558},{"date":"2025-09-02T16:00:00.000Z","stockId":7002308142070,"netValue":1.8993591547562563},{"date":"2025-09-01T16:00:00.000Z","stockId":7002308142070,"netValue":1.9298384462384173},{"date":"2025-08-31T16:00:00.000Z","stockId":7002308142070,"netValue":1.897481273912474},{"date":"2025-08-28T16:00:00.000Z","stockId":7002308142070,"netValue":1.8991552819356254},{"date":"2025-08-27T16:00:00.000Z","stockId":7002308142070,"netValue":1.8767754205403302},{"date":"2025-08-26T16:00:00.000Z","stockId":7002308142070,"netValue":1.856056492998861},{"date":"2025-08-25T16:00:00.000Z","stockId":7002308142070,"netValue":1.8747821939749565},{"date":"2025-08-24T16:00:00.000Z","stockId":7002308142070,"netValue":1.8911438384248482},{"date":"2025-08-21T16:00:00.000Z","stockId":7002308142070,"netValue":1.860908492729513},{"date":"2025-08-20T16:00:00.000Z","stockId":7002308142070,"netValue":1.8373872766183652},{"date":"2025-08-19T16:00:00.000Z","stockId":7002308142070,"netValue":1.8520157816576401},{"date":"2025-08-18T16:00:00.000Z","stockId":7002308142070,"netValue":1.8446491798899913},{"date":"2025-08-17T16:00:00.000Z","stockId":7002308142070,"netValue":1.8067250367733392},{"date":"2025-08-14T16:00:00.000Z","stockId":7002308142070,"netValue":1.7726562801046508},{"date":"2025-08-13T16:00:00.000Z","stockId":7002308142070,"netValue":1.7317419067622513},{"date":"2025-08-12T16:00:00.000Z","stockId":7002308142070,"netValue":1.7512035933433276},{"date":"2025-08-11T16:00:00.000Z","stockId":7002308142070,"netValue":1.7349386566004945},{"date":"2025-08-10T16:00:00.000Z","stockId":7002308142070,"netValue":1.72755067993929},{"date":"2025-08-07T16:00:00.000Z","stockId":7002308142070,"netValue":1.7209336784688982},{"date":"2025-08-06T16:00:00.000Z","stockId":7002308142070,"netValue":1.7374054951728617},{"date":"2025-08-05T16:00:00.000Z","stockId":7002308142070,"netValue":1.7444765997931821},{"date":"2025-08-04T16:00:00.000Z","stockId":7002308142070,"netValue":1.7135105921056506},{"date":"2025-08-03T16:00:00.000Z","stockId":7002308142070,"netValue":1.686324427849211},{"date":"2025-07-31T16:00:00.000Z","stockId":7002308142070,"netValue":1.6525593489358703},{"date":"2025-07-30T16:00:00.000Z","stockId":7002308142070,"netValue":1.6670940633214264},{"date":"2025-07-29T16:00:00.000Z","stockId":7002308142070,"netValue":1.6825286232245045},{"date":"2025-07-28T16:00:00.000Z","stockId":7002308142070,"netValue":1.7016304177161081},{"date":"2025-07-27T16:00:00.000Z","stockId":7002308142070,"netValue":1.691781526676377},{"date":"2025-07-24T16:00:00.000Z","stockId":7002308142070,"netValue":1.6914211541220603},{"date":"2025-07-23T16:00:00.000Z","stockId":7002308142070,"netValue":1.6971196720603965},{"date":"2025-07-22T16:00:00.000Z","stockId":7002308142070,"netValue":1.6994356948604952},{"date":"2025-07-21T16:00:00.000Z","stockId":7002308142070,"netValue":1.6922138645550633},{"date":"2025-07-20T16:00:00.000Z","stockId":7002308142070,"netValue":1.6999026619763806},{"date":"2025-07-17T16:00:00.000Z","stockId":7002308142070,"netValue":1.6913298000568382},{"date":"2025-07-16T16:00:00.000Z","stockId":7002308142070,"netValue":1.7003005207631317},{"date":"2025-07-15T16:00:00.000Z","stockId":7002308142070,"netValue":1.678471800544406},{"date":"2025-07-14T16:00:00.000Z","stockId":7002308142070,"netValue":1.6322888706119651},{"date":"2025-07-13T16:00:00.000Z","stockId":7002308142070,"netValue":1.6135068952436393},{"date":"2025-07-10T16:00:00.000Z","stockId":7002308142070,"netValue":1.6036738753103632},{"date":"2025-07-09T16:00:00.000Z","stockId":7002308142070,"netValue":1.6010304348089692},{"date":"2025-07-08T16:00:00.000Z","stockId":7002308142070,"netValue":1.6206508060018074},{"date":"2025-07-07T16:00:00.000Z","stockId":7002308142070,"netValue":1.628426201148249},{"date":"2025-07-06T16:00:00.000Z","stockId":7002308142070,"netValue":1.5969041829623785},{"date":"2025-07-03T16:00:00.000Z","stockId":7002308142070,"netValue":1.6100708470622498},{"date":"2025-07-02T16:00:00.000Z","stockId":7002308142070,"netValue":1.613110497188621},{"date":"2025-07-01T16:00:00.000Z","stockId":7002308142070,"netValue":1.6148313588023346},{"date":"2025-06-30T16:00:00.000Z","stockId":7002308142070,"netValue":1.6431480785190062},{"date":"2025-06-29T16:00:00.000Z","stockId":7002308142070,"netValue":1.6529187878111145},{"date":"2025-06-26T16:00:00.000Z","stockId":7002308142070,"netValue":1.6195406739835103},{"date":"2025-06-25T16:00:00.000Z","stockId":7002308142070,"netValue":1.6246256324268478},{"date":"2025-06-24T16:00:00.000Z","stockId":7002308142070,"netValue":1.6301141076345724},{"date":"2025-06-23T16:00:00.000Z","stockId":7002308142070,"netValue":1.6053755475609561},{"date":"2025-06-22T16:00:00.000Z","stockId":7002308142070,"netValue":1.558068166099396},{"date":"2025-06-19T16:00:00.000Z","stockId":7002308142070,"netValue":1.557102952799006},{"date":"2025-06-18T16:00:00.000Z","stockId":7002308142070,"netValue":1.5944572314766232},{"date":"2025-06-17T16:00:00.000Z","stockId":7002308142070,"netValue":1.596342350389012},{"date":"2025-06-16T16:00:00.000Z","stockId":7002308142070,"netValue":1.5793100413663117},{"date":"2025-06-15T16:00:00.000Z","stockId":7002308142070,"netValue":1.601244810102155},{"date":"2025-06-12T16:00:00.000Z","stockId":7002308142070,"netValue":1.5949141609185946},{"date":"2025-06-11T16:00:00.000Z","stockId":7002308142070,"netValue":1.609202515322248},{"date":"2025-06-10T16:00:00.000Z","stockId":7002308142070,"netValue":1.602722857706509},{"date":"2025-06-09T16:00:00.000Z","stockId":7002308142070,"netValue":1.595584108643928},{"date":"2025-06-08T16:00:00.000Z","stockId":7002308142070,"netValue":1.6059074791699661},{"date":"2025-06-05T16:00:00.000Z","stockId":7002308142070,"netValue":1.6079418477902565},{"date":"2025-06-04T16:00:00.000Z","stockId":7002308142070,"netValue":1.615086024992083},{"date":"2025-06-03T16:00:00.000Z","stockId":7002308142070,"netValue":1.5904136908883235},{"date":"2025-06-02T16:00:00.000Z","stockId":7002308142070,"netValue":1.578880849389203},{"date":"2025-05-29T16:00:00.000Z","stockId":7002308142070,"netValue":1.5705766820351434},{"date":"2025-05-28T16:00:00.000Z","stockId":7002308142070,"netValue":1.5975108446636979},{"date":"2025-05-27T16:00:00.000Z","stockId":7002308142070,"netValue":1.5893161308865777},{"date":"2025-05-26T16:00:00.000Z","stockId":7002308142070,"netValue":1.595439431201745},{"date":"2025-05-25T16:00:00.000Z","stockId":7002308142070,"netValue":1.6116708368419097},{"date":"2025-05-22T16:00:00.000Z","stockId":7002308142070,"netValue":1.6179642525272637},{"date":"2025-05-21T16:00:00.000Z","stockId":7002308142070,"netValue":1.6295192673146375},{"date":"2025-05-20T16:00:00.000Z","stockId":7002308142070,"netValue":1.6356651182311448},{"date":"2025-05-19T16:00:00.000Z","stockId":7002308142070,"netValue":1.6408467695783275},{"date":"2025-05-18T16:00:00.000Z","stockId":7002308142070,"netValue":1.6429682298307602},{"date":"2025-05-15T16:00:00.000Z","stockId":7002308142070,"netValue":1.6707310859258928},{"date":"2025-05-14T16:00:00.000Z","stockId":7002308142070,"netValue":1.6584399500625084},{"date":"2025-05-13T16:00:00.000Z","stockId":7002308142070,"netValue":1.6796027552682875},{"date":"2025-05-12T16:00:00.000Z","stockId":7002308142070,"netValue":1.6891100569634774},{"date":"2025-05-11T16:00:00.000Z","stockId":7002308142070,"netValue":1.6992495903343485},{"date":"2025-05-08T16:00:00.000Z","stockId":7002308142070,"netValue":1.6697064658390428},{"date":"2025-05-07T16:00:00.000Z","stockId":7002308142070,"netValue":1.6937876502038776},{"date":"2025-05-06T16:00:00.000Z","stockId":7002308142070,"netValue":1.6909744988701243},{"date":"2025-05-05T16:00:00.000Z","stockId":7002308142070,"netValue":1.7044258135422854},{"date":"2025-04-29T16:00:00.000Z","stockId":7002308142070,"netValue":1.6774196721107213},{"date":"2025-04-28T16:00:00.000Z","stockId":7002308142070,"netValue":1.6545372076788372},{"date":"2025-04-27T16:00:00.000Z","stockId":7002308142070,"netValue":1.63814293578415},{"date":"2025-04-24T16:00:00.000Z","stockId":7002308142070,"netValue":1.6455938008091553},{"date":"2025-04-23T16:00:00.000Z","stockId":7002308142070,"netValue":1.6475204315905665},{"date":"2025-04-22T16:00:00.000Z","stockId":7002308142070,"netValue":1.6347208758313987},{"date":"2025-04-21T16:00:00.000Z","stockId":7002308142070,"netValue":1.563800473038554},{"date":"2025-04-20T16:00:00.000Z","stockId":7002308142070,"netValue":1.588702140642416},{"date":"2025-04-17T16:00:00.000Z","stockId":7002308142070,"netValue":1.54058123116259},{"date":"2025-04-16T16:00:00.000Z","stockId":7002308142070,"netValue":1.5454328716299115},{"date":"2025-04-15T16:00:00.000Z","stockId":7002308142070,"netValue":1.5522233902012856},{"date":"2025-04-14T16:00:00.000Z","stockId":7002308142070,"netValue":1.5750092977666883},{"date":"2025-04-13T16:00:00.000Z","stockId":7002308142070,"netValue":1.5618658206861358},{"date":"2025-04-10T16:00:00.000Z","stockId":7002308142070,"netValue":1.5496355352725426},{"date":"2025-04-09T16:00:00.000Z","stockId":7002308142070,"netValue":1.526389126684828},{"date":"2025-04-08T16:00:00.000Z","stockId":7002308142070,"netValue":1.4658161017283806},{"date":"2025-04-07T16:00:00.000Z","stockId":7002308142070,"netValue":1.4363138058196672},{"date":"2025-04-06T16:00:00.000Z","stockId":7002308142070,"netValue":1.4801742932213455},{"date":"2025-04-02T16:00:00.000Z","stockId":7002308142070,"netValue":1.6101796218816231},{"date":"2025-04-01T16:00:00.000Z","stockId":7002308142070,"netValue":1.6432141352984608},{"date":"2025-03-31T16:00:00.000Z","stockId":7002308142070,"netValue":1.612057765980988},{"date":"2025-03-30T16:00:00.000Z","stockId":7002308142070,"netValue":1.6129648277541002},{"date":"2025-03-27T16:00:00.000Z","stockId":7002308142070,"netValue":1.6347850459024327},{"date":"2025-03-26T16:00:00.000Z","stockId":7002308142070,"netValue":1.6594400815762047},{"date":"2025-03-25T16:00:00.000Z","stockId":7002308142070,"netValue":1.6449354077585254},{"date":"2025-03-24T16:00:00.000Z","stockId":7002308142070,"netValue":1.6307607059849456},{"date":"2025-03-23T16:00:00.000Z","stockId":7002308142070,"netValue":1.6772708821973599},{"date":"2025-03-20T16:00:00.000Z","stockId":7002308142070,"netValue":1.6510294333986113},{"date":"2025-03-19T16:00:00.000Z","stockId":7002308142070,"netValue":1.7008605978697757},{"date":"2025-03-18T16:00:00.000Z","stockId":7002308142070,"netValue":1.691260567481373},{"date":"2025-03-17T16:00:00.000Z","stockId":7002308142070,"netValue":1.6849068351215188},{"date":"2025-03-16T16:00:00.000Z","stockId":7002308142070,"netValue":1.6671949581650936},{"date":"2025-03-13T16:00:00.000Z","stockId":7002308142070,"netValue":1.6607875818340205},{"date":"2025-03-12T16:00:00.000Z","stockId":7002308142070,"netValue":1.5984460253987192},{"date":"2025-03-11T16:00:00.000Z","stockId":7002308142070,"netValue":1.6457799757486795},{"date":"2025-03-10T16:00:00.000Z","stockId":7002308142070,"netValue":1.6569744711659071},{"date":"2025-03-09T16:00:00.000Z","stockId":7002308142070,"netValue":1.6620200505641254},{"date":"2025-03-06T16:00:00.000Z","stockId":7002308142070,"netValue":1.675673378851609},{"date":"2025-03-05T16:00:00.000Z","stockId":7002308142070,"netValue":1.6737032095300757},{"date":"2025-03-04T16:00:00.000Z","stockId":7002308142070,"netValue":1.6444726766071351},{"date":"2025-03-03T16:00:00.000Z","stockId":7002308142070,"netValue":1.6125260689534822},{"date":"2025-03-02T16:00:00.000Z","stockId":7002308142070,"netValue":1.598587955368991},{"date":"2025-02-27T16:00:00.000Z","stockId":7002308142070,"netValue":1.6047795373635827},{"date":"2025-02-26T16:00:00.000Z","stockId":7002308142070,"netValue":1.6827684235774356},{"date":"2025-02-25T16:00:00.000Z","stockId":7002308142070,"netValue":1.7265044561820464},{"date":"2025-02-24T16:00:00.000Z","stockId":7002308142070,"netValue":1.697604608942061},{"date":"2025-02-23T16:00:00.000Z","stockId":7002308142070,"netValue":1.711543968934257},{"date":"2025-02-20T16:00:00.000Z","stockId":7002308142070,"netValue":1.7480440335767664},{"date":"2025-02-19T16:00:00.000Z","stockId":7002308142070,"netValue":1.727850710032157},{"date":"2025-02-18T16:00:00.000Z","stockId":7002308142070,"netValue":1.7163439981065087},{"date":"2025-02-17T16:00:00.000Z","stockId":7002308142070,"netValue":1.6756463809165756},{"date":"2025-02-16T16:00:00.000Z","stockId":7002308142070,"netValue":1.6856618834375803},{"date":"2025-02-13T16:00:00.000Z","stockId":7002308142070,"netValue":1.6611068969337248},{"date":"2025-02-12T16:00:00.000Z","stockId":7002308142070,"netValue":1.6430782104256723},{"date":"2025-02-11T16:00:00.000Z","stockId":7002308142070,"netValue":1.6674603489311033},{"date":"2025-02-10T16:00:00.000Z","stockId":7002308142070,"netValue":1.667309148605378},{"date":"2025-02-09T16:00:00.000Z","stockId":7002308142070,"netValue":1.6636737034291729},{"date":"2025-02-06T16:00:00.000Z","stockId":7002308142070,"netValue":1.6705895431602449},{"date":"2025-02-05T16:00:00.000Z","stockId":7002308142070,"netValue":1.6536890414762497},{"date":"2025-02-04T16:00:00.000Z","stockId":7002308142070,"netValue":1.6249699475490684},{"date":"2025-01-26T16:00:00.000Z","stockId":7002308142070,"netValue":1.6329033930362993},{"date":"2025-01-23T16:00:00.000Z","stockId":7002308142070,"netValue":1.6473850839204331},{"date":"2025-01-22T16:00:00.000Z","stockId":7002308142070,"netValue":1.633917974945164},{"date":"2025-01-21T16:00:00.000Z","stockId":7002308142070,"netValue":1.6496081816133785},{"date":"2025-01-20T16:00:00.000Z","stockId":7002308142070,"netValue":1.6681293001477853},{"date":"2025-01-19T16:00:00.000Z","stockId":7002308142070,"netValue":1.640210638782734},{"date":"2025-01-16T16:00:00.000Z","stockId":7002308142070,"netValue":1.6254256778420315},{"date":"2025-01-15T16:00:00.000Z","stockId":7002308142070,"netValue":1.6204837320722196},{"date":"2025-01-14T16:00:00.000Z","stockId":7002308142070,"netValue":1.6069293185082285},{"date":"2025-01-13T16:00:00.000Z","stockId":7002308142070,"netValue":1.6161617711847884},{"date":"2025-01-12T16:00:00.000Z","stockId":7002308142070,"netValue":1.589927174299079},{"date":"2025-01-09T16:00:00.000Z","stockId":7002308142070,"netValue":1.6094007678496765},{"date":"2025-01-08T16:00:00.000Z","stockId":7002308142070,"netValue":1.6318051870597676},{"date":"2025-01-07T16:00:00.000Z","stockId":7002308142070,"netValue":1.6355426808529154},{"date":"2025-01-06T16:00:00.000Z","stockId":7002308142070,"netValue":1.634125909433487},{"date":"2025-01-05T16:00:00.000Z","stockId":7002308142070,"netValue":1.6166172010438355},{"date":"2025-01-02T16:00:00.000Z","stockId":7002308142070,"netValue":1.616312197718602},{"date":"2025-01-01T16:00:00.000Z","stockId":7002308142070,"netValue":1.6252773366221365},{"date":"2024-12-30T16:00:00.000Z","stockId":7002308142070,"netValue":1.6639729852583014},{"date":"2024-12-29T16:00:00.000Z","stockId":7002308142070,"netValue":1.6902768223122095},{"date":"2024-12-26T16:00:00.000Z","stockId":7002308142070,"netValue":1.6804316146640992},{"date":"2024-12-25T16:00:00.000Z","stockId":7002308142070,"netValue":1.686462419944587},{"date":"2024-12-24T16:00:00.000Z","stockId":7002308142070,"netValue":1.6701103991121715},{"date":"2024-12-23T16:00:00.000Z","stockId":7002308142070,"netValue":1.6704221938527926},{"date":"2024-12-22T16:00:00.000Z","stockId":7002308142070,"netValue":1.6637867405024735},{"date":"2024-12-19T16:00:00.000Z","stockId":7002308142070,"netValue":1.694140401220902},{"date":"2024-12-18T16:00:00.000Z","stockId":7002308142070,"netValue":1.6762330112842407},{"date":"2024-12-17T16:00:00.000Z","stockId":7002308142070,"netValue":1.6566487660659572},{"date":"2024-12-16T16:00:00.000Z","stockId":7002308142070,"netValue":1.6435865742092237},{"date":"2024-12-15T16:00:00.000Z","stockId":7002308142070,"netValue":1.6703187720959378},{"date":"2024-12-12T16:00:00.000Z","stockId":7002308142070,"netValue":1.6786252629386869},{"date":"2024-12-11T16:00:00.000Z","stockId":7002308142070,"netValue":1.7106692651342053},{"date":"2024-12-10T16:00:00.000Z","stockId":7002308142070,"netValue":1.7051082114728984},{"date":"2024-12-09T16:00:00.000Z","stockId":7002308142070,"netValue":1.7063090588507035},{"date":"2024-12-08T16:00:00.000Z","stockId":7002308142070,"netValue":1.6803075941493633},{"date":"2024-12-05T16:00:00.000Z","stockId":7002308142070,"netValue":1.6835109955272125},{"date":"2024-12-04T16:00:00.000Z","stockId":7002308142070,"netValue":1.6727829915265546},{"date":"2024-12-03T16:00:00.000Z","stockId":7002308142070,"netValue":1.6655797233808365},{"date":"2024-12-02T16:00:00.000Z","stockId":7002308142070,"netValue":1.6829805284238843},{"date":"2024-12-01T16:00:00.000Z","stockId":7002308142070,"netValue":1.6942691173091098},{"date":"2024-11-28T16:00:00.000Z","stockId":7002308142070,"netValue":1.6903264373487228},{"date":"2024-11-27T16:00:00.000Z","stockId":7002308142070,"netValue":1.6369750030686196},{"date":"2024-11-26T16:00:00.000Z","stockId":7002308142070,"netValue":1.6475185162952255},{"date":"2024-11-25T16:00:00.000Z","stockId":7002308142070,"netValue":1.5948639547588677},{"date":"2024-11-24T16:00:00.000Z","stockId":7002308142070,"netValue":1.6051887956227673},{"date":"2024-11-21T16:00:00.000Z","stockId":7002308142070,"netValue":1.613023760151447},{"date":"2024-11-20T16:00:00.000Z","stockId":7002308142070,"netValue":1.6694239016695611},{"date":"2024-11-19T16:00:00.000Z","stockId":7002308142070,"netValue":1.6571783354652845},{"date":"2024-11-18T16:00:00.000Z","stockId":7002308142070,"netValue":1.6502657074584441},{"date":"2024-11-17T16:00:00.000Z","stockId":7002308142070,"netValue":1.607350642700815},{"date":"2024-11-14T16:00:00.000Z","stockId":7002308142070,"netValue":1.631407596487369},{"date":"2024-11-13T16:00:00.000Z","stockId":7002308142070,"netValue":1.6964354459769058},{"date":"2024-11-12T16:00:00.000Z","stockId":7002308142070,"netValue":1.7261326511117683},{"date":"2024-11-11T16:00:00.000Z","stockId":7002308142070,"netValue":1.7287417245118386},{"date":"2024-11-10T16:00:00.000Z","stockId":7002308142070,"netValue":1.7625656618856962},{"date":"2024-11-07T16:00:00.000Z","stockId":7002308142070,"netValue":1.7286545165584228},{"date":"2024-11-06T16:00:00.000Z","stockId":7002308142070,"netValue":1.7466285156906172},{"date":"2024-11-05T16:00:00.000Z","stockId":7002308142070,"netValue":1.662613818428686},{"date":"2024-11-04T16:00:00.000Z","stockId":7002308142070,"netValue":1.6695170240474737},{"date":"2024-11-03T16:00:00.000Z","stockId":7002308142070,"netValue":1.5851375056801618},{"date":"2024-10-31T16:00:00.000Z","stockId":7002308142070,"netValue":1.547861356071397},{"date":"2024-10-30T16:00:00.000Z","stockId":7002308142070,"netValue":1.5663878331864396},{"date":"2024-10-29T16:00:00.000Z","stockId":7002308142070,"netValue":1.5523695617146558},{"date":"2024-10-28T16:00:00.000Z","stockId":7002308142070,"netValue":1.5666195532491702},{"date":"2024-10-27T16:00:00.000Z","stockId":7002308142070,"netValue":1.563309446662633},{"date":"2024-10-24T16:00:00.000Z","stockId":7002308142070,"netValue":1.5677151075399256},{"date":"2024-10-23T16:00:00.000Z","stockId":7002308142070,"netValue":1.5678577483190466},{"date":"2024-10-22T16:00:00.000Z","stockId":7002308142070,"netValue":1.5850817309943177},{"date":"2024-10-21T16:00:00.000Z","stockId":7002308142070,"netValue":1.5793545928396204},{"date":"2024-10-20T16:00:00.000Z","stockId":7002308142070,"netValue":1.5880241508059731},{"date":"2024-10-17T16:00:00.000Z","stockId":7002308142070,"netValue":1.5878172106569572},{"date":"2024-10-16T16:00:00.000Z","stockId":7002308142070,"netValue":1.5199790291012043},{"date":"2024-10-15T16:00:00.000Z","stockId":7002308142070,"netValue":1.5214358947785813},{"date":"2024-10-14T16:00:00.000Z","stockId":7002308142070,"netValue":1.516449587353846},{"date":"2024-10-13T16:00:00.000Z","stockId":7002308142070,"netValue":1.55391230090121},{"date":"2024-10-10T16:00:00.000Z","stockId":7002308142070,"netValue":1.5224905559818722},{"date":"2024-10-09T16:00:00.000Z","stockId":7002308142070,"netValue":1.54981808853356},{"date":"2024-10-08T16:00:00.000Z","stockId":7002308142070,"netValue":1.587521844867705},{"date":"2024-10-07T16:00:00.000Z","stockId":7002308142070,"netValue":1.6762805977539919},{"date":"2024-09-29T16:00:00.000Z","stockId":7002308142070,"netValue":1.602485441961553},{"date":"2024-09-26T16:00:00.000Z","stockId":7002308142070,"netValue":1.5167217469313745},{"date":"2024-09-25T16:00:00.000Z","stockId":7002308142070,"netValue":1.500226447673189},{"date":"2024-09-24T16:00:00.000Z","stockId":7002308142070,"netValue":1.473535686724894},{"date":"2024-09-23T16:00:00.000Z","stockId":7002308142070,"netValue":1.4590849655574916},{"date":"2024-09-22T16:00:00.000Z","stockId":7002308142070,"netValue":1.4449307958383728},{"date":"2024-09-19T16:00:00.000Z","stockId":7002308142070,"netValue":1.4364578583255683},{"date":"2024-09-18T16:00:00.000Z","stockId":7002308142070,"netValue":1.423429109930611},{"date":"2024-09-17T16:00:00.000Z","stockId":7002308142070,"netValue":1.4224288741934135},{"date":"2024-09-12T16:00:00.000Z","stockId":7002308142070,"netValue":1.4257626911165848},{"date":"2024-09-11T16:00:00.000Z","stockId":7002308142070,"netValue":1.4074661017990182},{"date":"2024-09-10T16:00:00.000Z","stockId":7002308142070,"netValue":1.412680439874212},{"date":"2024-09-09T16:00:00.000Z","stockId":7002308142070,"netValue":1.4006776281606754},{"date":"2024-09-08T16:00:00.000Z","stockId":7002308142070,"netValue":1.39375917158034},{"date":"2024-09-05T16:00:00.000Z","stockId":7002308142070,"netValue":1.4080567067785559},{"date":"2024-09-04T16:00:00.000Z","stockId":7002308142070,"netValue":1.4035644313634388},{"date":"2024-09-03T16:00:00.000Z","stockId":7002308142070,"netValue":1.4056501665935164},{"date":"2024-09-02T16:00:00.000Z","stockId":7002308142070,"netValue":1.4140685644299216},{"date":"2024-09-01T16:00:00.000Z","stockId":7002308142070,"netValue":1.4170659217240296},{"date":"2024-08-29T16:00:00.000Z","stockId":7002308142070,"netValue":1.4423478530064513},{"date":"2024-08-28T16:00:00.000Z","stockId":7002308142070,"netValue":1.4479851907259078},{"date":"2024-08-27T16:00:00.000Z","stockId":7002308142070,"netValue":1.4400675352373593},{"date":"2024-08-26T16:00:00.000Z","stockId":7002308142070,"netValue":1.4546860875200673},{"date":"2024-08-25T16:00:00.000Z","stockId":7002308142070,"netValue":1.4744581661079963},{"date":"2024-08-22T16:00:00.000Z","stockId":7002308142070,"netValue":1.490532751509416},{"date":"2024-08-21T16:00:00.000Z","stockId":7002308142070,"netValue":1.5013773305110392},{"date":"2024-08-20T16:00:00.000Z","stockId":7002308142070,"netValue":1.5072612788783795},{"date":"2024-08-19T16:00:00.000Z","stockId":7002308142070,"netValue":1.4877625623620423},{"date":"2024-08-18T16:00:00.000Z","stockId":7002308142070,"netValue":1.4994031862012902},{"date":"2024-08-15T16:00:00.000Z","stockId":7002308142070,"netValue":1.4772109864121883},{"date":"2024-08-14T16:00:00.000Z","stockId":7002308142070,"netValue":1.4859867474668502},{"date":"2024-08-13T16:00:00.000Z","stockId":7002308142070,"netValue":1.4846278859023798},{"date":"2024-08-12T16:00:00.000Z","stockId":7002308142070,"netValue":1.4984539417439775},{"date":"2024-08-11T16:00:00.000Z","stockId":7002308142070,"netValue":1.4927545296455298},{"date":"2024-08-08T16:00:00.000Z","stockId":7002308142070,"netValue":1.4895042896099635},{"date":"2024-08-07T16:00:00.000Z","stockId":7002308142070,"netValue":1.494554570746397},{"date":"2024-08-06T16:00:00.000Z","stockId":7002308142070,"netValue":1.4980284305321838},{"date":"2024-08-05T16:00:00.000Z","stockId":7002308142070,"netValue":1.503544131061191},{"date":"2024-08-04T16:00:00.000Z","stockId":7002308142070,"netValue":1.5105453534801798},{"date":"2024-08-01T16:00:00.000Z","stockId":7002308142070,"netValue":1.546835708573455},{"date":"2024-07-31T16:00:00.000Z","stockId":7002308142070,"netValue":1.5598717795414725},{"date":"2024-07-30T16:00:00.000Z","stockId":7002308142070,"netValue":1.5482944790397288},{"date":"2024-07-29T16:00:00.000Z","stockId":7002308142070,"netValue":1.5089543006339141},{"date":"2024-07-28T16:00:00.000Z","stockId":7002308142070,"netValue":1.5114509155801665}]}