window.pageData = {"startDate":"2024-07-26T01:43:46.725Z","endDate":"2026-07-26T01:43:46.725Z","manager":{"_id":7082416215260,"name":"黄晓鹏","gender":"f","educationCode":"001002","nationalityCode":"002001","resume":"黄晓鹏：女，金融学硕士，历任农银汇理基金管理有限公司集中交易室交易员、固定收益部研究员。现任农银汇理货币市场证券投资基金基金经理、农银汇理日日鑫交易型货币市场基金基金经理、农银汇理天天利货币市场基金基金经理、农银汇理金穗纯债3个月定期开放债券型发起式证券投资基金基金经理、农银汇理金泽60天持有期债券型证券投资基金基金经理。","tickerId":82416215260,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801428065","exchange":"fm","cnInfoCode":"8801428065","followedNum":0,"currency":"CNY","workingDate":"2021-12-29T16:00:00.000Z","fundCompanyId":4000050600000,"fundManagerSecondLevel":"bond","pinyin":"hxp","delistedDate":"2025-12-08T16:00:00.000Z","fundCompany":{"_id":4000050600000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50600000","tickerId":50600000,"name":"农银汇理基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7082416215260,"type":"fmp","fm_p_r_d":"2025-12-09T16:00:00.000Z","fm_p_r_fys":0.008101991966140698,"fm_p_r_m1":-0.000874471820173528,"fm_p_r_m3":0.0036678666802369975,"fm_p_r_m6":0.0032723952437734294,"fm_p_r_y1":0.012009796424151675,"fm_cagr_p_r_fs":0.021312393881055325,"fm_cagr_p_r_fs_m":0.030067899422916433,"fm_cagr_p_r_fs_r_c":1219,"fm_cagr_p_r_fs_rp":0.7372742200328407,"fm_p_r_fys_m":0.013581876439773044,"fm_p_r_fys_r_c":1088,"fm_p_r_fys_rp":0.7424103035878565,"fm_p_r_m1_m":-0.0009127350854090666,"fm_p_r_m1_r_c":1196,"fm_p_r_m1_rp":0.4903765690376569,"fm_p_r_m3_m":0.004264463493046433,"fm_p_r_m3_r_c":1183,"fm_p_r_m3_rp":0.6387478849407784,"fm_p_r_m6_m":0.0063908108568155875,"fm_p_r_m6_r_c":1143,"fm_p_r_m6_rp":0.702276707530648,"fm_p_r_y1_m":0.01718269379144921,"fm_p_r_y1_r_c":1072,"fm_p_r_y1_rp":0.7908496732026143,"fm_p_r_y3":0.06866287057184128,"fm_p_r_y3_m":0.09646413093348438,"fm_p_r_y3_r_c":777,"fm_p_r_y3_rp":0.8350515463917526,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.6331114808652246,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.6023294509151415},"fmi":{"stockId":7082416215260,"type":"fmi","fm_my":3.9,"fm_d":{"3000000003526":"本基金的基金经理","3000000008658":"本基金的基金经理","3000000021239":"本基金的基金经理"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":3,"fm_as":208137746.3475,"fm_b_as":208137746.3475,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.018,"fm_r_fd":3000000021239,"fm_r_ftp":0.0293}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2025-12-09T16:00:00.000Z","stockId":7082416215260,"netValue":1.0867398624653495},{"date":"2025-12-08T16:00:00.000Z","stockId":7082416215260,"netValue":1.0864534394605583},{"date":"2025-12-07T16:00:00.000Z","stockId":7082416215260,"netValue":1.0861057590360454},{"date":"2025-12-04T16:00:00.000Z","stockId":7082416215260,"netValue":1.0862114429409295},{"date":"2025-12-03T16:00:00.000Z","stockId":7082416215260,"netValue":1.0860000751311611},{"date":"2025-12-02T16:00:00.000Z","stockId":7082416215260,"netValue":1.0870569141800013},{"date":"2025-12-01T16:00:00.000Z","stockId":7082416215260,"netValue":1.0873739658946533},{"date":"2025-11-30T16:00:00.000Z","stockId":7082416215260,"netValue":1.087691017609305},{"date":"2025-11-27T16:00:00.000Z","stockId":7082416215260,"netValue":1.0875853337044212},{"date":"2025-11-26T16:00:00.000Z","stockId":7082416215260,"netValue":1.0872682819897692},{"date":"2025-11-25T16:00:00.000Z","stockId":7082416215260,"netValue":1.0875853337044208},{"date":"2025-11-24T16:00:00.000Z","stockId":7082416215260,"netValue":1.0883251210386087},{"date":"2025-11-23T16:00:00.000Z","stockId":7082416215260,"netValue":1.0886115440434003},{"date":"2025-11-20T16:00:00.000Z","stockId":7082416215260,"netValue":1.0886115440434},{"date":"2025-11-19T16:00:00.000Z","stockId":7082416215260,"netValue":1.0886421727532607},{"date":"2025-11-18T16:00:00.000Z","stockId":7082416215260,"netValue":1.0885364888483766},{"date":"2025-11-17T16:00:00.000Z","stockId":7082416215260,"netValue":1.0885364888483766},{"date":"2025-11-16T16:00:00.000Z","stockId":7082416215260,"netValue":1.088505860138516},{"date":"2025-11-13T16:00:00.000Z","stockId":7082416215260,"netValue":1.088188808423864},{"date":"2025-11-12T16:00:00.000Z","stockId":7082416215260,"netValue":1.0880080693239564},{"date":"2025-11-11T16:00:00.000Z","stockId":7082416215260,"netValue":1.08808312451898},{"date":"2025-11-10T16:00:00.000Z","stockId":7082416215260,"netValue":1.087871756709212},{"date":"2025-11-09T16:00:00.000Z","stockId":7082416215260,"netValue":1.0876910176093046},{"date":"2025-11-06T16:00:00.000Z","stockId":7082416215260,"netValue":1.0874796497995365},{"date":"2025-11-05T16:00:00.000Z","stockId":7082416215260,"netValue":1.0879023854190728},{"date":"2025-11-04T16:00:00.000Z","stockId":7082416215260,"netValue":1.0882944923287479},{"date":"2025-11-03T16:00:00.000Z","stockId":7082416215260,"netValue":1.0881137532288405},{"date":"2025-11-02T16:00:00.000Z","stockId":7082416215260,"netValue":1.088188808423864},{"date":"2025-10-30T16:00:00.000Z","stockId":7082416215260,"netValue":1.0880080693239567},{"date":"2025-10-29T16:00:00.000Z","stockId":7082416215260,"netValue":1.087237653279908},{"date":"2025-10-28T16:00:00.000Z","stockId":7082416215260,"netValue":1.0868149176603725},{"date":"2025-10-27T16:00:00.000Z","stockId":7082416215260,"netValue":1.08649786594572},{"date":"2025-10-26T16:00:00.000Z","stockId":7082416215260,"netValue":1.0857580786115322},{"date":"2025-10-23T16:00:00.000Z","stockId":7082416215260,"netValue":1.0854410268968802},{"date":"2025-10-22T16:00:00.000Z","stockId":7082416215260,"netValue":1.085546710801764},{"date":"2025-10-21T16:00:00.000Z","stockId":7082416215260,"netValue":1.085335342991996},{"date":"2025-10-20T16:00:00.000Z","stockId":7082416215260,"netValue":1.085335342991996},{"date":"2025-10-19T16:00:00.000Z","stockId":7082416215260,"netValue":1.0851239751822281},{"date":"2025-10-16T16:00:00.000Z","stockId":7082416215260,"netValue":1.085335342991996},{"date":"2025-10-15T16:00:00.000Z","stockId":7082416215260,"netValue":1.084806923646343},{"date":"2025-10-14T16:00:00.000Z","stockId":7082416215260,"netValue":1.084489871752924},{"date":"2025-10-13T16:00:00.000Z","stockId":7082416215260,"netValue":1.08459555583654},{"date":"2025-10-12T16:00:00.000Z","stockId":7082416215260,"netValue":1.084489871752924},{"date":"2025-10-09T16:00:00.000Z","stockId":7082416215260,"netValue":1.0838557672512288},{"date":"2025-10-08T16:00:00.000Z","stockId":7082416215260,"netValue":1.0838252531196806},{"date":"2025-09-29T16:00:00.000Z","stockId":7082416215260,"netValue":1.0831911486179853},{"date":"2025-09-28T16:00:00.000Z","stockId":7082416215260,"netValue":1.0824513600326742},{"date":"2025-09-25T16:00:00.000Z","stockId":7082416215260,"netValue":1.0824513600326742},{"date":"2025-09-24T16:00:00.000Z","stockId":7082416215260,"netValue":1.0822399918654424},{"date":"2025-09-23T16:00:00.000Z","stockId":7082416215260,"netValue":1.0824513600326742},{"date":"2025-09-22T16:00:00.000Z","stockId":7082416215260,"netValue":1.0832968327016013},{"date":"2025-09-21T16:00:00.000Z","stockId":7082416215260,"netValue":1.0838252531196806},{"date":"2025-09-18T16:00:00.000Z","stockId":7082416215260,"netValue":1.0836138849524488},{"date":"2025-09-17T16:00:00.000Z","stockId":7082416215260,"netValue":1.0840366212869124},{"date":"2025-09-16T16:00:00.000Z","stockId":7082416215260,"netValue":1.0843536735377601},{"date":"2025-09-15T16:00:00.000Z","stockId":7082416215260,"netValue":1.0838252531196804},{"date":"2025-09-14T16:00:00.000Z","stockId":7082416215260,"netValue":1.0834776867372846},{"date":"2025-09-11T16:00:00.000Z","stockId":7082416215260,"netValue":1.0830854645343693},{"date":"2025-09-10T16:00:00.000Z","stockId":7082416215260,"netValue":1.0828435822355895},{"date":"2025-09-09T16:00:00.000Z","stockId":7082416215260,"netValue":1.0827684122835217},{"date":"2025-09-08T16:00:00.000Z","stockId":7082416215260,"netValue":1.0837195690360646},{"date":"2025-09-07T16:00:00.000Z","stockId":7082416215260,"netValue":1.0841423053705284},{"date":"2025-09-04T16:00:00.000Z","stockId":7082416215260,"netValue":1.084670725788608},{"date":"2025-09-03T16:00:00.000Z","stockId":7082416215260,"netValue":1.0851991462066874},{"date":"2025-09-02T16:00:00.000Z","stockId":7082416215260,"netValue":1.0849877780394555},{"date":"2025-09-01T16:00:00.000Z","stockId":7082416215260,"netValue":1.084534527573444},{"date":"2025-08-31T16:00:00.000Z","stockId":7082416215260,"netValue":1.0843536735377604},{"date":"2025-08-28T16:00:00.000Z","stockId":7082416215260,"netValue":1.0840061071553646},{"date":"2025-08-27T16:00:00.000Z","stockId":7082416215260,"netValue":1.0839004230717486},{"date":"2025-08-26T16:00:00.000Z","stockId":7082416215260,"netValue":1.0844288434898282},{"date":"2025-08-25T16:00:00.000Z","stockId":7082416215260,"netValue":1.0844288434898282},{"date":"2025-08-24T16:00:00.000Z","stockId":7082416215260,"netValue":1.0840061071553646},{"date":"2025-08-21T16:00:00.000Z","stockId":7082416215260,"netValue":1.0834025167852173},{"date":"2025-08-20T16:00:00.000Z","stockId":7082416215260,"netValue":1.083477686737285},{"date":"2025-08-19T16:00:00.000Z","stockId":7082416215260,"netValue":1.0830549504028215},{"date":"2025-08-18T16:00:00.000Z","stockId":7082416215260,"netValue":1.083266318570053},{"date":"2025-08-17T16:00:00.000Z","stockId":7082416215260,"netValue":1.0830549504028215},{"date":"2025-08-14T16:00:00.000Z","stockId":7082416215260,"netValue":1.084534527573444},{"date":"2025-08-13T16:00:00.000Z","stockId":7082416215260,"netValue":1.0849572639079075},{"date":"2025-08-12T16:00:00.000Z","stockId":7082416215260,"netValue":1.085274316158755},{"date":"2025-08-11T16:00:00.000Z","stockId":7082416215260,"netValue":1.0851686320751393},{"date":"2025-08-10T16:00:00.000Z","stockId":7082416215260,"netValue":1.0854856843259868},{"date":"2025-08-07T16:00:00.000Z","stockId":7082416215260,"netValue":1.0861197888276821},{"date":"2025-08-06T16:00:00.000Z","stockId":7082416215260,"netValue":1.0859084206604503},{"date":"2025-08-05T16:00:00.000Z","stockId":7082416215260,"netValue":1.0857722224452862},{"date":"2025-08-04T16:00:00.000Z","stockId":7082416215260,"netValue":1.0856970524932184},{"date":"2025-08-03T16:00:00.000Z","stockId":7082416215260,"netValue":1.0855608542780544},{"date":"2025-07-31T16:00:00.000Z","stockId":7082416215260,"netValue":1.0854551701944386},{"date":"2025-07-30T16:00:00.000Z","stockId":7082416215260,"netValue":1.085243802027207},{"date":"2025-07-29T16:00:00.000Z","stockId":7082416215260,"netValue":1.0843231594062122},{"date":"2025-07-28T16:00:00.000Z","stockId":7082416215260,"netValue":1.0839004230717486},{"date":"2025-07-27T16:00:00.000Z","stockId":7082416215260,"netValue":1.0846096975255115},{"date":"2025-07-24T16:00:00.000Z","stockId":7082416215260,"netValue":1.0839004230717486},{"date":"2025-07-23T16:00:00.000Z","stockId":7082416215260,"netValue":1.084006107155365},{"date":"2025-07-22T16:00:00.000Z","stockId":7082416215260,"netValue":1.085138117943591},{"date":"2025-07-21T16:00:00.000Z","stockId":7082416215260,"netValue":1.0856970524932188},{"date":"2025-07-20T16:00:00.000Z","stockId":7082416215260,"netValue":1.0860892746961341},{"date":"2025-07-17T16:00:00.000Z","stockId":7082416215260,"netValue":1.086406326946982},{"date":"2025-07-16T16:00:00.000Z","stockId":7082416215260,"netValue":1.0864063269469817},{"date":"2025-07-15T16:00:00.000Z","stockId":7082416215260,"netValue":1.0861949587797501},{"date":"2025-07-14T16:00:00.000Z","stockId":7082416215260,"netValue":1.0858779065289021},{"date":"2025-07-13T16:00:00.000Z","stockId":7082416215260,"netValue":1.0850324338599753},{"date":"2025-07-10T16:00:00.000Z","stockId":7082416215260,"netValue":1.085243802027207},{"date":"2025-07-09T16:00:00.000Z","stockId":7082416215260,"netValue":1.0852438414173853},{"date":"2025-07-08T16:00:00.000Z","stockId":7082416215260,"netValue":1.0857722224452864},{"date":"2025-07-07T16:00:00.000Z","stockId":7082416215260,"netValue":1.0853495255048373},{"date":"2025-07-06T16:00:00.000Z","stockId":7082416215260,"netValue":1.0856665383616706},{"date":"2025-07-03T16:00:00.000Z","stockId":7082416215260,"netValue":1.085455196457115},{"date":"2025-07-02T16:00:00.000Z","stockId":7082416215260,"netValue":1.0852438545525596},{"date":"2025-07-01T16:00:00.000Z","stockId":7082416215260,"netValue":1.0849268416957263},{"date":"2025-06-30T16:00:00.000Z","stockId":7082416215260,"netValue":1.0843576000557709},{"date":"2025-06-29T16:00:00.000Z","stockId":7082416215260,"netValue":1.0838701321729487},{"date":"2025-06-26T16:00:00.000Z","stockId":7082416215260,"netValue":1.0839349162466598},{"date":"2025-06-25T16:00:00.000Z","stockId":7082416215260,"netValue":1.083723574342104},{"date":"2025-06-24T16:00:00.000Z","stockId":7082416215260,"netValue":1.083723574342104},{"date":"2025-06-23T16:00:00.000Z","stockId":7082416215260,"netValue":1.0839349162466598},{"date":"2025-06-22T16:00:00.000Z","stockId":7082416215260,"netValue":1.0840814740775042},{"date":"2025-06-19T16:00:00.000Z","stockId":7082416215260,"netValue":1.0839349162466598},{"date":"2025-06-18T16:00:00.000Z","stockId":7082416215260,"netValue":1.0839349162466598},{"date":"2025-06-17T16:00:00.000Z","stockId":7082416215260,"netValue":1.083723574342104},{"date":"2025-06-16T16:00:00.000Z","stockId":7082416215260,"netValue":1.0836587902683932},{"date":"2025-06-15T16:00:00.000Z","stockId":7082416215260,"netValue":1.0834065614852708},{"date":"2025-06-12T16:00:00.000Z","stockId":7082416215260,"netValue":1.0831952195807155},{"date":"2025-06-11T16:00:00.000Z","stockId":7082416215260,"netValue":1.0831952195807157},{"date":"2025-06-10T16:00:00.000Z","stockId":7082416215260,"netValue":1.083300890532993},{"date":"2025-06-09T16:00:00.000Z","stockId":7082416215260,"netValue":1.0831952195807155},{"date":"2025-06-08T16:00:00.000Z","stockId":7082416215260,"netValue":1.0831952195807155},{"date":"2025-06-05T16:00:00.000Z","stockId":7082416215260,"netValue":1.082878206723882},{"date":"2025-06-04T16:00:00.000Z","stockId":7082416215260,"netValue":1.0824146360362041},{"date":"2025-06-03T16:00:00.000Z","stockId":7082416215260,"netValue":1.0823089650839266},{"date":"2025-06-02T16:00:00.000Z","stockId":7082416215260,"netValue":1.0822441810102155},{"date":"2025-05-29T16:00:00.000Z","stockId":7082416215260,"netValue":1.0822032941316486},{"date":"2025-05-28T16:00:00.000Z","stockId":7082416215260,"netValue":1.0817158262488262},{"date":"2025-05-27T16:00:00.000Z","stockId":7082416215260,"netValue":1.0823498519624932},{"date":"2025-05-26T16:00:00.000Z","stockId":7082416215260,"netValue":1.082561193867048},{"date":"2025-05-25T16:00:00.000Z","stockId":7082416215260,"netValue":1.0827316488930374},{"date":"2025-05-22T16:00:00.000Z","stockId":7082416215260,"netValue":1.0825203069884817},{"date":"2025-05-21T16:00:00.000Z","stockId":7082416215260,"netValue":1.082520306988482},{"date":"2025-05-20T16:00:00.000Z","stockId":7082416215260,"netValue":1.0824146360362041},{"date":"2025-05-19T16:00:00.000Z","stockId":7082416215260,"netValue":1.0824146360362041},{"date":"2025-05-18T16:00:00.000Z","stockId":7082416215260,"netValue":1.082349851962493},{"date":"2025-05-15T16:00:00.000Z","stockId":7082416215260,"netValue":1.081991952227093},{"date":"2025-05-14T16:00:00.000Z","stockId":7082416215260,"netValue":1.082308965083926},{"date":"2025-05-13T16:00:00.000Z","stockId":7082416215260,"netValue":1.0825203069884817},{"date":"2025-05-12T16:00:00.000Z","stockId":7082416215260,"netValue":1.0826259779407592},{"date":"2025-05-11T16:00:00.000Z","stockId":7082416215260,"netValue":1.0818862812748153},{"date":"2025-05-08T16:00:00.000Z","stockId":7082416215260,"netValue":1.0830486617498707},{"date":"2025-05-07T16:00:00.000Z","stockId":7082416215260,"netValue":1.0826259779407592},{"date":"2025-05-06T16:00:00.000Z","stockId":7082416215260,"netValue":1.0816749393702598},{"date":"2025-05-05T16:00:00.000Z","stockId":7082416215260,"netValue":1.0818862812748153},{"date":"2025-04-29T16:00:00.000Z","stockId":7082416215260,"netValue":1.0816749393702598},{"date":"2025-04-28T16:00:00.000Z","stockId":7082416215260,"netValue":1.0815692684179818},{"date":"2025-04-27T16:00:00.000Z","stockId":7082416215260,"netValue":1.0810000267780264},{"date":"2025-04-24T16:00:00.000Z","stockId":7082416215260,"netValue":1.0806830139211931},{"date":"2025-04-23T16:00:00.000Z","stockId":7082416215260,"netValue":1.0806182298474818},{"date":"2025-04-22T16:00:00.000Z","stockId":7082416215260,"netValue":1.0806182298474822},{"date":"2025-04-21T16:00:00.000Z","stockId":7082416215260,"netValue":1.0808943558257484},{"date":"2025-04-20T16:00:00.000Z","stockId":7082416215260,"netValue":1.0806830139211931},{"date":"2025-04-17T16:00:00.000Z","stockId":7082416215260,"netValue":1.0808943558257484},{"date":"2025-04-16T16:00:00.000Z","stockId":7082416215260,"netValue":1.0807886848734705},{"date":"2025-04-15T16:00:00.000Z","stockId":7082416215260,"netValue":1.0810409136565928},{"date":"2025-04-14T16:00:00.000Z","stockId":7082416215260,"netValue":1.0807886848734705},{"date":"2025-04-13T16:00:00.000Z","stockId":7082416215260,"netValue":1.0808943558257482},{"date":"2025-04-10T16:00:00.000Z","stockId":7082416215260,"netValue":1.0808295717520373},{"date":"2025-04-09T16:00:00.000Z","stockId":7082416215260,"netValue":1.0805774132398405},{"date":"2025-04-08T16:00:00.000Z","stockId":7082416215260,"netValue":1.0804068879429263},{"date":"2025-04-07T16:00:00.000Z","stockId":7082416215260,"netValue":1.0804717422806909},{"date":"2025-04-06T16:00:00.000Z","stockId":7082416215260,"netValue":1.0813170396348595},{"date":"2025-04-02T16:00:00.000Z","stockId":7082416215260,"netValue":1.0793094584187093},{"date":"2025-04-01T16:00:00.000Z","stockId":7082416215260,"netValue":1.0771962150332883},{"date":"2025-03-31T16:00:00.000Z","stockId":7082416215260,"netValue":1.0766679041869334},{"date":"2025-03-30T16:00:00.000Z","stockId":7082416215260,"netValue":1.0766180331707953},{"date":"2025-03-27T16:00:00.000Z","stockId":7082416215260,"netValue":1.0764067088322533},{"date":"2025-03-26T16:00:00.000Z","stockId":7082416215260,"netValue":1.07635091767912},{"date":"2025-03-25T16:00:00.000Z","stockId":7082416215260,"netValue":1.076195384493711},{"date":"2025-03-24T16:00:00.000Z","stockId":7082416215260,"netValue":1.075928269002036},{"date":"2025-03-23T16:00:00.000Z","stockId":7082416215260,"netValue":1.075667073647356},{"date":"2025-03-20T16:00:00.000Z","stockId":7082416215260,"netValue":1.075667073647356},{"date":"2025-03-19T16:00:00.000Z","stockId":7082416215260,"netValue":1.0754557493088135},{"date":"2025-03-18T16:00:00.000Z","stockId":7082416215260,"netValue":1.0745047897853743},{"date":"2025-03-17T16:00:00.000Z","stockId":7082416215260,"netValue":1.0740821411082901},{"date":"2025-03-16T16:00:00.000Z","stockId":7082416215260,"netValue":1.0738708167697482},{"date":"2025-03-13T16:00:00.000Z","stockId":7082416215260,"netValue":1.0745047897853743},{"date":"2025-03-12T16:00:00.000Z","stockId":7082416215260,"netValue":1.0739764789390192},{"date":"2025-03-11T16:00:00.000Z","stockId":7082416215260,"netValue":1.0730255194155798},{"date":"2025-03-10T16:00:00.000Z","stockId":7082416215260,"netValue":1.0728141950770376},{"date":"2025-03-09T16:00:00.000Z","stockId":7082416215260,"netValue":1.0733982970765261},{"date":"2025-03-06T16:00:00.000Z","stockId":7082416215260,"netValue":1.0728699862301707},{"date":"2025-03-05T16:00:00.000Z","stockId":7082416215260,"netValue":1.0736594924312062},{"date":"2025-03-04T16:00:00.000Z","stockId":7082416215260,"netValue":1.073926607922881},{"date":"2025-03-03T16:00:00.000Z","stockId":7082416215260,"netValue":1.07382094575361},{"date":"2025-03-02T16:00:00.000Z","stockId":7082416215260,"netValue":1.073659492431206},{"date":"2025-02-27T16:00:00.000Z","stockId":7082416215260,"netValue":1.0726586618916285},{"date":"2025-02-26T16:00:00.000Z","stockId":7082416215260,"netValue":1.0728141950770373},{"date":"2025-02-25T16:00:00.000Z","stockId":7082416215260,"netValue":1.0733425059233928},{"date":"2025-02-24T16:00:00.000Z","stockId":7082416215260,"netValue":1.0735039592457967},{"date":"2025-02-23T16:00:00.000Z","stockId":7082416215260,"netValue":1.0739266079228806},{"date":"2025-02-20T16:00:00.000Z","stockId":7082416215260,"netValue":1.075088891784862},{"date":"2025-02-19T16:00:00.000Z","stockId":7082416215260,"netValue":1.0758285269697594},{"date":"2025-02-18T16:00:00.000Z","stockId":7082416215260,"netValue":1.0765123710015239},{"date":"2025-02-17T16:00:00.000Z","stockId":7082416215260,"netValue":1.0765681621546568},{"date":"2025-02-16T16:00:00.000Z","stockId":7082416215260,"netValue":1.0772520061864208},{"date":"2025-02-13T16:00:00.000Z","stockId":7082416215260,"netValue":1.0778361081859091},{"date":"2025-02-12T16:00:00.000Z","stockId":7082416215260,"netValue":1.0781530946937221},{"date":"2025-02-11T16:00:00.000Z","stockId":7082416215260,"netValue":1.078258756862993},{"date":"2025-02-10T16:00:00.000Z","stockId":7082416215260,"netValue":1.078314548016126},{"date":"2025-02-09T16:00:00.000Z","stockId":7082416215260,"netValue":1.078470081201535},{"date":"2025-02-06T16:00:00.000Z","stockId":7082416215260,"netValue":1.078787067709348},{"date":"2025-02-05T16:00:00.000Z","stockId":7082416215260,"netValue":1.0785757759468564},{"date":"2025-02-04T16:00:00.000Z","stockId":7082416215260,"netValue":1.078047432524451},{"date":"2025-01-26T16:00:00.000Z","stockId":7082416215260,"netValue":1.0775190891020456},{"date":"2025-01-23T16:00:00.000Z","stockId":7082416215260,"netValue":1.0766321746884553},{"date":"2025-01-22T16:00:00.000Z","stockId":7082416215260,"netValue":1.0769491807418987},{"date":"2025-01-21T16:00:00.000Z","stockId":7082416215260,"netValue":1.0772020830486022},{"date":"2025-01-20T16:00:00.000Z","stockId":7082416215260,"netValue":1.076885076995159},{"date":"2025-01-19T16:00:00.000Z","stockId":7082416215260,"netValue":1.076885076995159},{"date":"2025-01-16T16:00:00.000Z","stockId":7082416215260,"netValue":1.0769491807418987},{"date":"2025-01-15T16:00:00.000Z","stockId":7082416215260,"netValue":1.077160518110861},{"date":"2025-01-14T16:00:00.000Z","stockId":7082416215260,"netValue":1.0776888615332665},{"date":"2025-01-13T16:00:00.000Z","stockId":7082416215260,"netValue":1.0776888615332665},{"date":"2025-01-12T16:00:00.000Z","stockId":7082416215260,"netValue":1.0775831928487853},{"date":"2025-01-09T16:00:00.000Z","stockId":7082416215260,"netValue":1.0781115362711908},{"date":"2025-01-08T16:00:00.000Z","stockId":7082416215260,"netValue":1.0783228736401527},{"date":"2025-01-07T16:00:00.000Z","stockId":7082416215260,"netValue":1.0788512170625582},{"date":"2025-01-06T16:00:00.000Z","stockId":7082416215260,"netValue":1.078956885747039},{"date":"2025-01-05T16:00:00.000Z","stockId":7082416215260,"netValue":1.0791682231160014},{"date":"2025-01-02T16:00:00.000Z","stockId":7082416215260,"netValue":1.0790625544315202},{"date":"2025-01-01T16:00:00.000Z","stockId":7082416215260,"netValue":1.0787455483780772},{"date":"2024-12-30T16:00:00.000Z","stockId":7082416215260,"netValue":1.0780058675867095},{"date":"2024-12-29T16:00:00.000Z","stockId":7082416215260,"netValue":1.077371855479823},{"date":"2024-12-26T16:00:00.000Z","stockId":7082416215260,"netValue":1.0772246218576007},{"date":"2024-12-25T16:00:00.000Z","stockId":7082416215260,"netValue":1.076420837319493},{"date":"2024-12-24T16:00:00.000Z","stockId":7082416215260,"netValue":1.0766321746884553},{"date":"2024-12-23T16:00:00.000Z","stockId":7082416215260,"netValue":1.0770548494263794},{"date":"2024-12-22T16:00:00.000Z","stockId":7082416215260,"netValue":1.0770548494263794},{"date":"2024-12-19T16:00:00.000Z","stockId":7082416215260,"netValue":1.0765265060039741},{"date":"2024-12-18T16:00:00.000Z","stockId":7082416215260,"netValue":1.0757868252126066},{"date":"2024-12-17T16:00:00.000Z","stockId":7082416215260,"netValue":1.0758509289593459},{"date":"2024-12-16T16:00:00.000Z","stockId":7082416215260,"netValue":1.075956597643827},{"date":"2024-12-15T16:00:00.000Z","stockId":7082416215260,"netValue":1.0762094999505307},{"date":"2024-12-12T16:00:00.000Z","stockId":7082416215260,"netValue":1.0753225855369406},{"date":"2024-12-11T16:00:00.000Z","stockId":7082416215260,"netValue":1.0743074636298706},{"date":"2024-12-10T16:00:00.000Z","stockId":7082416215260,"netValue":1.0739488926386866},{"date":"2024-12-09T16:00:00.000Z","stockId":7082416215260,"netValue":1.0738432239542048},{"date":"2024-12-08T16:00:00.000Z","stockId":7082416215260,"netValue":1.0726808684249134},{"date":"2024-12-05T16:00:00.000Z","stockId":7082416215260,"netValue":1.0723638623714702},{"date":"2024-12-04T16:00:00.000Z","stockId":7082416215260,"netValue":1.0722997586247307},{"date":"2024-12-03T16:00:00.000Z","stockId":7082416215260,"netValue":1.0721525250025081},{"date":"2024-12-02T16:00:00.000Z","stockId":7082416215260,"netValue":1.0712015068421783},{"date":"2024-12-01T16:00:00.000Z","stockId":7082416215260,"netValue":1.0713071755266594},{"date":"2024-11-28T16:00:00.000Z","stockId":7082416215260,"netValue":1.069405139206},{"date":"2024-11-27T16:00:00.000Z","stockId":7082416215260,"netValue":1.0687711270991138},{"date":"2024-11-26T16:00:00.000Z","stockId":7082416215260,"netValue":1.068137114992227},{"date":"2024-11-25T16:00:00.000Z","stockId":7082416215260,"netValue":1.068031446307746},{"date":"2024-11-24T16:00:00.000Z","stockId":7082416215260,"netValue":1.0678201089387838},{"date":"2024-11-21T16:00:00.000Z","stockId":7082416215260,"netValue":1.0671860968318974},{"date":"2024-11-20T16:00:00.000Z","stockId":7082416215260,"netValue":1.0669747594629353},{"date":"2024-11-19T16:00:00.000Z","stockId":7082416215260,"netValue":1.0666161884717507},{"date":"2024-11-18T16:00:00.000Z","stockId":7082416215260,"netValue":1.0665520847250112},{"date":"2024-11-17T16:00:00.000Z","stockId":7082416215260,"netValue":1.0663407473560487},{"date":"2024-11-14T16:00:00.000Z","stockId":7082416215260,"netValue":1.0665520847250112},{"date":"2024-11-13T16:00:00.000Z","stockId":7082416215260,"netValue":1.0664048511027886},{"date":"2024-11-12T16:00:00.000Z","stockId":7082416215260,"netValue":1.0664048511027884},{"date":"2024-11-11T16:00:00.000Z","stockId":7082416215260,"netValue":1.0664464160405303},{"date":"2024-11-10T16:00:00.000Z","stockId":7082416215260,"netValue":1.0661935137338263},{"date":"2024-11-07T16:00:00.000Z","stockId":7082416215260,"netValue":1.0659180726181248},{"date":"2024-11-06T16:00:00.000Z","stockId":7082416215260,"netValue":1.0657708389959017},{"date":"2024-11-05T16:00:00.000Z","stockId":7082416215260,"netValue":1.0652424955734967},{"date":"2024-11-04T16:00:00.000Z","stockId":7082416215260,"netValue":1.065072723142276},{"date":"2024-11-03T16:00:00.000Z","stockId":7082416215260,"netValue":1.0649254895200535},{"date":"2024-10-31T16:00:00.000Z","stockId":7082416215260,"netValue":1.0645443797198708},{"date":"2024-10-30T16:00:00.000Z","stockId":7082416215260,"netValue":1.0637631339907618},{"date":"2024-10-29T16:00:00.000Z","stockId":7082416215260,"netValue":1.0635517966217996},{"date":"2024-10-28T16:00:00.000Z","stockId":7082416215260,"netValue":1.0633404592528377},{"date":"2024-10-27T16:00:00.000Z","stockId":7082416215260,"netValue":1.063276355506098},{"date":"2024-10-24T16:00:00.000Z","stockId":7082416215260,"netValue":1.0632347905683566},{"date":"2024-10-23T16:00:00.000Z","stockId":7082416215260,"netValue":1.0633404592528377},{"date":"2024-10-22T16:00:00.000Z","stockId":7082416215260,"netValue":1.0633820241905791},{"date":"2024-10-21T16:00:00.000Z","stockId":7082416215260,"netValue":1.0641217049819467},{"date":"2024-10-20T16:00:00.000Z","stockId":7082416215260,"netValue":1.0647141521510917},{"date":"2024-10-17T16:00:00.000Z","stockId":7082416215260,"netValue":1.064925489520054},{"date":"2024-10-16T16:00:00.000Z","stockId":7082416215260,"netValue":1.0648198208355732},{"date":"2024-10-15T16:00:00.000Z","stockId":7082416215260,"netValue":1.0646725872133502},{"date":"2024-10-14T16:00:00.000Z","stockId":7082416215260,"netValue":1.064608483466611},{"date":"2024-10-13T16:00:00.000Z","stockId":7082416215260,"netValue":1.0643971460976487},{"date":"2024-10-10T16:00:00.000Z","stockId":7082416215260,"netValue":1.0630234531993947},{"date":"2024-10-09T16:00:00.000Z","stockId":7082416215260,"netValue":1.0614384439966484},{"date":"2024-10-08T16:00:00.000Z","stockId":7082416215260,"netValue":1.0598090449703217},{"date":"2024-10-07T16:00:00.000Z","stockId":7082416215260,"netValue":1.060910107595733},{"date":"2024-09-29T16:00:00.000Z","stockId":7082416215260,"netValue":1.0618611131173807},{"date":"2024-09-26T16:00:00.000Z","stockId":7082416215260,"netValue":1.0641414034578283},{"date":"2024-09-25T16:00:00.000Z","stockId":7082416215260,"netValue":1.0654094108200254},{"date":"2024-09-24T16:00:00.000Z","stockId":7082416215260,"netValue":1.0654094108200256},{"date":"2024-09-23T16:00:00.000Z","stockId":7082416215260,"netValue":1.0648810744191102},{"date":"2024-09-22T16:00:00.000Z","stockId":7082416215260,"netValue":1.0646697398587441},{"date":"2024-09-19T16:00:00.000Z","stockId":7082416215260,"netValue":1.064564072578561},{"date":"2024-09-18T16:00:00.000Z","stockId":7082416215260,"netValue":1.0646697398587441},{"date":"2024-09-17T16:00:00.000Z","stockId":7082416215260,"netValue":1.064775407138927},{"date":"2024-09-12T16:00:00.000Z","stockId":7082416215260,"netValue":1.0644140154747972},{"date":"2024-09-11T16:00:00.000Z","stockId":7082416215260,"netValue":1.0642470707380118},{"date":"2024-09-10T16:00:00.000Z","stockId":7082416215260,"netValue":1.0640357361776456},{"date":"2024-09-09T16:00:00.000Z","stockId":7082416215260,"netValue":1.063885679073882},{"date":"2024-09-08T16:00:00.000Z","stockId":7082416215260,"netValue":1.063885679073882},{"date":"2024-09-05T16:00:00.000Z","stockId":7082416215260,"netValue":1.063780011793699},{"date":"2024-09-04T16:00:00.000Z","stockId":7082416215260,"netValue":1.063780011793699},{"date":"2024-09-03T16:00:00.000Z","stockId":7082416215260,"netValue":1.063613067056913},{"date":"2024-09-02T16:00:00.000Z","stockId":7082416215260,"netValue":1.06350739977673},{"date":"2024-09-01T16:00:00.000Z","stockId":7082416215260,"netValue":1.0633573426729663},{"date":"2024-08-29T16:00:00.000Z","stockId":7082416215260,"netValue":1.0628290062720511},{"date":"2024-08-28T16:00:00.000Z","stockId":7082416215260,"netValue":1.0626176717116846},{"date":"2024-08-27T16:00:00.000Z","stockId":7082416215260,"netValue":1.0623006698711355},{"date":"2024-08-26T16:00:00.000Z","stockId":7082416215260,"netValue":1.062089335310769},{"date":"2024-08-25T16:00:00.000Z","stockId":7082416215260,"netValue":1.0626176717116846},{"date":"2024-08-22T16:00:00.000Z","stockId":7082416215260,"netValue":1.0627233389918675},{"date":"2024-08-21T16:00:00.000Z","stockId":7082416215260,"netValue":1.0628290062720507},{"date":"2024-08-20T16:00:00.000Z","stockId":7082416215260,"netValue":1.0627233389918675},{"date":"2024-08-19T16:00:00.000Z","stockId":7082416215260,"netValue":1.0630403408324167},{"date":"2024-08-18T16:00:00.000Z","stockId":7082416215260,"netValue":1.0631016182890194},{"date":"2024-08-15T16:00:00.000Z","stockId":7082416215260,"netValue":1.0630403408324167},{"date":"2024-08-14T16:00:00.000Z","stockId":7082416215260,"netValue":1.063040340832417},{"date":"2024-08-13T16:00:00.000Z","stockId":7082416215260,"netValue":1.0632516753927828},{"date":"2024-08-12T16:00:00.000Z","stockId":7082416215260,"netValue":1.0627233389918675},{"date":"2024-08-11T16:00:00.000Z","stockId":7082416215260,"netValue":1.0624676146079208},{"date":"2024-08-08T16:00:00.000Z","stockId":7082416215260,"netValue":1.0634186201295688},{"date":"2024-08-07T16:00:00.000Z","stockId":7082416215260,"netValue":1.063735621970118},{"date":"2024-08-06T16:00:00.000Z","stockId":7082416215260,"netValue":1.0639469565304842},{"date":"2024-08-05T16:00:00.000Z","stockId":7082416215260,"netValue":1.063841289250301},{"date":"2024-08-04T16:00:00.000Z","stockId":7082416215260,"netValue":1.0640526238106673},{"date":"2024-08-01T16:00:00.000Z","stockId":7082416215260,"netValue":1.063735621970118},{"date":"2024-07-31T16:00:00.000Z","stockId":7082416215260,"netValue":1.0634186201295683},{"date":"2024-07-30T16:00:00.000Z","stockId":7082416215260,"netValue":1.0632072855692025},{"date":"2024-07-29T16:00:00.000Z","stockId":7082416215260,"netValue":1.0629959510088363},{"date":"2024-07-28T16:00:00.000Z","stockId":7082416215260,"netValue":1.0628902837286534}]}