window.pageData = {"startDate":"2024-07-28T08:48:53.345Z","endDate":"2026-07-28T08:48:53.344Z","manager":{"_id":7000825180510,"name":"HAN YILING","gender":"m","educationCode":"001001","nationalityCode":"002999","resume":"HAN YILING：男，经济学博士。曾任职于澳大利亚国立信息通信技术研究院，担任研究员；于中信保诚基金管理有限公司，担任量化投资部金融工程师；于华宝兴业基金管理有限公司，担任量化部投资经理。2016年6月重新加入中信保诚基金管理有限公司，历任投资经理、基金经理助理、量化二部副总监。现任量化投资部副总监，中信保诚沪深300指数型证券投资基金（LOF）、中信保诚中证800金融指数型证券投资基金（LOF）、中信保诚中证500指数型证券投资基金（LOF）、中信保诚中证TMT产业主题指数型证券投资基金（LOF）、中信保诚国企红利量化选股股票型证券投资基金、中信保诚红利领航量化选股股票型证券投资基金的基金经理。","tickerId":825180510,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801596919","exchange":"fm","cnInfoCode":"8801596919","followedNum":0,"currency":"CNY","workingDate":"2018-04-09T16:00:00.000Z","fundCompanyId":4000050490000,"fundManagerSecondLevel":"company","pinyin":"han yiling","delistedDate":"2026-01-20T16:00:00.000Z","fundCompany":{"_id":4000050490000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50490000","tickerId":50490000,"name":"中信保诚基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000825180510,"type":"fmp","fm_p_r_d":"2026-01-25T16:00:00.000Z","fm_p_r_m1":0.060369035674776805,"fm_p_r_m3":0.07176472039091752,"fm_p_r_m6":0.16851399061746752,"fm_p_r_y1":0.2713712025854842,"fm_p_r_y3":0.22533282389150822,"fm_p_r_y5":0.06842020524552228,"fm_cagr_p_r_fs":0.04273496575117486,"fm_cagr_p_r_fs_m":0.07990376239483332,"fm_cagr_p_r_fs_r_c":609,"fm_cagr_p_r_fs_rp":0.7269736842105263,"fm_p_r_fys_m":0.0642074777674192,"fm_p_r_fys_r_c":590,"fm_p_r_fys_rp":0.5110356536502547,"fm_p_r_m1_m":0.05796706606061264,"fm_p_r_m1_r_c":589,"fm_p_r_m1_rp":0.4744897959183674,"fm_p_r_m3_m":0.06651929086463437,"fm_p_r_m3_r_c":569,"fm_p_r_m3_rp":0.448943661971831,"fm_p_r_m6_m":0.2164692747223469,"fm_p_r_m6_r_c":548,"fm_p_r_m6_rp":0.643510054844607,"fm_p_r_y1_m":0.3669373943042056,"fm_p_r_y1_r_c":511,"fm_p_r_y1_rp":0.7352941176470589,"fm_p_r_y3_m":0.23699540106150307,"fm_p_r_y3_r_c":382,"fm_p_r_y3_rp":0.5223097112860893,"fm_p_r_y5_m":0.0661227941235657,"fm_p_r_y5_r_c":270,"fm_p_r_y5_rp":0.4944237918215613,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.5580589254766031,"fm_p_r_fys":0.061953865210347736},"fmi":{"stockId":7000825180510,"type":"fmi","fm_my":7.8,"fm_d":{"3000000165511":"量化投资部副总监、基金经理","3000000165515":"量化投资部副总监、基金经理","3000000165521":"量化投资部副总监、基金经理","3000000165522":"量化投资部副总监、基金经理","3000000020768":"量化投资部副总监、基金经理","3000000021983":"量化投资部副总监、基金经理"},"fm_wy":12,"fm_a_as":67459744.6296,"fm_a_mfn":14,"fm_as":813401643.5104,"fm_b_as":0,"fm_e_as":813401643.5104,"fm_h_as":0,"fm_i_as":745941898.8808,"fm_mfn":6,"fm_msl":"company","fm_nb_as":813401643.5104,"fm_q_as":0,"fm_r_f_cagr":0.1852,"fm_r_fd":3000000165522,"fm_r_ftp":0.5424}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":-0.0130498451383817,"oneMonth":-0.06135712847817065,"threeMonths":-0.03965566883344773,"sixMonths":-0.03146890942965108,"oneYear":0.10486433161984832,"threeYears":0.14445718979948619,"fiveYears":-0.04011360198971514,"tenYears":0.4186048930245583},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49115,"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":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"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":[{"stockId":7000825180510,"date":"2026-01-25T16:00:00.000Z","netValue":1.3855738727099454},{"stockId":7000825180510,"date":"2026-01-22T16:00:00.000Z","netValue":1.39181158016553},{"stockId":7000825180510,"date":"2026-01-21T16:00:00.000Z","netValue":1.3809141612543698},{"date":"2026-01-20T16:00:00.000Z","stockId":7000825180510,"netValue":1.3769598128031013},{"date":"2026-01-19T16:00:00.000Z","stockId":7000825180510,"netValue":1.3696788394193626},{"stockId":7000825180510,"date":"2026-01-18T16:00:00.000Z","netValue":1.373591252363921},{"stockId":7000825180510,"date":"2026-01-15T16:00:00.000Z","netValue":1.371608727459153},{"date":"2026-01-14T16:00:00.000Z","stockId":7000825180510,"netValue":1.37320903350582},{"stockId":7000825180510,"date":"2026-01-13T16:00:00.000Z","netValue":1.3744973666307803},{"date":"2026-01-12T16:00:00.000Z","stockId":7000825180510,"netValue":1.370515715365591},{"date":"2026-01-11T16:00:00.000Z","stockId":7000825180510,"netValue":1.3844409606362245},{"date":"2026-01-08T16:00:00.000Z","stockId":7000825180510,"netValue":1.3626394861739755},{"date":"2026-01-07T16:00:00.000Z","stockId":7000825180510,"netValue":1.3483086951233263},{"date":"2026-01-06T16:00:00.000Z","stockId":7000825180510,"netValue":1.3536138230666857},{"date":"2026-01-05T16:00:00.000Z","stockId":7000825180510,"netValue":1.3521453777890637},{"date":"2026-01-04T16:00:00.000Z","stockId":7000825180510,"netValue":1.329469686942695},{"date":"2025-12-30T16:00:00.000Z","stockId":7000825180510,"netValue":1.304740175728346},{"date":"2025-12-29T16:00:00.000Z","stockId":7000825180510,"netValue":1.3067369036148757},{"date":"2025-12-28T16:00:00.000Z","stockId":7000825180510,"netValue":1.303540614089343},{"date":"2025-12-25T16:00:00.000Z","stockId":7000825180510,"netValue":1.3066902428249625},{"date":"2025-12-24T16:00:00.000Z","stockId":7000825180510,"netValue":1.3024969863047076},{"date":"2025-12-23T16:00:00.000Z","stockId":7000825180510,"netValue":1.2972257402910534},{"date":"2025-12-22T16:00:00.000Z","stockId":7000825180510,"netValue":1.2871689364488381},{"date":"2025-12-21T16:00:00.000Z","stockId":7000825180510,"netValue":1.2855739065819696},{"date":"2025-12-18T16:00:00.000Z","stockId":7000825180510,"netValue":1.2748303583292624},{"date":"2025-12-17T16:00:00.000Z","stockId":7000825180510,"netValue":1.268356186443121},{"date":"2025-12-16T16:00:00.000Z","stockId":7000825180510,"netValue":1.2727818015114731},{"date":"2025-12-15T16:00:00.000Z","stockId":7000825180510,"netValue":1.2513365597927049},{"date":"2025-12-14T16:00:00.000Z","stockId":7000825180510,"netValue":1.2656546815877792},{"date":"2025-12-11T16:00:00.000Z","stockId":7000825180510,"netValue":1.2726993232464465},{"date":"2025-12-10T16:00:00.000Z","stockId":7000825180510,"netValue":1.2623505188304354},{"date":"2025-12-09T16:00:00.000Z","stockId":7000825180510,"netValue":1.2743348918812598},{"date":"2025-12-08T16:00:00.000Z","stockId":7000825180510,"netValue":1.273268991436027},{"date":"2025-12-07T16:00:00.000Z","stockId":7000825180510,"netValue":1.2789890283319847},{"date":"2025-12-04T16:00:00.000Z","stockId":7000825180510,"netValue":1.2672306574189953},{"date":"2025-12-03T16:00:00.000Z","stockId":7000825180510,"netValue":1.255821109860951},{"date":"2025-12-02T16:00:00.000Z","stockId":7000825180510,"netValue":1.2533864333455398},{"date":"2025-12-01T16:00:00.000Z","stockId":7000825180510,"netValue":1.2597844175365969},{"date":"2025-11-30T16:00:00.000Z","stockId":7000825180510,"netValue":1.2662259549493007},{"date":"2025-11-27T16:00:00.000Z","stockId":7000825180510,"netValue":1.253947301928629},{"date":"2025-11-26T16:00:00.000Z","stockId":7000825180510,"netValue":1.2475927910040745},{"date":"2025-11-25T16:00:00.000Z","stockId":7000825180510,"netValue":1.2487629934122788},{"date":"2025-11-24T16:00:00.000Z","stockId":7000825180510,"netValue":1.245005298745552},{"date":"2025-11-23T16:00:00.000Z","stockId":7000825180510,"netValue":1.2319659054740175},{"date":"2025-11-20T16:00:00.000Z","stockId":7000825180510,"netValue":1.2297114096664397},{"date":"2025-11-19T16:00:00.000Z","stockId":7000825180510,"netValue":1.263460405844631},{"date":"2025-11-18T16:00:00.000Z","stockId":7000825180510,"netValue":1.2696845261814511},{"date":"2025-11-17T16:00:00.000Z","stockId":7000825180510,"netValue":1.2697957162827613},{"date":"2025-11-16T16:00:00.000Z","stockId":7000825180510,"netValue":1.2778625528724237},{"date":"2025-11-13T16:00:00.000Z","stockId":7000825180510,"netValue":1.283187439133931},{"date":"2025-11-12T16:00:00.000Z","stockId":7000825180510,"netValue":1.301693161766047},{"date":"2025-11-11T16:00:00.000Z","stockId":7000825180510,"netValue":1.2886498336886774},{"date":"2025-11-10T16:00:00.000Z","stockId":7000825180510,"netValue":1.2919465397591805},{"date":"2025-11-09T16:00:00.000Z","stockId":7000825180510,"netValue":1.3021374827002836},{"date":"2025-11-06T16:00:00.000Z","stockId":7000825180510,"netValue":1.2979879002382344},{"date":"2025-11-05T16:00:00.000Z","stockId":7000825180510,"netValue":1.301889814354058},{"date":"2025-11-04T16:00:00.000Z","stockId":7000825180510,"netValue":1.2856732174906342},{"date":"2025-11-03T16:00:00.000Z","stockId":7000825180510,"netValue":1.2850737125282563},{"date":"2025-11-02T16:00:00.000Z","stockId":7000825180510,"netValue":1.2946712468734773},{"date":"2025-10-30T16:00:00.000Z","stockId":7000825180510,"netValue":1.2914348255468757},{"date":"2025-10-29T16:00:00.000Z","stockId":7000825180510,"netValue":1.3058687133101021},{"date":"2025-10-28T16:00:00.000Z","stockId":7000825180510,"netValue":1.319577906331597},{"date":"2025-10-27T16:00:00.000Z","stockId":7000825180510,"netValue":1.305182789374431},{"date":"2025-10-26T16:00:00.000Z","stockId":7000825180510,"netValue":1.3102485570024731},{"date":"2025-10-23T16:00:00.000Z","stockId":7000825180510,"netValue":1.2927966804174786},{"date":"2025-10-22T16:00:00.000Z","stockId":7000825180510,"netValue":1.275755641605625},{"date":"2025-10-21T16:00:00.000Z","stockId":7000825180510,"netValue":1.271959087370177},{"date":"2025-10-20T16:00:00.000Z","stockId":7000825180510,"netValue":1.2775050986068912},{"date":"2025-10-19T16:00:00.000Z","stockId":7000825180510,"netValue":1.2590941775885234},{"date":"2025-10-16T16:00:00.000Z","stockId":7000825180510,"netValue":1.2511019336972131},{"date":"2025-10-15T16:00:00.000Z","stockId":7000825180510,"netValue":1.2851279068242192},{"date":"2025-10-14T16:00:00.000Z","stockId":7000825180510,"netValue":1.2816344139006925},{"date":"2025-10-13T16:00:00.000Z","stockId":7000825180510,"netValue":1.271484201613772},{"date":"2025-10-12T16:00:00.000Z","stockId":7000825180510,"netValue":1.2840749761437538},{"date":"2025-10-09T16:00:00.000Z","stockId":7000825180510,"netValue":1.2885012841429806},{"date":"2025-10-08T16:00:00.000Z","stockId":7000825180510,"netValue":1.3041746790209567},{"date":"2025-09-29T16:00:00.000Z","stockId":7000825180510,"netValue":1.2872762973362815},{"date":"2025-09-28T16:00:00.000Z","stockId":7000825180510,"netValue":1.2832339062827363},{"date":"2025-09-25T16:00:00.000Z","stockId":7000825180510,"netValue":1.2693796337294934},{"date":"2025-09-24T16:00:00.000Z","stockId":7000825180510,"netValue":1.2798592829096178},{"date":"2025-09-23T16:00:00.000Z","stockId":7000825180510,"netValue":1.2770839964868106},{"date":"2025-09-22T16:00:00.000Z","stockId":7000825180510,"netValue":1.2623727933638265},{"date":"2025-09-21T16:00:00.000Z","stockId":7000825180510,"netValue":1.264449109166144},{"date":"2025-09-18T16:00:00.000Z","stockId":7000825180510,"netValue":1.2596739392498997},{"date":"2025-09-17T16:00:00.000Z","stockId":7000825180510,"netValue":1.2590596040420632},{"date":"2025-09-16T16:00:00.000Z","stockId":7000825180510,"netValue":1.2734487649549384},{"date":"2025-09-15T16:00:00.000Z","stockId":7000825180510,"netValue":1.2663309423530886},{"date":"2025-09-14T16:00:00.000Z","stockId":7000825180510,"netValue":1.2648002821818314},{"date":"2025-09-11T16:00:00.000Z","stockId":7000825180510,"netValue":1.2668104598477656},{"date":"2025-09-10T16:00:00.000Z","stockId":7000825180510,"netValue":1.270226938405622},{"date":"2025-09-09T16:00:00.000Z","stockId":7000825180510,"netValue":1.244512376407732},{"date":"2025-09-08T16:00:00.000Z","stockId":7000825180510,"netValue":1.2425267586909425},{"date":"2025-09-07T16:00:00.000Z","stockId":7000825180510,"netValue":1.248650758933408},{"date":"2025-09-04T16:00:00.000Z","stockId":7000825180510,"netValue":1.2445123738728086},{"date":"2025-09-03T16:00:00.000Z","stockId":7000825180510,"netValue":1.2228156438982936},{"date":"2025-09-02T16:00:00.000Z","stockId":7000825180510,"netValue":1.2440174941944588},{"date":"2025-09-01T16:00:00.000Z","stockId":7000825180510,"netValue":1.2572090639208187},{"date":"2025-08-31T16:00:00.000Z","stockId":7000825180510,"netValue":1.2713352686518251},{"date":"2025-08-28T16:00:00.000Z","stockId":7000825180510,"netValue":1.267048034914226},{"date":"2025-08-27T16:00:00.000Z","stockId":7000825180510,"netValue":1.2640099191513248},{"date":"2025-08-26T16:00:00.000Z","stockId":7000825180510,"netValue":1.2451507706988583},{"date":"2025-08-25T16:00:00.000Z","stockId":7000825180510,"netValue":1.2634958355889572},{"date":"2025-08-24T16:00:00.000Z","stockId":7000825180510,"netValue":1.2652230133604114},{"date":"2025-08-21T16:00:00.000Z","stockId":7000825180510,"netValue":1.2467337480218694},{"date":"2025-08-20T16:00:00.000Z","stockId":7000825180510,"netValue":1.2290499402303219},{"date":"2025-08-19T16:00:00.000Z","stockId":7000825180510,"netValue":1.2278955608455098},{"date":"2025-08-18T16:00:00.000Z","stockId":7000825180510,"netValue":1.215931671305769},{"date":"2025-08-17T16:00:00.000Z","stockId":7000825180510,"netValue":1.2186551928467757},{"date":"2025-08-14T16:00:00.000Z","stockId":7000825180510,"netValue":1.2072346216165037},{"date":"2025-08-13T16:00:00.000Z","stockId":7000825180510,"netValue":1.1954346642745792},{"date":"2025-08-12T16:00:00.000Z","stockId":7000825180510,"netValue":1.202704955744837},{"date":"2025-08-11T16:00:00.000Z","stockId":7000825180510,"netValue":1.1947619557810878},{"date":"2025-08-10T16:00:00.000Z","stockId":7000825180510,"netValue":1.1883473350662832},{"date":"2025-08-07T16:00:00.000Z","stockId":7000825180510,"netValue":1.183915115410309},{"date":"2025-08-06T16:00:00.000Z","stockId":7000825180510,"netValue":1.18578834744086},{"date":"2025-08-05T16:00:00.000Z","stockId":7000825180510,"netValue":1.1860038367994483},{"date":"2025-08-04T16:00:00.000Z","stockId":7000825180510,"netValue":1.1803095146915774},{"date":"2025-08-03T16:00:00.000Z","stockId":7000825180510,"netValue":1.1706846998289124},{"date":"2025-07-31T16:00:00.000Z","stockId":7000825180510,"netValue":1.165538853062786},{"date":"2025-07-30T16:00:00.000Z","stockId":7000825180510,"netValue":1.1690813660285162},{"date":"2025-07-29T16:00:00.000Z","stockId":7000825180510,"netValue":1.186738954106794},{"date":"2025-07-28T16:00:00.000Z","stockId":7000825180510,"netValue":1.1885926733826158},{"date":"2025-07-27T16:00:00.000Z","stockId":7000825180510,"netValue":1.1857200528688432},{"date":"2025-07-24T16:00:00.000Z","stockId":7000825180510,"netValue":1.1857571957506292},{"date":"2025-07-23T16:00:00.000Z","stockId":7000825180510,"netValue":1.188353165578209},{"date":"2025-07-22T16:00:00.000Z","stockId":7000825180510,"netValue":1.1795060907700698},{"date":"2025-07-21T16:00:00.000Z","stockId":7000825180510,"netValue":1.179985162982146},{"date":"2025-07-20T16:00:00.000Z","stockId":7000825180510,"netValue":1.1697676657778653},{"date":"2025-07-17T16:00:00.000Z","stockId":7000825180510,"netValue":1.1609024487077264},{"date":"2025-07-16T16:00:00.000Z","stockId":7000825180510,"netValue":1.1559154848775142},{"date":"2025-07-15T16:00:00.000Z","stockId":7000825180510,"netValue":1.1492684945077245},{"date":"2025-07-14T16:00:00.000Z","stockId":7000825180510,"netValue":1.1523295956567452},{"date":"2025-07-13T16:00:00.000Z","stockId":7000825180510,"netValue":1.1551063879560124},{"date":"2025-07-10T16:00:00.000Z","stockId":7000825180510,"netValue":1.154225542724786},{"date":"2025-07-09T16:00:00.000Z","stockId":7000825180510,"netValue":1.1518798434096935},{"date":"2025-07-08T16:00:00.000Z","stockId":7000825180510,"netValue":1.1448989897574258},{"date":"2025-07-07T16:00:00.000Z","stockId":7000825180510,"netValue":1.1459954486317825},{"date":"2025-07-06T16:00:00.000Z","stockId":7000825180510,"netValue":1.1359315435954556},{"date":"2025-07-03T16:00:00.000Z","stockId":7000825180510,"netValue":1.1367452613870155},{"date":"2025-07-02T16:00:00.000Z","stockId":7000825180510,"netValue":1.1340890438016296},{"date":"2025-07-01T16:00:00.000Z","stockId":7000825180510,"netValue":1.1288794491331737},{"date":"2025-06-30T16:00:00.000Z","stockId":7000825180510,"netValue":1.1298183966086885},{"date":"2025-06-29T16:00:00.000Z","stockId":7000825180510,"netValue":1.1259917163280728},{"date":"2025-06-26T16:00:00.000Z","stockId":7000825180510,"netValue":1.121876375242156},{"date":"2025-06-25T16:00:00.000Z","stockId":7000825180510,"netValue":1.124225804515739},{"date":"2025-06-24T16:00:00.000Z","stockId":7000825180510,"netValue":1.1263063697550486},{"date":"2025-06-23T16:00:00.000Z","stockId":7000825180510,"netValue":1.1109292302441813},{"date":"2025-06-22T16:00:00.000Z","stockId":7000825180510,"netValue":1.098725749295305},{"date":"2025-06-19T16:00:00.000Z","stockId":7000825180510,"netValue":1.0939440430173852},{"date":"2025-06-18T16:00:00.000Z","stockId":7000825180510,"netValue":1.0937328277939493},{"date":"2025-06-17T16:00:00.000Z","stockId":7000825180510,"netValue":1.1027006769252088},{"date":"2025-06-16T16:00:00.000Z","stockId":7000825180510,"netValue":1.1022228332368111},{"date":"2025-06-15T16:00:00.000Z","stockId":7000825180510,"netValue":1.1030220235779555},{"date":"2025-06-12T16:00:00.000Z","stockId":7000825180510,"netValue":1.0985042350094056},{"date":"2025-06-11T16:00:00.000Z","stockId":7000825180510,"netValue":1.1067065427568235},{"date":"2025-06-10T16:00:00.000Z","stockId":7000825180510,"netValue":1.1051976923805373},{"date":"2025-06-09T16:00:00.000Z","stockId":7000825180510,"netValue":1.0973845457246476},{"date":"2025-06-08T16:00:00.000Z","stockId":7000825180510,"netValue":1.1029978459229157},{"date":"2025-06-05T16:00:00.000Z","stockId":7000825180510,"netValue":1.098051766984784},{"date":"2025-06-04T16:00:00.000Z","stockId":7000825180510,"netValue":1.0984892194239577},{"date":"2025-06-03T16:00:00.000Z","stockId":7000825180510,"netValue":1.095481288689829},{"date":"2025-06-02T16:00:00.000Z","stockId":7000825180510,"netValue":1.0892262091222513},{"date":"2025-05-29T16:00:00.000Z","stockId":7000825180510,"netValue":1.0853241850666846},{"date":"2025-05-28T16:00:00.000Z","stockId":7000825180510,"netValue":1.0898894793510538},{"date":"2025-05-27T16:00:00.000Z","stockId":7000825180510,"netValue":1.0815128595883008},{"date":"2025-05-26T16:00:00.000Z","stockId":7000825180510,"netValue":1.0819836069027167},{"date":"2025-05-25T16:00:00.000Z","stockId":7000825180510,"netValue":1.085542042368569},{"date":"2025-05-22T16:00:00.000Z","stockId":7000825180510,"netValue":1.0874765045235522},{"date":"2025-05-21T16:00:00.000Z","stockId":7000825180510,"netValue":1.096617843982225},{"date":"2025-05-20T16:00:00.000Z","stockId":7000825180510,"netValue":1.0998558608065132},{"date":"2025-05-19T16:00:00.000Z","stockId":7000825180510,"netValue":1.0956245446926822},{"date":"2025-05-18T16:00:00.000Z","stockId":7000825180510,"netValue":1.0916010286802336},{"date":"2025-05-15T16:00:00.000Z","stockId":7000825180510,"netValue":1.0918559888778945},{"date":"2025-05-14T16:00:00.000Z","stockId":7000825180510,"netValue":1.0960254927837925},{"date":"2025-05-13T16:00:00.000Z","stockId":7000825180510,"netValue":1.10670692564073},{"date":"2025-05-12T16:00:00.000Z","stockId":7000825180510,"netValue":1.0973186266459685},{"date":"2025-05-11T16:00:00.000Z","stockId":7000825180510,"netValue":1.0960612820476603},{"date":"2025-05-08T16:00:00.000Z","stockId":7000825180510,"netValue":1.085544548453852},{"date":"2025-05-07T16:00:00.000Z","stockId":7000825180510,"netValue":1.0886054009765502},{"date":"2025-05-06T16:00:00.000Z","stockId":7000825180510,"netValue":1.084440075489957},{"date":"2025-05-05T16:00:00.000Z","stockId":7000825180510,"netValue":1.079473497929311},{"date":"2025-04-29T16:00:00.000Z","stockId":7000825180510,"netValue":1.0681908325029355},{"date":"2025-04-28T16:00:00.000Z","stockId":7000825180510,"netValue":1.0697379940110592},{"date":"2025-04-27T16:00:00.000Z","stockId":7000825180510,"netValue":1.0716891521023337},{"date":"2025-04-24T16:00:00.000Z","stockId":7000825180510,"netValue":1.0756465968014102},{"date":"2025-04-23T16:00:00.000Z","stockId":7000825180510,"netValue":1.0737473008470089},{"date":"2025-04-22T16:00:00.000Z","stockId":7000825180510,"netValue":1.0743513407916971},{"date":"2025-04-21T16:00:00.000Z","stockId":7000825180510,"netValue":1.07396178457258},{"date":"2025-04-20T16:00:00.000Z","stockId":7000825180510,"netValue":1.0737398068982813},{"date":"2025-04-17T16:00:00.000Z","stockId":7000825180510,"netValue":1.0688068364563301},{"date":"2025-04-16T16:00:00.000Z","stockId":7000825180510,"netValue":1.0670456554450256},{"date":"2025-04-15T16:00:00.000Z","stockId":7000825180510,"netValue":1.0669153211995182},{"date":"2025-04-14T16:00:00.000Z","stockId":7000825180510,"netValue":1.0672143886959398},{"date":"2025-04-13T16:00:00.000Z","stockId":7000825180510,"netValue":1.0668183934735211},{"date":"2025-04-10T16:00:00.000Z","stockId":7000825180510,"netValue":1.0604009349296775},{"date":"2025-04-09T16:00:00.000Z","stockId":7000825180510,"netValue":1.052461732173923},{"date":"2025-04-08T16:00:00.000Z","stockId":7000825180510,"netValue":1.0423522710364013},{"date":"2025-04-07T16:00:00.000Z","stockId":7000825180510,"netValue":1.028430318793173},{"date":"2025-04-06T16:00:00.000Z","stockId":7000825180510,"netValue":1.018478861411787},{"date":"2025-04-02T16:00:00.000Z","stockId":7000825180510,"netValue":1.1071977076952526},{"date":"2025-04-01T16:00:00.000Z","stockId":7000825180510,"netValue":1.1151618635577272},{"date":"2025-03-31T16:00:00.000Z","stockId":7000825180510,"netValue":1.112187487244451},{"date":"2025-03-30T16:00:00.000Z","stockId":7000825180510,"netValue":1.1088658527337416},{"date":"2025-03-27T16:00:00.000Z","stockId":7000825180510,"netValue":1.1165223113987077},{"date":"2025-03-26T16:00:00.000Z","stockId":7000825180510,"netValue":1.122670635289646},{"date":"2025-03-25T16:00:00.000Z","stockId":7000825180510,"netValue":1.120544272367684},{"date":"2025-03-24T16:00:00.000Z","stockId":7000825180510,"netValue":1.1227967552937201},{"date":"2025-03-23T16:00:00.000Z","stockId":7000825180510,"netValue":1.125085662124664},{"date":"2025-03-20T16:00:00.000Z","stockId":7000825180510,"netValue":1.1226729375013569},{"date":"2025-03-19T16:00:00.000Z","stockId":7000825180510,"netValue":1.136612634655932},{"date":"2025-03-18T16:00:00.000Z","stockId":7000825180510,"netValue":1.144096420349886},{"date":"2025-03-17T16:00:00.000Z","stockId":7000825180510,"netValue":1.1476642839181534},{"date":"2025-03-16T16:00:00.000Z","stockId":7000825180510,"netValue":1.1439597805986381},{"date":"2025-03-13T16:00:00.000Z","stockId":7000825180510,"netValue":1.1434115733253407},{"date":"2025-03-12T16:00:00.000Z","stockId":7000825180510,"netValue":1.1238219536579095},{"date":"2025-03-11T16:00:00.000Z","stockId":7000825180510,"netValue":1.1291365330364203},{"date":"2025-03-10T16:00:00.000Z","stockId":7000825180510,"netValue":1.1303820456537736},{"date":"2025-03-09T16:00:00.000Z","stockId":7000825180510,"netValue":1.1257144538320427},{"date":"2025-03-06T16:00:00.000Z","stockId":7000825180510,"netValue":1.127894367540778},{"date":"2025-03-05T16:00:00.000Z","stockId":7000825180510,"netValue":1.133042892182761},{"date":"2025-03-04T16:00:00.000Z","stockId":7000825180510,"netValue":1.1185270960076046},{"date":"2025-03-03T16:00:00.000Z","stockId":7000825180510,"netValue":1.1144797303969531},{"date":"2025-03-02T16:00:00.000Z","stockId":7000825180510,"netValue":1.1090324948107662},{"date":"2025-02-27T16:00:00.000Z","stockId":7000825180510,"netValue":1.10747661586648},{"date":"2025-02-26T16:00:00.000Z","stockId":7000825180510,"netValue":1.1336241073569528},{"date":"2025-02-25T16:00:00.000Z","stockId":7000825180510,"netValue":1.136546274435689},{"date":"2025-02-24T16:00:00.000Z","stockId":7000825180510,"netValue":1.1251496742244476},{"date":"2025-02-23T16:00:00.000Z","stockId":7000825180510,"netValue":1.1365670277282736},{"date":"2025-02-20T16:00:00.000Z","stockId":7000825180510,"netValue":1.1393545201386093},{"date":"2025-02-19T16:00:00.000Z","stockId":7000825180510,"netValue":1.1247656109972282},{"date":"2025-02-18T16:00:00.000Z","stockId":7000825180510,"netValue":1.1253006125682548},{"date":"2025-02-17T16:00:00.000Z","stockId":7000825180510,"netValue":1.1133884830404037},{"date":"2025-02-16T16:00:00.000Z","stockId":7000825180510,"netValue":1.1280493811795698},{"date":"2025-02-13T16:00:00.000Z","stockId":7000825180510,"netValue":1.1274858180869096},{"date":"2025-02-12T16:00:00.000Z","stockId":7000825180510,"netValue":1.1189075320758985},{"date":"2025-02-11T16:00:00.000Z","stockId":7000825180510,"netValue":1.1262223069761736},{"date":"2025-02-10T16:00:00.000Z","stockId":7000825180510,"netValue":1.1132661422786119},{"date":"2025-02-09T16:00:00.000Z","stockId":7000825180510,"netValue":1.1162155504000242},{"date":"2025-02-06T16:00:00.000Z","stockId":7000825180510,"netValue":1.110410788858319},{"date":"2025-02-05T16:00:00.000Z","stockId":7000825180510,"netValue":1.0965272162703832},{"date":"2025-02-04T16:00:00.000Z","stockId":7000825180510,"netValue":1.0806028322803887},{"date":"2025-01-26T16:00:00.000Z","stockId":7000825180510,"netValue":1.084013406641364},{"date":"2025-01-23T16:00:00.000Z","stockId":7000825180510,"netValue":1.0898263779234707},{"date":"2025-01-22T16:00:00.000Z","stockId":7000825180510,"netValue":1.0794111252539313},{"date":"2025-01-21T16:00:00.000Z","stockId":7000825180510,"netValue":1.076634709912744},{"date":"2025-01-20T16:00:00.000Z","stockId":7000825180510,"netValue":1.0826633255921618},{"date":"2025-01-19T16:00:00.000Z","stockId":7000825180510,"netValue":1.0802279357289744},{"date":"2025-01-16T16:00:00.000Z","stockId":7000825180510,"netValue":1.0778953954593093},{"date":"2025-01-15T16:00:00.000Z","stockId":7000825180510,"netValue":1.073346314082453},{"date":"2025-01-14T16:00:00.000Z","stockId":7000825180510,"netValue":1.0689286192035325},{"date":"2025-01-13T16:00:00.000Z","stockId":7000825180510,"netValue":1.0741267562032166},{"date":"2025-01-12T16:00:00.000Z","stockId":7000825180510,"netValue":1.0462607045016912},{"date":"2025-01-09T16:00:00.000Z","stockId":7000825180510,"netValue":1.0480243275634715},{"date":"2025-01-08T16:00:00.000Z","stockId":7000825180510,"netValue":1.0615693469897207},{"date":"2025-01-07T16:00:00.000Z","stockId":7000825180510,"netValue":1.0645579398034266},{"date":"2025-01-06T16:00:00.000Z","stockId":7000825180510,"netValue":1.0664698700211288},{"date":"2025-01-05T16:00:00.000Z","stockId":7000825180510,"netValue":1.057322543914415},{"date":"2025-01-02T16:00:00.000Z","stockId":7000825180510,"netValue":1.0570654552007595},{"date":"2025-01-01T16:00:00.000Z","stockId":7000825180510,"netValue":1.0736171060546458},{"date":"2024-12-30T16:00:00.000Z","stockId":7000825180510,"netValue":1.1041422039160311},{"date":"2024-12-29T16:00:00.000Z","stockId":7000825180510,"netValue":1.1288222176611018},{"date":"2024-12-26T16:00:00.000Z","stockId":7000825180510,"netValue":1.125328890326029},{"date":"2024-12-25T16:00:00.000Z","stockId":7000825180510,"netValue":1.1256154743963072},{"date":"2024-12-24T16:00:00.000Z","stockId":7000825180510,"netValue":1.1199129596394914},{"date":"2024-12-23T16:00:00.000Z","stockId":7000825180510,"netValue":1.1227474611630823},{"date":"2024-12-22T16:00:00.000Z","stockId":7000825180510,"netValue":1.1102613201402922},{"date":"2024-12-19T16:00:00.000Z","stockId":7000825180510,"netValue":1.1181687315124338},{"date":"2024-12-18T16:00:00.000Z","stockId":7000825180510,"netValue":1.1173714657205038},{"date":"2024-12-17T16:00:00.000Z","stockId":7000825180510,"netValue":1.1150923420662735},{"date":"2024-12-16T16:00:00.000Z","stockId":7000825180510,"netValue":1.108026939220878},{"date":"2024-12-15T16:00:00.000Z","stockId":7000825180510,"netValue":1.1135795496191128},{"date":"2024-12-12T16:00:00.000Z","stockId":7000825180510,"netValue":1.1200432266668083},{"date":"2024-12-11T16:00:00.000Z","stockId":7000825180510,"netValue":1.1394071461082962},{"date":"2024-12-10T16:00:00.000Z","stockId":7000825180510,"netValue":1.1312439774786747},{"date":"2024-12-09T16:00:00.000Z","stockId":7000825180510,"netValue":1.1280554718187021},{"date":"2024-12-08T16:00:00.000Z","stockId":7000825180510,"netValue":1.121075926265858},{"date":"2024-12-05T16:00:00.000Z","stockId":7000825180510,"netValue":1.1250823622054138},{"date":"2024-12-04T16:00:00.000Z","stockId":7000825180510,"netValue":1.1117189159185785},{"date":"2024-12-03T16:00:00.000Z","stockId":7000825180510,"netValue":1.1096993400220145},{"date":"2024-12-02T16:00:00.000Z","stockId":7000825180510,"netValue":1.1153880614397154},{"date":"2024-12-01T16:00:00.000Z","stockId":7000825180510,"netValue":1.1134341461654373},{"date":"2024-11-28T16:00:00.000Z","stockId":7000825180510,"netValue":1.1047907422877346},{"date":"2024-11-27T16:00:00.000Z","stockId":7000825180510,"netValue":1.0920745371666232},{"date":"2024-11-26T16:00:00.000Z","stockId":7000825180510,"netValue":1.0982221957773226},{"date":"2024-11-25T16:00:00.000Z","stockId":7000825180510,"netValue":1.0805004908930353},{"date":"2024-11-24T16:00:00.000Z","stockId":7000825180510,"netValue":1.0824419619078451},{"date":"2024-11-21T16:00:00.000Z","stockId":7000825180510,"netValue":1.0852410796990855},{"date":"2024-11-20T16:00:00.000Z","stockId":7000825180510,"netValue":1.11876505763342},{"date":"2024-11-19T16:00:00.000Z","stockId":7000825180510,"netValue":1.118859374362272},{"date":"2024-11-18T16:00:00.000Z","stockId":7000825180510,"netValue":1.1141894086059378},{"date":"2024-11-17T16:00:00.000Z","stockId":7000825180510,"netValue":1.1035580806167817},{"date":"2024-11-14T16:00:00.000Z","stockId":7000825180510,"netValue":1.1099363372708444},{"date":"2024-11-13T16:00:00.000Z","stockId":7000825180510,"netValue":1.1304992779935283},{"date":"2024-11-12T16:00:00.000Z","stockId":7000825180510,"netValue":1.1540197262708856},{"date":"2024-11-11T16:00:00.000Z","stockId":7000825180510,"netValue":1.1500520818704316},{"date":"2024-11-10T16:00:00.000Z","stockId":7000825180510,"netValue":1.163067805742729},{"date":"2024-11-07T16:00:00.000Z","stockId":7000825180510,"netValue":1.1517248553717763},{"date":"2024-11-06T16:00:00.000Z","stockId":7000825180510,"netValue":1.1593684121879952},{"date":"2024-11-05T16:00:00.000Z","stockId":7000825180510,"netValue":1.1318415761805751},{"date":"2024-11-04T16:00:00.000Z","stockId":7000825180510,"netValue":1.133886699991169},{"date":"2024-11-03T16:00:00.000Z","stockId":7000825180510,"netValue":1.1059859587694463},{"date":"2024-10-31T16:00:00.000Z","stockId":7000825180510,"netValue":1.0905845201070918},{"date":"2024-10-30T16:00:00.000Z","stockId":7000825180510,"netValue":1.0975285769366063},{"date":"2024-10-29T16:00:00.000Z","stockId":7000825180510,"netValue":1.0923371572921143},{"date":"2024-10-28T16:00:00.000Z","stockId":7000825180510,"netValue":1.09639794731416},{"date":"2024-10-27T16:00:00.000Z","stockId":7000825180510,"netValue":1.1053249388276347},{"date":"2024-10-24T16:00:00.000Z","stockId":7000825180510,"netValue":1.0998893073278977},{"date":"2024-10-23T16:00:00.000Z","stockId":7000825180510,"netValue":1.0923015756332441},{"date":"2024-10-22T16:00:00.000Z","stockId":7000825180510,"netValue":1.0993587730055978},{"date":"2024-10-21T16:00:00.000Z","stockId":7000825180510,"netValue":1.0973240053836337},{"date":"2024-10-20T16:00:00.000Z","stockId":7000825180510,"netValue":1.0929940461613337},{"date":"2024-10-17T16:00:00.000Z","stockId":7000825180510,"netValue":1.0890236954040589},{"date":"2024-10-16T16:00:00.000Z","stockId":7000825180510,"netValue":1.0550464445327594},{"date":"2024-10-15T16:00:00.000Z","stockId":7000825180510,"netValue":1.0642802944607066},{"date":"2024-10-14T16:00:00.000Z","stockId":7000825180510,"netValue":1.0614518631322714},{"date":"2024-10-13T16:00:00.000Z","stockId":7000825180510,"netValue":1.0862186009733197},{"date":"2024-10-10T16:00:00.000Z","stockId":7000825180510,"netValue":1.0602246944595537},{"date":"2024-10-09T16:00:00.000Z","stockId":7000825180510,"netValue":1.0905831230124126},{"date":"2024-10-08T16:00:00.000Z","stockId":7000825180510,"netValue":1.0852822851457398},{"date":"2024-10-07T16:00:00.000Z","stockId":7000825180510,"netValue":1.1566586584307879},{"date":"2024-09-29T16:00:00.000Z","stockId":7000825180510,"netValue":1.0939015847238138},{"date":"2024-09-26T16:00:00.000Z","stockId":7000825180510,"netValue":1.00921736951838},{"date":"2024-09-25T16:00:00.000Z","stockId":7000825180510,"netValue":0.9749563707661477},{"date":"2024-09-24T16:00:00.000Z","stockId":7000825180510,"netValue":0.9380610113502201},{"date":"2024-09-23T16:00:00.000Z","stockId":7000825180510,"netValue":0.9262612419299874},{"date":"2024-09-22T16:00:00.000Z","stockId":7000825180510,"netValue":0.8903407886637168},{"date":"2024-09-19T16:00:00.000Z","stockId":7000825180510,"netValue":0.8870189818033699},{"date":"2024-09-18T16:00:00.000Z","stockId":7000825180510,"netValue":0.8872948452409918},{"date":"2024-09-17T16:00:00.000Z","stockId":7000825180510,"netValue":0.8805483225119645},{"date":"2024-09-12T16:00:00.000Z","stockId":7000825180510,"netValue":0.8768491484591925},{"date":"2024-09-11T16:00:00.000Z","stockId":7000825180510,"netValue":0.8812363018759936},{"date":"2024-09-10T16:00:00.000Z","stockId":7000825180510,"netValue":0.882169713849612},{"date":"2024-09-09T16:00:00.000Z","stockId":7000825180510,"netValue":0.8878669079328986},{"date":"2024-09-08T16:00:00.000Z","stockId":7000825180510,"netValue":0.8857535595174795},{"date":"2024-09-05T16:00:00.000Z","stockId":7000825180510,"netValue":0.8950704447396963},{"date":"2024-09-04T16:00:00.000Z","stockId":7000825180510,"netValue":0.902424531717461},{"date":"2024-09-03T16:00:00.000Z","stockId":7000825180510,"netValue":0.899956466755083},{"date":"2024-09-02T16:00:00.000Z","stockId":7000825180510,"netValue":0.9038759902955206},{"date":"2024-09-01T16:00:00.000Z","stockId":7000825180510,"netValue":0.9030956097648527},{"date":"2024-08-29T16:00:00.000Z","stockId":7000825180510,"netValue":0.9144470046436197},{"date":"2024-08-28T16:00:00.000Z","stockId":7000825180510,"netValue":0.9049313708870098},{"date":"2024-08-27T16:00:00.000Z","stockId":7000825180510,"netValue":0.9068919792788535},{"date":"2024-08-26T16:00:00.000Z","stockId":7000825180510,"netValue":0.908777387036639},{"date":"2024-08-25T16:00:00.000Z","stockId":7000825180510,"netValue":0.9142399828640759},{"date":"2024-08-22T16:00:00.000Z","stockId":7000825180510,"netValue":0.9142259618896813},{"date":"2024-08-21T16:00:00.000Z","stockId":7000825180510,"netValue":0.9114243855614784},{"date":"2024-08-20T16:00:00.000Z","stockId":7000825180510,"netValue":0.9165641345057962},{"date":"2024-08-19T16:00:00.000Z","stockId":7000825180510,"netValue":0.9205741651081133},{"date":"2024-08-18T16:00:00.000Z","stockId":7000825180510,"netValue":0.9301763800078728},{"date":"2024-08-15T16:00:00.000Z","stockId":7000825180510,"netValue":0.9243850359628655},{"date":"2024-08-14T16:00:00.000Z","stockId":7000825180510,"netValue":0.9246734639356813},{"date":"2024-08-13T16:00:00.000Z","stockId":7000825180510,"netValue":0.9172869134457755},{"date":"2024-08-12T16:00:00.000Z","stockId":7000825180510,"netValue":0.9247683431261838},{"date":"2024-08-11T16:00:00.000Z","stockId":7000825180510,"netValue":0.9209253357907154},{"date":"2024-08-08T16:00:00.000Z","stockId":7000825180510,"netValue":0.9224375740713723},{"date":"2024-08-07T16:00:00.000Z","stockId":7000825180510,"netValue":0.9255574679525375},{"date":"2024-08-06T16:00:00.000Z","stockId":7000825180510,"netValue":0.9237417926851945},{"date":"2024-08-05T16:00:00.000Z","stockId":7000825180510,"netValue":0.9244889845481528},{"date":"2024-08-04T16:00:00.000Z","stockId":7000825180510,"netValue":0.9224414937756994},{"date":"2024-08-01T16:00:00.000Z","stockId":7000825180510,"netValue":0.9373559353838413},{"date":"2024-07-31T16:00:00.000Z","stockId":7000825180510,"netValue":0.9476703511060034},{"date":"2024-07-30T16:00:00.000Z","stockId":7000825180510,"netValue":0.9507868037973553},{"date":"2024-07-29T16:00:00.000Z","stockId":7000825180510,"netValue":0.9275829783852275},{"date":"2024-07-28T16:00:00.000Z","stockId":7000825180510,"netValue":0.9298893009754761}]}