window.pageData = {"startDate":"2024-08-02T04:13:18.863Z","endDate":"2026-08-02T04:13:18.863Z","manager":{"_id":7120710197520,"name":"刘国江","gender":"m","educationCode":"001002","resume":"刘国江：男，2008年7月至2015年7月，招商基金管理有限公司董事会办公室业务经理、研究员、高级研究员、基金经理助理；2015年8月至2017年3月，同德资产管理有限公司研究总监、投资经理；2016年3月至2017年3月，深圳桐德投资管理有限公司投资经理；2017年4月加盟天弘基金管理有限公司，现任基金经理。","tickerId":120710197520,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801611260","exchange":"fm","cnInfoCode":"8801611260","followedNum":0,"currency":"CNY","workingDate":"2019-04-28T16:00:00.000Z","fundCompanyId":4000050430000,"fundManagerSecondLevel":"hybrid","pinyin":"lgj","delistedDate":"2026-01-23T16:00:00.000Z","fundCompany":{"_id":4000050430000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7120710197520,"type":"fmp","fm_p_r_d":"2026-01-26T16:00:00.000Z","fm_p_r_m1":0.03452576566289345,"fm_p_r_m3":0.02588660667142917,"fm_p_r_m6":0.1200354163040045,"fm_p_r_y1":0.2483685453186235,"fm_p_r_y3":0.11264668584862703,"fm_cagr_p_r_fs":0.045411423847874,"fm_cagr_p_r_fs_m":0.08562468717412375,"fm_cagr_p_r_fs_r_c":1749,"fm_cagr_p_r_fs_rp":0.7179633867276888,"fm_p_r_fys_m":0.06372064747745743,"fm_p_r_fys_r_c":1701,"fm_p_r_fys_rp":0.6982352941176471,"fm_p_r_m1_m":0.05636420418750543,"fm_p_r_m1_r_c":1699,"fm_p_r_m1_rp":0.6819787985865724,"fm_p_r_m3_m":0.05522089020569709,"fm_p_r_m3_r_c":1658,"fm_p_r_m3_rp":0.6849728424864212,"fm_p_r_m6_m":0.2062615503080183,"fm_p_r_m6_r_c":1611,"fm_p_r_m6_rp":0.6919254658385093,"fm_p_r_y1_m":0.3455365893227319,"fm_p_r_y1_r_c":1518,"fm_p_r_y1_rp":0.6875411997363217,"fm_p_r_y3_m":0.18171988273330975,"fm_p_r_y3_r_c":1163,"fm_p_r_y3_rp":0.6118760757314974,"fm_p_r_y5":-0.1361555274043732,"fm_p_r_y5_m":0.059362320281384884,"fm_p_r_y5_r_c":844,"fm_p_r_y5_rp":0.7746144721233689,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5601156069364162,"fm_p_r_fys":0.04022428733144112},"fmi":{"stockId":7120710197520,"type":"fmi","fm_my":6.7,"fm_d":{"3000000006752":"本基金基金经理","3000000164205":"本基金基金经理","3000000420003":"本基金基金经理","3000000012258":"本基金基金经理"},"fm_wy":17,"fm_a_as":0,"fm_a_mfn":4,"fm_as":721461943.8918,"fm_b_as":0,"fm_e_as":0,"fm_h_as":721461943.8918,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":721461943.8918,"fm_q_as":0,"fm_r_f_cagr":0.3591,"fm_r_fd":3000000012258,"fm_r_ftp":0.5154}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.04656816906676653,"threeMonths":-0.045578504402670195,"sixMonths":-0.003860199132432185,"oneYear":0.131511518077994,"threeYears":0.15574699614599852,"fiveYears":-0.07003611864427395,"tenYears":0.4387343653032534},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49159,"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":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32}],"netValueList":[{"date":"2026-01-26T16:00:00.000Z","stockId":7120710197520,"netValue":1.3492275045390822},{"stockId":7120710197520,"date":"2026-01-25T16:00:00.000Z","netValue":1.3452425486716497},{"date":"2026-01-22T16:00:00.000Z","stockId":7120710197520,"netValue":1.3509257372826091},{"stockId":7120710197520,"date":"2026-01-21T16:00:00.000Z","netValue":1.338046062512278},{"date":"2026-01-20T16:00:00.000Z","stockId":7120710197520,"netValue":1.343258993108796},{"date":"2026-01-19T16:00:00.000Z","stockId":7120710197520,"netValue":1.3382174727614864},{"stockId":7120710197520,"date":"2026-01-18T16:00:00.000Z","netValue":1.3374148454835064},{"stockId":7120710197520,"date":"2026-01-15T16:00:00.000Z","netValue":1.3261799241749175},{"stockId":7120710197520,"date":"2026-01-14T16:00:00.000Z","netValue":1.32967569068829},{"stockId":7120710197520,"date":"2026-01-13T16:00:00.000Z","netValue":1.3253801862296444},{"stockId":7120710197520,"date":"2026-01-12T16:00:00.000Z","netValue":1.3335787808053072},{"date":"2026-01-11T16:00:00.000Z","stockId":7120710197520,"netValue":1.3364326344122595},{"stockId":7120710197520,"date":"2026-01-08T16:00:00.000Z","netValue":1.3347271851717248},{"date":"2026-01-07T16:00:00.000Z","stockId":7120710197520,"netValue":1.3292385081931624},{"date":"2026-01-06T16:00:00.000Z","stockId":7120710197520,"netValue":1.3399968847309158},{"date":"2026-01-05T16:00:00.000Z","stockId":7120710197520,"netValue":1.3338553868456862},{"date":"2026-01-04T16:00:00.000Z","stockId":7120710197520,"netValue":1.318433048706804},{"date":"2025-12-30T16:00:00.000Z","stockId":7120710197520,"netValue":1.297054415063071},{"date":"2025-12-29T16:00:00.000Z","stockId":7120710197520,"netValue":1.3016441411416801},{"date":"2025-12-28T16:00:00.000Z","stockId":7120710197520,"netValue":1.2943387922696112},{"date":"2025-12-25T16:00:00.000Z","stockId":7120710197520,"netValue":1.3041990343029661},{"date":"2025-12-24T16:00:00.000Z","stockId":7120710197520,"netValue":1.3018450490180842},{"date":"2025-12-23T16:00:00.000Z","stockId":7120710197520,"netValue":1.298637727749886},{"date":"2025-12-22T16:00:00.000Z","stockId":7120710197520,"netValue":1.296605623959456},{"date":"2025-12-21T16:00:00.000Z","stockId":7120710197520,"netValue":1.293550836292051},{"date":"2025-12-18T16:00:00.000Z","stockId":7120710197520,"netValue":1.2858404177333267},{"date":"2025-12-17T16:00:00.000Z","stockId":7120710197520,"netValue":1.2795114533801781},{"date":"2025-12-16T16:00:00.000Z","stockId":7120710197520,"netValue":1.2899677873752768},{"date":"2025-12-15T16:00:00.000Z","stockId":7120710197520,"netValue":1.2700850753928523},{"date":"2025-12-14T16:00:00.000Z","stockId":7120710197520,"netValue":1.2826434516916514},{"date":"2025-12-11T16:00:00.000Z","stockId":7120710197520,"netValue":1.2916463354488479},{"date":"2025-12-10T16:00:00.000Z","stockId":7120710197520,"netValue":1.2750221995694722},{"date":"2025-12-09T16:00:00.000Z","stockId":7120710197520,"netValue":1.2801465172494249},{"date":"2025-12-08T16:00:00.000Z","stockId":7120710197520,"netValue":1.276564689702036},{"date":"2025-12-07T16:00:00.000Z","stockId":7120710197520,"netValue":1.2858361904562114},{"date":"2025-12-04T16:00:00.000Z","stockId":7120710197520,"netValue":1.285804023546845},{"date":"2025-12-03T16:00:00.000Z","stockId":7120710197520,"netValue":1.2760482345155293},{"date":"2025-12-02T16:00:00.000Z","stockId":7120710197520,"netValue":1.2732924180034677},{"date":"2025-12-01T16:00:00.000Z","stockId":7120710197520,"netValue":1.2764903498346034},{"date":"2025-11-30T16:00:00.000Z","stockId":7120710197520,"netValue":1.2848037055114405},{"date":"2025-11-27T16:00:00.000Z","stockId":7120710197520,"netValue":1.2745377443466308},{"date":"2025-11-26T16:00:00.000Z","stockId":7120710197520,"netValue":1.2669888722467617},{"date":"2025-11-25T16:00:00.000Z","stockId":7120710197520,"netValue":1.2706185197998514},{"date":"2025-11-24T16:00:00.000Z","stockId":7120710197520,"netValue":1.2632702995683454},{"date":"2025-11-23T16:00:00.000Z","stockId":7120710197520,"netValue":1.25794841907862},{"date":"2025-11-20T16:00:00.000Z","stockId":7120710197520,"netValue":1.2477626676777929},{"date":"2025-11-19T16:00:00.000Z","stockId":7120710197520,"netValue":1.2621689891338241},{"date":"2025-11-18T16:00:00.000Z","stockId":7120710197520,"netValue":1.2738249507985107},{"date":"2025-11-17T16:00:00.000Z","stockId":7120710197520,"netValue":1.2741296204841777},{"date":"2025-11-16T16:00:00.000Z","stockId":7120710197520,"netValue":1.2778988392800184},{"date":"2025-11-13T16:00:00.000Z","stockId":7120710197520,"netValue":1.2913908684357567},{"date":"2025-11-12T16:00:00.000Z","stockId":7120710197520,"netValue":1.3081520976595744},{"date":"2025-11-11T16:00:00.000Z","stockId":7120710197520,"netValue":1.296995015347191},{"date":"2025-11-10T16:00:00.000Z","stockId":7120710197520,"netValue":1.2978196293075992},{"date":"2025-11-09T16:00:00.000Z","stockId":7120710197520,"netValue":1.3068307351337018},{"date":"2025-11-06T16:00:00.000Z","stockId":7120710197520,"netValue":1.3022857599164739},{"date":"2025-11-05T16:00:00.000Z","stockId":7120710197520,"netValue":1.3113901944455657},{"date":"2025-11-04T16:00:00.000Z","stockId":7120710197520,"netValue":1.302215447944488},{"date":"2025-11-03T16:00:00.000Z","stockId":7120710197520,"netValue":1.3022178403798805},{"date":"2025-11-02T16:00:00.000Z","stockId":7120710197520,"netValue":1.3188458872029007},{"date":"2025-10-30T16:00:00.000Z","stockId":7120710197520,"netValue":1.3231263100997674},{"date":"2025-10-29T16:00:00.000Z","stockId":7120710197520,"netValue":1.3218334137668464},{"date":"2025-10-28T16:00:00.000Z","stockId":7120710197520,"netValue":1.3328752833553714},{"date":"2025-10-27T16:00:00.000Z","stockId":7120710197520,"netValue":1.3148568111722898},{"date":"2025-10-26T16:00:00.000Z","stockId":7120710197520,"netValue":1.3151819077907239},{"date":"2025-10-23T16:00:00.000Z","stockId":7120710197520,"netValue":1.311143606888762},{"date":"2025-10-22T16:00:00.000Z","stockId":7120710197520,"netValue":1.300148772437771},{"date":"2025-10-21T16:00:00.000Z","stockId":7120710197520,"netValue":1.2930349745148915},{"date":"2025-10-20T16:00:00.000Z","stockId":7120710197520,"netValue":1.2991182941538575},{"date":"2025-10-19T16:00:00.000Z","stockId":7120710197520,"netValue":1.2873122342634513},{"date":"2025-10-16T16:00:00.000Z","stockId":7120710197520,"netValue":1.2799410696879423},{"date":"2025-10-15T16:00:00.000Z","stockId":7120710197520,"netValue":1.3036364575792798},{"date":"2025-10-14T16:00:00.000Z","stockId":7120710197520,"netValue":1.3073178146273807},{"date":"2025-10-13T16:00:00.000Z","stockId":7120710197520,"netValue":1.2888462247228973},{"date":"2025-10-12T16:00:00.000Z","stockId":7120710197520,"netValue":1.3139802811262422},{"date":"2025-10-09T16:00:00.000Z","stockId":7120710197520,"netValue":1.329776074511581},{"date":"2025-10-08T16:00:00.000Z","stockId":7120710197520,"netValue":1.3535850406399947},{"date":"2025-09-29T16:00:00.000Z","stockId":7120710197520,"netValue":1.3528233532691658},{"date":"2025-09-28T16:00:00.000Z","stockId":7120710197520,"netValue":1.3432034566110664},{"date":"2025-09-25T16:00:00.000Z","stockId":7120710197520,"netValue":1.3283449560867069},{"date":"2025-09-24T16:00:00.000Z","stockId":7120710197520,"netValue":1.3400059155596638},{"date":"2025-09-23T16:00:00.000Z","stockId":7120710197520,"netValue":1.3388804212287788},{"date":"2025-09-22T16:00:00.000Z","stockId":7120710197520,"netValue":1.322067821222852},{"date":"2025-09-21T16:00:00.000Z","stockId":7120710197520,"netValue":1.3282404220376594},{"date":"2025-09-18T16:00:00.000Z","stockId":7120710197520,"netValue":1.3308881803863222},{"date":"2025-09-17T16:00:00.000Z","stockId":7120710197520,"netValue":1.3321401330346359},{"date":"2025-09-16T16:00:00.000Z","stockId":7120710197520,"netValue":1.3398829578586022},{"date":"2025-09-15T16:00:00.000Z","stockId":7120710197520,"netValue":1.320166637004961},{"date":"2025-09-14T16:00:00.000Z","stockId":7120710197520,"netValue":1.3142305056481085},{"date":"2025-09-11T16:00:00.000Z","stockId":7120710197520,"netValue":1.3015546542174854},{"date":"2025-09-10T16:00:00.000Z","stockId":7120710197520,"netValue":1.3070400605252228},{"date":"2025-09-09T16:00:00.000Z","stockId":7120710197520,"netValue":1.2918170283418848},{"date":"2025-09-08T16:00:00.000Z","stockId":7120710197520,"netValue":1.2938386544261504},{"date":"2025-09-07T16:00:00.000Z","stockId":7120710197520,"netValue":1.2965404942732817},{"date":"2025-09-04T16:00:00.000Z","stockId":7120710197520,"netValue":1.2792290591027864},{"date":"2025-09-03T16:00:00.000Z","stockId":7120710197520,"netValue":1.2565716645449199},{"date":"2025-09-02T16:00:00.000Z","stockId":7120710197520,"netValue":1.2781859456834601},{"date":"2025-09-01T16:00:00.000Z","stockId":7120710197520,"netValue":1.2862567063099721},{"date":"2025-08-31T16:00:00.000Z","stockId":7120710197520,"netValue":1.2847750740967918},{"date":"2025-08-28T16:00:00.000Z","stockId":7120710197520,"netValue":1.2855047724792903},{"date":"2025-08-27T16:00:00.000Z","stockId":7120710197520,"netValue":1.2671612494665867},{"date":"2025-08-26T16:00:00.000Z","stockId":7120710197520,"netValue":1.2607566932448302},{"date":"2025-08-25T16:00:00.000Z","stockId":7120710197520,"netValue":1.2795060854081475},{"date":"2025-08-24T16:00:00.000Z","stockId":7120710197520,"netValue":1.272488799777804},{"date":"2025-08-21T16:00:00.000Z","stockId":7120710197520,"netValue":1.2599024369634568},{"date":"2025-08-20T16:00:00.000Z","stockId":7120710197520,"netValue":1.2466973433983202},{"date":"2025-08-19T16:00:00.000Z","stockId":7120710197520,"netValue":1.2355491667495688},{"date":"2025-08-18T16:00:00.000Z","stockId":7120710197520,"netValue":1.2176157382721728},{"date":"2025-08-17T16:00:00.000Z","stockId":7120710197520,"netValue":1.2203425141766144},{"date":"2025-08-14T16:00:00.000Z","stockId":7120710197520,"netValue":1.206324194281623},{"date":"2025-08-13T16:00:00.000Z","stockId":7120710197520,"netValue":1.2040341564748895},{"date":"2025-08-12T16:00:00.000Z","stockId":7120710197520,"netValue":1.2050940781480037},{"date":"2025-08-11T16:00:00.000Z","stockId":7120710197520,"netValue":1.1951705810569615},{"date":"2025-08-10T16:00:00.000Z","stockId":7120710197520,"netValue":1.1930934810285574},{"date":"2025-08-07T16:00:00.000Z","stockId":7120710197520,"netValue":1.185695465708708},{"date":"2025-08-06T16:00:00.000Z","stockId":7120710197520,"netValue":1.1931108454163122},{"date":"2025-08-05T16:00:00.000Z","stockId":7120710197520,"netValue":1.1945869829338913},{"date":"2025-08-04T16:00:00.000Z","stockId":7120710197520,"netValue":1.1929225907713665},{"date":"2025-08-03T16:00:00.000Z","stockId":7120710197520,"netValue":1.1851896837646365},{"date":"2025-07-31T16:00:00.000Z","stockId":7120710197520,"netValue":1.1816885766531355},{"date":"2025-07-30T16:00:00.000Z","stockId":7120710197520,"netValue":1.183755217828267},{"date":"2025-07-29T16:00:00.000Z","stockId":7120710197520,"netValue":1.204164382097747},{"date":"2025-07-28T16:00:00.000Z","stockId":7120710197520,"netValue":1.2067064660340265},{"date":"2025-07-27T16:00:00.000Z","stockId":7120710197520,"netValue":1.2028872950371412},{"date":"2025-07-24T16:00:00.000Z","stockId":7120710197520,"netValue":1.2046293223399906},{"date":"2025-07-23T16:00:00.000Z","stockId":7120710197520,"netValue":1.2051285086585435},{"date":"2025-07-22T16:00:00.000Z","stockId":7120710197520,"netValue":1.1970928683696782},{"date":"2025-07-21T16:00:00.000Z","stockId":7120710197520,"netValue":1.191210191223625},{"date":"2025-07-20T16:00:00.000Z","stockId":7120710197520,"netValue":1.1807655303290312},{"date":"2025-07-17T16:00:00.000Z","stockId":7120710197520,"netValue":1.1780552166058642},{"date":"2025-07-16T16:00:00.000Z","stockId":7120710197520,"netValue":1.176955459894905},{"date":"2025-07-15T16:00:00.000Z","stockId":7120710197520,"netValue":1.1695149944849934},{"date":"2025-07-14T16:00:00.000Z","stockId":7120710197520,"netValue":1.169731886505445},{"date":"2025-07-13T16:00:00.000Z","stockId":7120710197520,"netValue":1.1627585024605682},{"date":"2025-07-10T16:00:00.000Z","stockId":7120710197520,"netValue":1.1646765946101814},{"date":"2025-07-09T16:00:00.000Z","stockId":7120710197520,"netValue":1.1573319981728531},{"date":"2025-07-08T16:00:00.000Z","stockId":7120710197520,"netValue":1.1594729139986506},{"date":"2025-07-07T16:00:00.000Z","stockId":7120710197520,"netValue":1.1603135310116506},{"date":"2025-07-06T16:00:00.000Z","stockId":7120710197520,"netValue":1.1518752652178041},{"date":"2025-07-03T16:00:00.000Z","stockId":7120710197520,"netValue":1.1592522978219382},{"date":"2025-07-02T16:00:00.000Z","stockId":7120710197520,"netValue":1.1576108129773626},{"date":"2025-07-01T16:00:00.000Z","stockId":7120710197520,"netValue":1.1523301701925737},{"date":"2025-06-30T16:00:00.000Z","stockId":7120710197520,"netValue":1.1564013845323107},{"date":"2025-06-29T16:00:00.000Z","stockId":7120710197520,"netValue":1.1553632330998724},{"date":"2025-06-26T16:00:00.000Z","stockId":7120710197520,"netValue":1.1482628444081644},{"date":"2025-06-25T16:00:00.000Z","stockId":7120710197520,"netValue":1.1482969636948508},{"date":"2025-06-24T16:00:00.000Z","stockId":7120710197520,"netValue":1.1563116613694526},{"date":"2025-06-23T16:00:00.000Z","stockId":7120710197520,"netValue":1.145047246459795},{"date":"2025-06-22T16:00:00.000Z","stockId":7120710197520,"netValue":1.1301217345111865},{"date":"2025-06-19T16:00:00.000Z","stockId":7120710197520,"netValue":1.1306951875602613},{"date":"2025-06-18T16:00:00.000Z","stockId":7120710197520,"netValue":1.1291261842918483},{"date":"2025-06-17T16:00:00.000Z","stockId":7120710197520,"netValue":1.1412171289166206},{"date":"2025-06-16T16:00:00.000Z","stockId":7120710197520,"netValue":1.1412086034315652},{"date":"2025-06-15T16:00:00.000Z","stockId":7120710197520,"netValue":1.1453841246022702},{"date":"2025-06-12T16:00:00.000Z","stockId":7120710197520,"netValue":1.1432264686363456},{"date":"2025-06-11T16:00:00.000Z","stockId":7120710197520,"netValue":1.1570123681035631},{"date":"2025-06-10T16:00:00.000Z","stockId":7120710197520,"netValue":1.1630972745844443},{"date":"2025-06-09T16:00:00.000Z","stockId":7120710197520,"netValue":1.1541650075299947},{"date":"2025-06-08T16:00:00.000Z","stockId":7120710197520,"netValue":1.1577996765879917},{"date":"2025-06-05T16:00:00.000Z","stockId":7120710197520,"netValue":1.1540827584655606},{"date":"2025-06-04T16:00:00.000Z","stockId":7120710197520,"netValue":1.1560492418902222},{"date":"2025-06-03T16:00:00.000Z","stockId":7120710197520,"netValue":1.1512713712089064},{"date":"2025-06-02T16:00:00.000Z","stockId":7120710197520,"netValue":1.1457337857750518},{"date":"2025-05-29T16:00:00.000Z","stockId":7120710197520,"netValue":1.1447861469594143},{"date":"2025-05-28T16:00:00.000Z","stockId":7120710197520,"netValue":1.1557389785438572},{"date":"2025-05-27T16:00:00.000Z","stockId":7120710197520,"netValue":1.1430977091495151},{"date":"2025-05-26T16:00:00.000Z","stockId":7120710197520,"netValue":1.1422408093671657},{"date":"2025-05-25T16:00:00.000Z","stockId":7120710197520,"netValue":1.1444939177883269},{"date":"2025-05-22T16:00:00.000Z","stockId":7120710197520,"netValue":1.1528322698514313},{"date":"2025-05-21T16:00:00.000Z","stockId":7120710197520,"netValue":1.152726899045541},{"date":"2025-05-20T16:00:00.000Z","stockId":7120710197520,"netValue":1.1552957890369597},{"date":"2025-05-19T16:00:00.000Z","stockId":7120710197520,"netValue":1.1516287182773293},{"date":"2025-05-18T16:00:00.000Z","stockId":7120710197520,"netValue":1.142190320793361},{"date":"2025-05-15T16:00:00.000Z","stockId":7120710197520,"netValue":1.1449843196303824},{"date":"2025-05-14T16:00:00.000Z","stockId":7120710197520,"netValue":1.1451520364414192},{"date":"2025-05-13T16:00:00.000Z","stockId":7120710197520,"netValue":1.1535048218289952},{"date":"2025-05-12T16:00:00.000Z","stockId":7120710197520,"netValue":1.1471253575996543},{"date":"2025-05-11T16:00:00.000Z","stockId":7120710197520,"netValue":1.1531268825500534},{"date":"2025-05-08T16:00:00.000Z","stockId":7120710197520,"netValue":1.1382573381934145},{"date":"2025-05-07T16:00:00.000Z","stockId":7120710197520,"netValue":1.1416341112874142},{"date":"2025-05-06T16:00:00.000Z","stockId":7120710197520,"netValue":1.1347175206494224},{"date":"2025-05-05T16:00:00.000Z","stockId":7120710197520,"netValue":1.136276959875887},{"date":"2025-04-29T16:00:00.000Z","stockId":7120710197520,"netValue":1.1208170190128108},{"date":"2025-04-28T16:00:00.000Z","stockId":7120710197520,"netValue":1.1199056737122164},{"date":"2025-04-27T16:00:00.000Z","stockId":7120710197520,"netValue":1.1175680463339834},{"date":"2025-04-24T16:00:00.000Z","stockId":7120710197520,"netValue":1.1178119030329432},{"date":"2025-04-23T16:00:00.000Z","stockId":7120710197520,"netValue":1.1147166142551885},{"date":"2025-04-22T16:00:00.000Z","stockId":7120710197520,"netValue":1.1192892634865643},{"date":"2025-04-21T16:00:00.000Z","stockId":7120710197520,"netValue":1.1099046788156384},{"date":"2025-04-20T16:00:00.000Z","stockId":7120710197520,"netValue":1.1078130134722577},{"date":"2025-04-17T16:00:00.000Z","stockId":7120710197520,"netValue":1.1007326758105394},{"date":"2025-04-16T16:00:00.000Z","stockId":7120710197520,"netValue":1.1032201994140713},{"date":"2025-04-15T16:00:00.000Z","stockId":7120710197520,"netValue":1.1021341870635109},{"date":"2025-04-14T16:00:00.000Z","stockId":7120710197520,"netValue":1.1065913852491827},{"date":"2025-04-13T16:00:00.000Z","stockId":7120710197520,"netValue":1.1063945972439004},{"date":"2025-04-10T16:00:00.000Z","stockId":7120710197520,"netValue":1.1006762695189434},{"date":"2025-04-09T16:00:00.000Z","stockId":7120710197520,"netValue":1.0914904515468213},{"date":"2025-04-08T16:00:00.000Z","stockId":7120710197520,"netValue":1.0765540429313707},{"date":"2025-04-07T16:00:00.000Z","stockId":7120710197520,"netValue":1.0624817551184298},{"date":"2025-04-06T16:00:00.000Z","stockId":7120710197520,"netValue":1.050807399342489},{"date":"2025-04-02T16:00:00.000Z","stockId":7120710197520,"netValue":1.139157825940258},{"date":"2025-04-01T16:00:00.000Z","stockId":7120710197520,"netValue":1.155533621023241},{"date":"2025-03-31T16:00:00.000Z","stockId":7120710197520,"netValue":1.155860828527023},{"date":"2025-03-30T16:00:00.000Z","stockId":7120710197520,"netValue":1.1514632847100557},{"date":"2025-03-27T16:00:00.000Z","stockId":7120710197520,"netValue":1.1575025709418683},{"date":"2025-03-26T16:00:00.000Z","stockId":7120710197520,"netValue":1.1673731054215606},{"date":"2025-03-25T16:00:00.000Z","stockId":7120710197520,"netValue":1.1581160851539047},{"date":"2025-03-24T16:00:00.000Z","stockId":7120710197520,"netValue":1.1540776490336164},{"date":"2025-03-23T16:00:00.000Z","stockId":7120710197520,"netValue":1.165691426512238},{"date":"2025-03-20T16:00:00.000Z","stockId":7120710197520,"netValue":1.1565360947752692},{"date":"2025-03-19T16:00:00.000Z","stockId":7120710197520,"netValue":1.1763831418172173},{"date":"2025-03-18T16:00:00.000Z","stockId":7120710197520,"netValue":1.1878629726407253},{"date":"2025-03-17T16:00:00.000Z","stockId":7120710197520,"netValue":1.1917176635234958},{"date":"2025-03-16T16:00:00.000Z","stockId":7120710197520,"netValue":1.179777179159056},{"date":"2025-03-13T16:00:00.000Z","stockId":7120710197520,"netValue":1.1801332647164386},{"date":"2025-03-12T16:00:00.000Z","stockId":7120710197520,"netValue":1.1450033589234703},{"date":"2025-03-11T16:00:00.000Z","stockId":7120710197520,"netValue":1.1536109135311725},{"date":"2025-03-10T16:00:00.000Z","stockId":7120710197520,"netValue":1.154753480757571},{"date":"2025-03-09T16:00:00.000Z","stockId":7120710197520,"netValue":1.1536087898345948},{"date":"2025-03-06T16:00:00.000Z","stockId":7120710197520,"netValue":1.1635110957244745},{"date":"2025-03-05T16:00:00.000Z","stockId":7120710197520,"netValue":1.1639763619214434},{"date":"2025-03-04T16:00:00.000Z","stockId":7120710197520,"netValue":1.1387292594358591},{"date":"2025-03-03T16:00:00.000Z","stockId":7120710197520,"netValue":1.1296967179485438},{"date":"2025-03-02T16:00:00.000Z","stockId":7120710197520,"netValue":1.1316244488918419},{"date":"2025-02-27T16:00:00.000Z","stockId":7120710197520,"netValue":1.1320994237768613},{"date":"2025-02-26T16:00:00.000Z","stockId":7120710197520,"netValue":1.1632107120689148},{"date":"2025-02-25T16:00:00.000Z","stockId":7120710197520,"netValue":1.1606476967574462},{"date":"2025-02-24T16:00:00.000Z","stockId":7120710197520,"netValue":1.14639986287969},{"date":"2025-02-23T16:00:00.000Z","stockId":7120710197520,"netValue":1.1612128123546315},{"date":"2025-02-20T16:00:00.000Z","stockId":7120710197520,"netValue":1.1667189264891877},{"date":"2025-02-19T16:00:00.000Z","stockId":7120710197520,"netValue":1.147771533079661},{"date":"2025-02-18T16:00:00.000Z","stockId":7120710197520,"netValue":1.1513228490126208},{"date":"2025-02-17T16:00:00.000Z","stockId":7120710197520,"netValue":1.1442216116790864},{"date":"2025-02-16T16:00:00.000Z","stockId":7120710197520,"netValue":1.1434028652098813},{"date":"2025-02-13T16:00:00.000Z","stockId":7120710197520,"netValue":1.1446964304988045},{"date":"2025-02-12T16:00:00.000Z","stockId":7120710197520,"netValue":1.1232015995908688},{"date":"2025-02-11T16:00:00.000Z","stockId":7120710197520,"netValue":1.1293249289835718},{"date":"2025-02-10T16:00:00.000Z","stockId":7120710197520,"netValue":1.1154089569593932},{"date":"2025-02-09T16:00:00.000Z","stockId":7120710197520,"netValue":1.127137435375709},{"date":"2025-02-06T16:00:00.000Z","stockId":7120710197520,"netValue":1.1237834356113725},{"date":"2025-02-05T16:00:00.000Z","stockId":7120710197520,"netValue":1.1099096958285883},{"date":"2025-02-04T16:00:00.000Z","stockId":7120710197520,"netValue":1.088092763763689},{"date":"2025-01-26T16:00:00.000Z","stockId":7120710197520,"netValue":1.0807926149682956},{"date":"2025-01-23T16:00:00.000Z","stockId":7120710197520,"netValue":1.0807225209269278},{"date":"2025-01-22T16:00:00.000Z","stockId":7120710197520,"netValue":1.0694939461312338},{"date":"2025-01-21T16:00:00.000Z","stockId":7120710197520,"netValue":1.0729588597297643},{"date":"2025-01-20T16:00:00.000Z","stockId":7120710197520,"netValue":1.0835396655991756},{"date":"2025-01-19T16:00:00.000Z","stockId":7120710197520,"netValue":1.0765068526671302},{"date":"2025-01-16T16:00:00.000Z","stockId":7120710197520,"netValue":1.0670878573160092},{"date":"2025-01-15T16:00:00.000Z","stockId":7120710197520,"netValue":1.060543167394777},{"date":"2025-01-14T16:00:00.000Z","stockId":7120710197520,"netValue":1.0562430033223436},{"date":"2025-01-13T16:00:00.000Z","stockId":7120710197520,"netValue":1.0647996063772356},{"date":"2025-01-12T16:00:00.000Z","stockId":7120710197520,"netValue":1.0383404577685909},{"date":"2025-01-09T16:00:00.000Z","stockId":7120710197520,"netValue":1.0474020368973074},{"date":"2025-01-08T16:00:00.000Z","stockId":7120710197520,"netValue":1.0563979656033002},{"date":"2025-01-07T16:00:00.000Z","stockId":7120710197520,"netValue":1.0516483306976379},{"date":"2025-01-06T16:00:00.000Z","stockId":7120710197520,"netValue":1.051795127078031},{"date":"2025-01-05T16:00:00.000Z","stockId":7120710197520,"netValue":1.0436953958180726},{"date":"2025-01-02T16:00:00.000Z","stockId":7120710197520,"netValue":1.0464603172319693},{"date":"2025-01-01T16:00:00.000Z","stockId":7120710197520,"netValue":1.0590892115964254},{"date":"2024-12-30T16:00:00.000Z","stockId":7120710197520,"netValue":1.080015879218303},{"date":"2024-12-29T16:00:00.000Z","stockId":7120710197520,"netValue":1.08714288182788},{"date":"2024-12-26T16:00:00.000Z","stockId":7120710197520,"netValue":1.0865337344373094},{"date":"2024-12-25T16:00:00.000Z","stockId":7120710197520,"netValue":1.0916646223984838},{"date":"2024-12-24T16:00:00.000Z","stockId":7120710197520,"netValue":1.0867407971371186},{"date":"2024-12-23T16:00:00.000Z","stockId":7120710197520,"netValue":1.0875313181295727},{"date":"2024-12-22T16:00:00.000Z","stockId":7120710197520,"netValue":1.0776748308940223},{"date":"2024-12-19T16:00:00.000Z","stockId":7120710197520,"netValue":1.0850786531601995},{"date":"2024-12-18T16:00:00.000Z","stockId":7120710197520,"netValue":1.0883201416027874},{"date":"2024-12-17T16:00:00.000Z","stockId":7120710197520,"netValue":1.0860977801593008},{"date":"2024-12-16T16:00:00.000Z","stockId":7120710197520,"netValue":1.081868822142287},{"date":"2024-12-15T16:00:00.000Z","stockId":7120710197520,"netValue":1.0809959589645883},{"date":"2024-12-12T16:00:00.000Z","stockId":7120710197520,"netValue":1.0942835730701534},{"date":"2024-12-11T16:00:00.000Z","stockId":7120710197520,"netValue":1.1152026190527824},{"date":"2024-12-10T16:00:00.000Z","stockId":7120710197520,"netValue":1.106336564438607},{"date":"2024-12-09T16:00:00.000Z","stockId":7120710197520,"netValue":1.105065567309834},{"date":"2024-12-08T16:00:00.000Z","stockId":7120710197520,"netValue":1.1015356991593177},{"date":"2024-12-05T16:00:00.000Z","stockId":7120710197520,"netValue":1.0894439677646643},{"date":"2024-12-04T16:00:00.000Z","stockId":7120710197520,"netValue":1.0757194784210924},{"date":"2024-12-03T16:00:00.000Z","stockId":7120710197520,"netValue":1.077975990668605},{"date":"2024-12-02T16:00:00.000Z","stockId":7120710197520,"netValue":1.0831242701886983},{"date":"2024-12-01T16:00:00.000Z","stockId":7120710197520,"netValue":1.0829205924142224},{"date":"2024-11-28T16:00:00.000Z","stockId":7120710197520,"netValue":1.0733196231705107},{"date":"2024-11-27T16:00:00.000Z","stockId":7120710197520,"netValue":1.0627166793827836},{"date":"2024-11-26T16:00:00.000Z","stockId":7120710197520,"netValue":1.0731720759285375},{"date":"2024-11-25T16:00:00.000Z","stockId":7120710197520,"netValue":1.0542092564049768},{"date":"2024-11-24T16:00:00.000Z","stockId":7120710197520,"netValue":1.056343182432923},{"date":"2024-11-21T16:00:00.000Z","stockId":7120710197520,"netValue":1.0597455202652675},{"date":"2024-11-20T16:00:00.000Z","stockId":7120710197520,"netValue":1.0836250912294783},{"date":"2024-11-19T16:00:00.000Z","stockId":7120710197520,"netValue":1.0880021317278055},{"date":"2024-11-18T16:00:00.000Z","stockId":7120710197520,"netValue":1.0823771893732503},{"date":"2024-11-17T16:00:00.000Z","stockId":7120710197520,"netValue":1.070540411223273},{"date":"2024-11-14T16:00:00.000Z","stockId":7120710197520,"netValue":1.0811258659706147},{"date":"2024-11-13T16:00:00.000Z","stockId":7120710197520,"netValue":1.0931950580749203},{"date":"2024-11-12T16:00:00.000Z","stockId":7120710197520,"netValue":1.107095930069001},{"date":"2024-11-11T16:00:00.000Z","stockId":7120710197520,"netValue":1.105937495610495},{"date":"2024-11-10T16:00:00.000Z","stockId":7120710197520,"netValue":1.1158618622577767},{"date":"2024-11-07T16:00:00.000Z","stockId":7120710197520,"netValue":1.1097035186232764},{"date":"2024-11-06T16:00:00.000Z","stockId":7120710197520,"netValue":1.1130680750794637},{"date":"2024-11-05T16:00:00.000Z","stockId":7120710197520,"netValue":1.0932092186639857},{"date":"2024-11-04T16:00:00.000Z","stockId":7120710197520,"netValue":1.1009906014365585},{"date":"2024-11-03T16:00:00.000Z","stockId":7120710197520,"netValue":1.0859485942961167},{"date":"2024-10-31T16:00:00.000Z","stockId":7120710197520,"netValue":1.070117837209159},{"date":"2024-10-30T16:00:00.000Z","stockId":7120710197520,"netValue":1.0684394570138538},{"date":"2024-10-29T16:00:00.000Z","stockId":7120710197520,"netValue":1.0752139311906885},{"date":"2024-10-28T16:00:00.000Z","stockId":7120710197520,"netValue":1.0838543716210212},{"date":"2024-10-27T16:00:00.000Z","stockId":7120710197520,"netValue":1.089389598957339},{"date":"2024-10-24T16:00:00.000Z","stockId":7120710197520,"netValue":1.0920539800156512},{"date":"2024-10-23T16:00:00.000Z","stockId":7120710197520,"netValue":1.0829136433722357},{"date":"2024-10-22T16:00:00.000Z","stockId":7120710197520,"netValue":1.095011001682166},{"date":"2024-10-21T16:00:00.000Z","stockId":7120710197520,"netValue":1.0922411145107875},{"date":"2024-10-20T16:00:00.000Z","stockId":7120710197520,"netValue":1.0816130029258275},{"date":"2024-10-17T16:00:00.000Z","stockId":7120710197520,"netValue":1.0806458206152603},{"date":"2024-10-16T16:00:00.000Z","stockId":7120710197520,"netValue":1.045849821096592},{"date":"2024-10-15T16:00:00.000Z","stockId":7120710197520,"netValue":1.0507701271008771},{"date":"2024-10-14T16:00:00.000Z","stockId":7120710197520,"netValue":1.0548117998376165},{"date":"2024-10-13T16:00:00.000Z","stockId":7120710197520,"netValue":1.078564909821724},{"date":"2024-10-10T16:00:00.000Z","stockId":7120710197520,"netValue":1.0716600682905961},{"date":"2024-10-09T16:00:00.000Z","stockId":7120710197520,"netValue":1.0917095059587052},{"date":"2024-10-08T16:00:00.000Z","stockId":7120710197520,"netValue":1.0768118522783352},{"date":"2024-10-07T16:00:00.000Z","stockId":7120710197520,"netValue":1.1223921365219103},{"date":"2024-09-29T16:00:00.000Z","stockId":7120710197520,"netValue":1.0816529342257875},{"date":"2024-09-26T16:00:00.000Z","stockId":7120710197520,"netValue":1.0155248200815423},{"date":"2024-09-25T16:00:00.000Z","stockId":7120710197520,"netValue":0.9755248645637533},{"date":"2024-09-24T16:00:00.000Z","stockId":7120710197520,"netValue":0.9400814222018997},{"date":"2024-09-23T16:00:00.000Z","stockId":7120710197520,"netValue":0.9370054737855157},{"date":"2024-09-22T16:00:00.000Z","stockId":7120710197520,"netValue":0.9125753512706432},{"date":"2024-09-19T16:00:00.000Z","stockId":7120710197520,"netValue":0.9130884172039225},{"date":"2024-09-18T16:00:00.000Z","stockId":7120710197520,"netValue":0.9113876979549843},{"date":"2024-09-17T16:00:00.000Z","stockId":7120710197520,"netValue":0.8973668674930269},{"date":"2024-09-12T16:00:00.000Z","stockId":7120710197520,"netValue":0.8916067419773154},{"date":"2024-09-11T16:00:00.000Z","stockId":7120710197520,"netValue":0.8925066353315789},{"date":"2024-09-10T16:00:00.000Z","stockId":7120710197520,"netValue":0.8950511242783097},{"date":"2024-09-09T16:00:00.000Z","stockId":7120710197520,"netValue":0.8904569221128096},{"date":"2024-09-08T16:00:00.000Z","stockId":7120710197520,"netValue":0.8907197284489223},{"date":"2024-09-05T16:00:00.000Z","stockId":7120710197520,"netValue":0.8987786734807395},{"date":"2024-09-04T16:00:00.000Z","stockId":7120710197520,"netValue":0.9034822855121013},{"date":"2024-09-03T16:00:00.000Z","stockId":7120710197520,"netValue":0.9011982344850323},{"date":"2024-09-02T16:00:00.000Z","stockId":7120710197520,"netValue":0.9019345558675425},{"date":"2024-09-01T16:00:00.000Z","stockId":7120710197520,"netValue":0.8940314479237734},{"date":"2024-08-29T16:00:00.000Z","stockId":7120710197520,"netValue":0.90609744809082},{"date":"2024-08-28T16:00:00.000Z","stockId":7120710197520,"netValue":0.8914336705439093},{"date":"2024-08-27T16:00:00.000Z","stockId":7120710197520,"netValue":0.8825779491394933},{"date":"2024-08-26T16:00:00.000Z","stockId":7120710197520,"netValue":0.8856158646269787},{"date":"2024-08-25T16:00:00.000Z","stockId":7120710197520,"netValue":0.8884340723364986},{"date":"2024-08-22T16:00:00.000Z","stockId":7120710197520,"netValue":0.887463304305915},{"date":"2024-08-21T16:00:00.000Z","stockId":7120710197520,"netValue":0.8837133010304172},{"date":"2024-08-20T16:00:00.000Z","stockId":7120710197520,"netValue":0.8855182049992114},{"date":"2024-08-19T16:00:00.000Z","stockId":7120710197520,"netValue":0.8851470463044507},{"date":"2024-08-18T16:00:00.000Z","stockId":7120710197520,"netValue":0.8922011894856134},{"date":"2024-08-15T16:00:00.000Z","stockId":7120710197520,"netValue":0.8933439774393167},{"date":"2024-08-14T16:00:00.000Z","stockId":7120710197520,"netValue":0.8910463815290873},{"date":"2024-08-13T16:00:00.000Z","stockId":7120710197520,"netValue":0.8862732600611531},{"date":"2024-08-12T16:00:00.000Z","stockId":7120710197520,"netValue":0.8925987289463868},{"date":"2024-08-11T16:00:00.000Z","stockId":7120710197520,"netValue":0.8937911630085964},{"date":"2024-08-08T16:00:00.000Z","stockId":7120710197520,"netValue":0.8975756837557429},{"date":"2024-08-07T16:00:00.000Z","stockId":7120710197520,"netValue":0.8982109809344984},{"date":"2024-08-06T16:00:00.000Z","stockId":7120710197520,"netValue":0.8967627552878024},{"date":"2024-08-05T16:00:00.000Z","stockId":7120710197520,"netValue":0.893529411436504},{"date":"2024-08-04T16:00:00.000Z","stockId":7120710197520,"netValue":0.8877236066360717}]}