window.pageData = {"startDate":"2024-07-25T19:53:30.050Z","endDate":"2026-07-25T19:53:30.050Z","manager":{"_id":7070604195100,"name":"顾凡丁","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"顾凡丁：男，金融工程硕士、计量金融学硕士。曾任职于中国人寿资产管理有限公司，担任量化分析师。2015年7月加入中信保诚基金管理有限公司，历任金融工程师、投资经理。现任中信保诚全球商品主题证券投资基金（LOF）的基金经理。","tickerId":70604195100,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801612308","exchange":"fm","cnInfoCode":"8801612308","followedNum":2,"currency":"CNY","workingDate":"2019-04-17T16:00:00.000Z","fundCompanyId":4000050490000,"fundManagerSecondLevel":"QDII","pinyin":"gfd","delistedDate":"2026-03-19T16:00:00.000Z","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":7070604195100,"type":"fmp","fm_p_r_d":"2026-03-22T16:00:00.000Z","fm_p_r_m1":-0.14082329289412032,"fm_p_r_m3":-0.035514270885298016,"fm_p_r_m6":0.11915419425088936,"fm_p_r_y1":0.3299236308110547,"fm_p_r_y3":0.9994571038312587,"fm_cagr_p_r_fs":0.13562354886942551,"fm_cagr_p_r_fs_m":0.043324719944572876,"fm_cagr_p_r_fs_r_c":98,"fm_cagr_p_r_fs_rp":0.10309278350515463,"fm_p_r_fys_m":-0.02048712459583546,"fm_p_r_fys_r_c":91,"fm_p_r_fys_rp":0.37777777777777777,"fm_p_r_m1_m":-0.04699824173883044,"fm_p_r_m1_r_c":94,"fm_p_r_m1_rp":1,"fm_p_r_m3_m":-0.02274435800032626,"fm_p_r_m3_r_c":91,"fm_p_r_m3_rp":0.6333333333333333,"fm_p_r_m6_m":-0.023691103594477958,"fm_p_r_m6_r_c":86,"fm_p_r_m6_rp":0.12941176470588237,"fm_p_r_y1_m":0.09282586451974273,"fm_p_r_y1_r_c":80,"fm_p_r_y1_rp":0.1518987341772152,"fm_p_r_y3_m":0.2936088093441179,"fm_p_r_y3_r_c":66,"fm_p_r_y3_rp":0.06153846153846154,"fm_p_r_y5":1.5768166608247043,"fm_p_r_y5_m":0.13352188162418388,"fm_p_r_y5_r_c":48,"fm_p_r_y5_rp":0,"fm_p_r_y10_m":0.32333641686177783,"fm_p_r_y10_r_c":89,"fm_p_r_y10_rp":0.20454545454545456,"fm_p_r_fys":-0.012981097698775645},"fmi":{"stockId":7070604195100,"type":"fmi","fm_my":6.9,"fm_d":{"3000000165510":"基金经理","3000000165513":"基金经理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":2,"fm_as":660495515.4588001,"fm_b_as":0,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_msl":"QDII","fm_nb_as":660495515.4588001,"fm_q_as":660495515.4588001,"fm_r_f_cagr":0.1532,"fm_r_fd":3000000165513,"fm_r_ftp":1.6813}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-03-22T16:00:00.000Z","stockId":7070604195100,"netValue":2.414238991615636},{"stockId":7070604195100,"date":"2026-03-19T16:00:00.000Z","netValue":2.4700758091726014},{"stockId":7070604195100,"date":"2026-03-18T16:00:00.000Z","netValue":2.5360212177581007},{"stockId":7070604195100,"date":"2026-03-17T16:00:00.000Z","netValue":2.6335752874768357},{"date":"2026-03-16T16:00:00.000Z","stockId":7070604195100,"netValue":2.7082735456721414},{"date":"2026-03-15T16:00:00.000Z","stockId":7070604195100,"netValue":2.7168423995582307},{"date":"2026-03-12T16:00:00.000Z","stockId":7070604195100,"netValue":2.721416882559231},{"date":"2026-03-11T16:00:00.000Z","stockId":7070604195100,"netValue":2.7525067634844618},{"date":"2026-03-10T16:00:00.000Z","stockId":7070604195100,"netValue":2.7953063044885758},{"stockId":7070604195100,"date":"2026-03-09T16:00:00.000Z","netValue":2.807367352533322},{"stockId":7070604195100,"date":"2026-03-08T16:00:00.000Z","netValue":2.783306588351737},{"stockId":7070604195100,"date":"2026-03-05T16:00:00.000Z","netValue":2.784678933252037},{"date":"2026-03-04T16:00:00.000Z","stockId":7070604195100,"netValue":2.7499907978339113},{"date":"2026-03-03T16:00:00.000Z","stockId":7070604195100,"netValue":2.785593829852237},{"date":"2026-03-02T16:00:00.000Z","stockId":7070604195100,"netValue":2.766564996971752},{"stockId":7070604195100,"date":"2026-03-01T16:00:00.000Z","netValue":2.8831478995709716},{"date":"2026-02-26T16:00:00.000Z","stockId":7070604195100,"netValue":2.8489172124529474},{"stockId":7070604195100,"date":"2026-02-25T16:00:00.000Z","netValue":2.817141159077566},{"stockId":7070604195100,"date":"2026-02-24T16:00:00.000Z","netValue":2.8060563395409277},{"date":"2026-02-23T16:00:00.000Z","stockId":7070604195100,"netValue":2.8099446500917766},{"date":"2026-02-11T16:00:00.000Z","stockId":7070604195100,"netValue":2.7005748599599197},{"stockId":7070604195100,"date":"2026-02-10T16:00:00.000Z","netValue":2.77841392434802},{"date":"2026-02-09T16:00:00.000Z","stockId":7070604195100,"netValue":2.7520659186659344},{"stockId":7070604195100,"date":"2026-02-08T16:00:00.000Z","netValue":2.77864264849807},{"stockId":7070604195100,"date":"2026-02-05T16:00:00.000Z","netValue":2.7192075764482095},{"date":"2026-02-04T16:00:00.000Z","stockId":7070604195100,"netValue":2.6552593533052553},{"stockId":7070604195100,"date":"2026-02-03T16:00:00.000Z","netValue":2.7144657012050653},{"date":"2026-02-02T16:00:00.000Z","stockId":7070604195100,"netValue":2.7169203349477096},{"stockId":7070604195100,"date":"2026-02-01T16:00:00.000Z","netValue":2.5839919573607},{"stockId":7070604195100,"date":"2026-01-29T16:00:00.000Z","netValue":2.684519441030085},{"date":"2026-01-28T16:00:00.000Z","stockId":7070604195100,"netValue":2.9186001428287245},{"date":"2026-01-27T16:00:00.000Z","stockId":7070604195100,"netValue":2.90620431029969},{"stockId":7070604195100,"date":"2026-01-26T16:00:00.000Z","netValue":2.820192508417695},{"stockId":7070604195100,"date":"2026-01-25T16:00:00.000Z","netValue":2.76664293236123},{"stockId":7070604195100,"date":"2026-01-22T16:00:00.000Z","netValue":2.7340133142935548},{"stockId":7070604195100,"date":"2026-01-21T16:00:00.000Z","netValue":2.705210674868825},{"date":"2026-01-20T16:00:00.000Z","stockId":7070604195100,"netValue":2.66800657380015},{"stockId":7070604195100,"date":"2026-01-19T16:00:00.000Z","netValue":2.6325709340239696},{"date":"2026-01-18T16:00:00.000Z","stockId":7070604195100,"netValue":2.556851718894225},{"stockId":7070604195100,"date":"2026-01-15T16:00:00.000Z","netValue":2.553192132493425},{"date":"2026-01-14T16:00:00.000Z","stockId":7070604195100,"netValue":2.5638808356378697},{"date":"2026-01-13T16:00:00.000Z","stockId":7070604195100,"netValue":2.57862524157531},{"stockId":7070604195100,"date":"2026-01-12T16:00:00.000Z","netValue":2.5562268783519806},{"date":"2026-01-11T16:00:00.000Z","stockId":7070604195100,"netValue":2.5591389603947254},{"stockId":7070604195100,"date":"2026-01-08T16:00:00.000Z","netValue":2.5167355357828054},{"stockId":7070604195100,"date":"2026-01-07T16:00:00.000Z","netValue":2.502220230641094},{"date":"2026-01-06T16:00:00.000Z","stockId":7070604195100,"netValue":2.49267304688917},{"date":"2026-01-05T16:00:00.000Z","stockId":7070604195100,"netValue":2.51176741439302},{"date":"2026-01-04T16:00:00.000Z","stockId":7070604195100,"netValue":2.491070375062421},{"date":"2025-12-29T16:00:00.000Z","stockId":7070604195100,"netValue":2.4459906350191094},{"date":"2025-12-28T16:00:00.000Z","stockId":7070604195100,"netValue":2.4446169163104674},{"date":"2025-12-25T16:00:00.000Z","stockId":7070604195100,"netValue":2.5169644889009124},{"date":"2025-12-24T16:00:00.000Z","stockId":7070604195100,"netValue":2.5018311716134494},{"date":"2025-12-23T16:00:00.000Z","stockId":7070604195100,"netValue":2.5031360431135226},{"date":"2025-12-22T16:00:00.000Z","stockId":7070604195100,"netValue":2.508173011711877},{"date":"2025-12-21T16:00:00.000Z","stockId":7070604195100,"netValue":2.484866229381131},{"date":"2025-12-18T16:00:00.000Z","stockId":7070604195100,"netValue":2.438343923420609},{"date":"2025-12-17T16:00:00.000Z","stockId":7070604195100,"netValue":2.4381149703025016},{"date":"2025-12-16T16:00:00.000Z","stockId":7070604195100,"netValue":2.4399465952473576},{"date":"2025-12-15T16:00:00.000Z","stockId":7070604195100,"netValue":2.422683852688363},{"date":"2025-12-14T16:00:00.000Z","stockId":7070604195100,"netValue":2.426736161605721},{"date":"2025-12-11T16:00:00.000Z","stockId":7070604195100,"netValue":2.420852227743507},{"date":"2025-12-10T16:00:00.000Z","stockId":7070604195100,"netValue":2.4113738912001508},{"date":"2025-12-09T16:00:00.000Z","stockId":7070604195100,"netValue":2.389989992515231},{"date":"2025-12-08T16:00:00.000Z","stockId":7070604195100,"netValue":2.3844038589796934},{"date":"2025-12-07T16:00:00.000Z","stockId":7070604195100,"netValue":2.374169815873447},{"date":"2025-12-04T16:00:00.000Z","stockId":7070604195100,"netValue":2.379595843499446},{"date":"2025-12-03T16:00:00.000Z","stockId":7070604195100,"netValue":2.38234328091673},{"date":"2025-12-02T16:00:00.000Z","stockId":7070604195100,"netValue":2.3823432809167304},{"date":"2025-12-01T16:00:00.000Z","stockId":7070604195100,"netValue":2.383190246180589},{"date":"2025-11-30T16:00:00.000Z","stockId":7070604195100,"netValue":2.397774398530869},{"date":"2025-11-27T16:00:00.000Z","stockId":7070604195100,"netValue":2.3869223432788704},{"date":"2025-11-26T16:00:00.000Z","stockId":7070604195100,"netValue":2.3594944048221986},{"date":"2025-11-25T16:00:00.000Z","stockId":7070604195100,"netValue":2.361028229440379},{"date":"2025-11-24T16:00:00.000Z","stockId":7070604195100,"netValue":2.3458949121529162},{"date":"2025-11-23T16:00:00.000Z","stockId":7070604195100,"netValue":2.340857943554562},{"date":"2025-11-20T16:00:00.000Z","stockId":7070604195100,"netValue":2.3132010519797834},{"date":"2025-11-19T16:00:00.000Z","stockId":7070604195100,"netValue":2.320229751432532},{"date":"2025-11-18T16:00:00.000Z","stockId":7070604195100,"netValue":2.3222903294954946},{"date":"2025-11-17T16:00:00.000Z","stockId":7070604195100,"netValue":2.3148037238065324},{"date":"2025-11-16T16:00:00.000Z","stockId":7070604195100,"netValue":2.307088164999463},{"date":"2025-11-13T16:00:00.000Z","stockId":7070604195100,"netValue":2.3336691381922754},{"date":"2025-11-12T16:00:00.000Z","stockId":7070604195100,"netValue":2.3745364634086914},{"date":"2025-11-11T16:00:00.000Z","stockId":7070604195100,"netValue":2.3840147999520473},{"date":"2025-11-10T16:00:00.000Z","stockId":7070604195100,"netValue":2.3536104709599854},{"date":"2025-11-09T16:00:00.000Z","stockId":7070604195100,"netValue":2.34023993140881},{"date":"2025-11-06T16:00:00.000Z","stockId":7070604195100,"netValue":2.284926148259252},{"date":"2025-11-05T16:00:00.000Z","stockId":7070604195100,"netValue":2.273158280534825},{"date":"2025-11-04T16:00:00.000Z","stockId":7070604195100,"netValue":2.277141742243614},{"date":"2025-11-03T16:00:00.000Z","stockId":7070604195100,"netValue":2.2586429753931148},{"date":"2025-11-02T16:00:00.000Z","stockId":7070604195100,"netValue":2.290123222767144},{"date":"2025-10-30T16:00:00.000Z","stockId":7070604195100,"netValue":2.2855441604050037},{"date":"2025-10-29T16:00:00.000Z","stockId":7070604195100,"netValue":2.2944733320111768},{"date":"2025-10-28T16:00:00.000Z","stockId":7070604195100,"netValue":2.2604746003379708},{"date":"2025-10-27T16:00:00.000Z","stockId":7070604195100,"netValue":2.261092612483723},{"date":"2025-10-26T16:00:00.000Z","stockId":7070604195100,"netValue":2.2838502298772854},{"date":"2025-10-23T16:00:00.000Z","stockId":7070604195100,"netValue":2.340766684853592},{"date":"2025-10-22T16:00:00.000Z","stockId":7070604195100,"netValue":2.3500849154874106},{"date":"2025-10-21T16:00:00.000Z","stockId":7070604195100,"netValue":2.343056216034662},{"date":"2025-10-20T16:00:00.000Z","stockId":7070604195100,"netValue":2.3629975488023716},{"date":"2025-10-19T16:00:00.000Z","stockId":7070604195100,"netValue":2.4782730246721956},{"date":"2025-10-16T16:00:00.000Z","stockId":7070604195100,"netValue":2.4278585157038544},{"date":"2025-10-15T16:00:00.000Z","stockId":7070604195100,"netValue":2.448785524041023},{"date":"2025-10-14T16:00:00.000Z","stockId":7070604195100,"netValue":2.394615490593538},{"date":"2025-10-13T16:00:00.000Z","stockId":7070604195100,"netValue":2.358259358864015},{"date":"2025-10-12T16:00:00.000Z","stockId":7070604195100,"netValue":2.337172282172449},{"date":"2025-10-09T16:00:00.000Z","stockId":7070604195100,"netValue":2.2938540610404177},{"date":"2025-10-08T16:00:00.000Z","stockId":7070604195100,"netValue":2.283392832229862},{"date":"2025-09-28T16:00:00.000Z","stockId":7070604195100,"netValue":2.2059451620688013},{"date":"2025-09-25T16:00:00.000Z","stockId":7070604195100,"netValue":2.1749186781455663},{"date":"2025-09-24T16:00:00.000Z","stockId":7070604195100,"netValue":2.1633133815861103},{"date":"2025-09-23T16:00:00.000Z","stockId":7070604195100,"netValue":2.1571996102213755},{"date":"2025-09-22T16:00:00.000Z","stockId":7070604195100,"netValue":2.1706354151790723},{"date":"2025-09-21T16:00:00.000Z","stockId":7070604195100,"netValue":2.1620046947667566},{"date":"2025-09-18T16:00:00.000Z","stockId":7070604195100,"netValue":2.127774821146601},{"date":"2025-09-17T16:00:00.000Z","stockId":7070604195100,"netValue":2.1102845667721892},{"date":"2025-09-16T16:00:00.000Z","stockId":7070604195100,"netValue":2.1196017278338455},{"date":"2025-09-15T16:00:00.000Z","stockId":7070604195100,"netValue":2.1322868976628753},{"date":"2025-09-14T16:00:00.000Z","stockId":7070604195100,"netValue":2.1243426178999},{"date":"2025-09-11T16:00:00.000Z","stockId":7070604195100,"netValue":2.107767617724609},{"date":"2025-09-10T16:00:00.000Z","stockId":7070604195100,"netValue":2.1037131683078942},{"date":"2025-09-09T16:00:00.000Z","stockId":7070604195100,"netValue":2.1066235499757084},{"date":"2025-09-08T16:00:00.000Z","stockId":7070604195100,"netValue":2.09897227824184},{"date":"2025-09-07T16:00:00.000Z","stockId":7070604195100,"netValue":2.0996587188911806},{"date":"2025-09-04T16:00:00.000Z","stockId":7070604195100,"netValue":2.078800455749395},{"date":"2025-09-03T16:00:00.000Z","stockId":7070604195100,"netValue":2.056798124858709},{"date":"2025-09-02T16:00:00.000Z","stockId":7070604195100,"netValue":2.0653646507916976},{"date":"2025-09-01T16:00:00.000Z","stockId":7070604195100,"netValue":2.049247277715967},{"date":"2025-08-31T16:00:00.000Z","stockId":7070604195100,"netValue":2.0077595649821762},{"date":"2025-08-27T16:00:00.000Z","stockId":7070604195100,"netValue":1.9857572340914904},{"date":"2025-08-26T16:00:00.000Z","stockId":7070604195100,"netValue":1.9733008778122407},{"date":"2025-08-25T16:00:00.000Z","stockId":7070604195100,"netValue":1.9714703694140001},{"date":"2025-08-24T16:00:00.000Z","stockId":7070604195100,"netValue":1.9608445215329908},{"date":"2025-08-21T16:00:00.000Z","stockId":7070604195100,"netValue":1.9665006657981654},{"date":"2025-08-20T16:00:00.000Z","stockId":7070604195100,"netValue":1.947930538154181},{"date":"2025-08-19T16:00:00.000Z","stockId":7070604195100,"netValue":1.9535866824193555},{"date":"2025-08-18T16:00:00.000Z","stockId":7070604195100,"netValue":1.937698122893405},{"date":"2025-08-17T16:00:00.000Z","stockId":7070604195100,"netValue":1.9465576568555005},{"date":"2025-08-14T16:00:00.000Z","stockId":7070604195100,"netValue":1.9509051143013219},{"date":"2025-08-13T16:00:00.000Z","stockId":7070604195100,"netValue":1.9488457923533018},{"date":"2025-08-12T16:00:00.000Z","stockId":7070604195100,"netValue":1.9599292673338709},{"date":"2025-08-11T16:00:00.000Z","stockId":7070604195100,"netValue":1.9565612585664969},{"date":"2025-08-10T16:00:00.000Z","stockId":7070604195100,"netValue":1.9588493940642973},{"date":"2025-08-07T16:00:00.000Z","stockId":7070604195100,"netValue":1.9847415553012442},{"date":"2025-08-06T16:00:00.000Z","stockId":7070604195100,"netValue":1.983533293073017},{"date":"2025-08-05T16:00:00.000Z","stockId":7070604195100,"netValue":1.9722210045426674},{"date":"2025-08-04T16:00:00.000Z","stockId":7070604195100,"netValue":1.9735938858413478},{"date":"2025-08-03T16:00:00.000Z","stockId":7070604195100,"netValue":1.9722210045426674},{"date":"2025-07-31T16:00:00.000Z","stockId":7070604195100,"netValue":1.9615309621823314},{"date":"2025-07-30T16:00:00.000Z","stockId":7070604195100,"netValue":1.9277587156617362},{"date":"2025-07-29T16:00:00.000Z","stockId":7070604195100,"netValue":1.9175904948802867},{"date":"2025-07-28T16:00:00.000Z","stockId":7070604195100,"netValue":1.9465576568555005},{"date":"2025-07-27T16:00:00.000Z","stockId":7070604195100,"netValue":1.9427320209885663},{"date":"2025-07-24T16:00:00.000Z","stockId":7070604195100,"netValue":1.951591554950662},{"date":"2025-07-23T16:00:00.000Z","stockId":7070604195100,"netValue":1.969539436424633},{"date":"2025-07-21T16:00:00.000Z","stockId":7070604195100,"netValue":2.0044557506941287},{"date":"2025-07-20T16:00:00.000Z","stockId":7070604195100,"netValue":1.9884025720977248},{"date":"2025-07-17T16:00:00.000Z","stockId":7070604195100,"netValue":1.9614305375912044},{"date":"2025-07-16T16:00:00.000Z","stockId":7070604195100,"netValue":1.9566254530458236},{"date":"2025-07-15T16:00:00.000Z","stockId":7070604195100,"netValue":1.9641121057092386},{"date":"2025-07-14T16:00:00.000Z","stockId":7070604195100,"netValue":1.9527356226995627},{"date":"2025-07-13T16:00:00.000Z","stockId":7070604195100,"netValue":1.961595156661658},{"date":"2025-07-10T16:00:00.000Z","stockId":7070604195100,"netValue":1.968852995775293},{"date":"2025-07-09T16:00:00.000Z","stockId":7070604195100,"netValue":1.9507404952308685},{"date":"2025-07-08T16:00:00.000Z","stockId":7070604195100,"netValue":1.9462284187145942},{"date":"2025-07-07T16:00:00.000Z","stockId":7070604195100,"netValue":1.939885833800079},{"date":"2025-07-06T16:00:00.000Z","stockId":7070604195100,"netValue":1.9571472746247103},{"date":"2025-07-03T16:00:00.000Z","stockId":7070604195100,"netValue":1.9582271478942839},{"date":"2025-07-02T16:00:00.000Z","stockId":7070604195100,"netValue":1.9585201167722137},{"date":"2025-07-01T16:00:00.000Z","stockId":7070604195100,"netValue":1.969145987687474},{"date":"2025-06-30T16:00:00.000Z","stockId":7070604195100,"netValue":1.9605152721128796},{"date":"2025-06-29T16:00:00.000Z","stockId":7070604195100,"netValue":1.9455419651822872},{"date":"2025-06-26T16:00:00.000Z","stockId":7070604195100,"netValue":1.9299463774421861},{"date":"2025-06-25T16:00:00.000Z","stockId":7070604195100,"netValue":1.9587489291940725},{"date":"2025-06-24T16:00:00.000Z","stockId":7070604195100,"netValue":1.9616593342221769},{"date":"2025-06-23T16:00:00.000Z","stockId":7070604195100,"netValue":1.9566896173973358},{"date":"2025-06-22T16:00:00.000Z","stockId":7070604195100,"netValue":1.9850345443055037},{"date":"2025-06-19T16:00:00.000Z","stockId":7070604195100,"netValue":1.9791495777932246},{"date":"2025-06-18T16:00:00.000Z","stockId":7070604195100,"netValue":1.980293639902523},{"date":"2025-06-17T16:00:00.000Z","stockId":7070604195100,"netValue":1.9834970138085575},{"date":"2025-06-16T16:00:00.000Z","stockId":7070604195100,"netValue":1.9905260424301345},{"date":"2025-06-15T16:00:00.000Z","stockId":7070604195100,"netValue":1.9932717914924498},{"date":"2025-06-12T16:00:00.000Z","stockId":7070604195100,"netValue":2.0141942213913917},{"date":"2025-06-11T16:00:00.000Z","stockId":7070604195100,"netValue":1.9930429790705906},{"date":"2025-06-10T16:00:00.000Z","stockId":7070604195100,"netValue":1.9710406435184207},{"date":"2025-06-09T16:00:00.000Z","stockId":7070604195100,"netValue":1.9626387403656862},{"date":"2025-06-08T16:00:00.000Z","stockId":7070604195100,"netValue":1.9630963652094053},{"date":"2025-06-05T16:00:00.000Z","stockId":7070604195100,"netValue":1.956753773853407},{"date":"2025-06-04T16:00:00.000Z","stockId":7070604195100,"netValue":1.9792137342492957},{"date":"2025-06-03T16:00:00.000Z","stockId":7070604195100,"netValue":1.9892173243550477},{"date":"2025-06-02T16:00:00.000Z","stockId":7070604195100,"netValue":1.9776120472962788},{"date":"2025-05-29T16:00:00.000Z","stockId":7070604195100,"netValue":1.9454414656725683},{"date":"2025-05-28T16:00:00.000Z","stockId":7070604195100,"netValue":1.9588772421062142},{"date":"2025-05-27T16:00:00.000Z","stockId":7070604195100,"netValue":1.9488736520004624},{"date":"2025-05-26T16:00:00.000Z","stockId":7070604195100,"netValue":1.9513264321848474},{"date":"2025-05-25T16:00:00.000Z","stockId":7070604195100,"netValue":1.9815660149239624},{"date":"2025-05-22T16:00:00.000Z","stockId":7070604195100,"netValue":1.9840187951083474},{"date":"2025-05-21T16:00:00.000Z","stockId":7070604195100,"netValue":1.9464208718160778},{"date":"2025-05-20T16:00:00.000Z","stockId":7070604195100,"netValue":1.9616229911685292},{"date":"2025-05-19T16:00:00.000Z","stockId":7070604195100,"netValue":1.9459632469723585},{"date":"2025-05-18T16:00:00.000Z","stockId":7070604195100,"netValue":1.9146437585800158},{"date":"2025-05-15T16:00:00.000Z","stockId":7070604195100,"netValue":1.8926414230278459},{"date":"2025-05-14T16:00:00.000Z","stockId":7070604195100,"netValue":1.91241979081749},{"date":"2025-05-13T16:00:00.000Z","stockId":7070604195100,"netValue":1.8865276440937073},{"date":"2025-05-12T16:00:00.000Z","stockId":7070604195100,"netValue":1.9267066604825036},{"date":"2025-05-11T16:00:00.000Z","stockId":7070604195100,"netValue":1.920986349936014},{"date":"2025-05-08T16:00:00.000Z","stockId":7070604195100,"netValue":1.9811725465363137},{"date":"2025-05-07T16:00:00.000Z","stockId":7070604195100,"netValue":1.9687161762461773},{"date":"2025-05-06T16:00:00.000Z","stockId":7070604195100,"netValue":2.003403694510343},{"date":"2025-05-05T16:00:00.000Z","stockId":7070604195100,"netValue":2.028838216390407},{"date":"2025-04-28T16:00:00.000Z","stockId":7070604195100,"netValue":1.9703178631991944},{"date":"2025-04-27T16:00:00.000Z","stockId":7070604195100,"netValue":1.98940979372326},{"date":"2025-04-24T16:00:00.000Z","stockId":7070604195100,"netValue":1.9623735848901793},{"date":"2025-04-23T16:00:00.000Z","stockId":7070604195100,"netValue":1.9873504819265237},{"date":"2025-04-22T16:00:00.000Z","stockId":7070604195100,"netValue":1.9587767425964961},{"date":"2025-04-21T16:00:00.000Z","stockId":7070604195100,"netValue":2.0102680671661317},{"date":"2025-04-20T16:00:00.000Z","stockId":7070604195100,"netValue":2.0207292821156027},{"date":"2025-04-17T16:00:00.000Z","stockId":7070604195100,"netValue":1.975351736480106},{"date":"2025-04-16T16:00:00.000Z","stockId":7070604195100,"netValue":1.9758093613238252},{"date":"2025-04-15T16:00:00.000Z","stockId":7070604195100,"netValue":1.9851265141639982},{"date":"2025-04-14T16:00:00.000Z","stockId":7070604195100,"netValue":1.9227163498011728},{"date":"2025-04-13T16:00:00.000Z","stockId":7070604195100,"netValue":1.9114040416203337},{"date":"2025-04-10T16:00:00.000Z","stockId":7070604195100,"netValue":1.9227163498011728},{"date":"2025-04-09T16:00:00.000Z","stockId":7070604195100,"netValue":1.8864468856855996},{"date":"2025-04-08T16:00:00.000Z","stockId":7070604195100,"netValue":1.8491585332232974},{"date":"2025-04-07T16:00:00.000Z","stockId":7070604195100,"netValue":1.8081473453235062},{"date":"2025-04-06T16:00:00.000Z","stockId":7070604195100,"netValue":1.805446830996888},{"date":"2025-04-02T16:00:00.000Z","stockId":7070604195100,"netValue":1.8611613196881216},{"date":"2025-04-01T16:00:00.000Z","stockId":7070604195100,"netValue":1.8745766446376673},{"date":"2025-03-31T16:00:00.000Z","stockId":7070604195100,"netValue":1.872104105005154},{"date":"2025-03-30T16:00:00.000Z","stockId":7070604195100,"netValue":1.8743486699435628},{"date":"2025-03-27T16:00:00.000Z","stockId":7070604195100,"netValue":1.8507448477645785},{"date":"2025-03-26T16:00:00.000Z","stockId":7070604195100,"netValue":1.8403283758410354},{"date":"2025-03-25T16:00:00.000Z","stockId":7070604195100,"netValue":1.8207929161532985},{"date":"2025-03-24T16:00:00.000Z","stockId":7070604195100,"netValue":1.8221607643179276},{"date":"2025-03-23T16:00:00.000Z","stockId":7070604195100,"netValue":1.8153215234947822},{"date":"2025-03-20T16:00:00.000Z","stockId":7070604195100,"netValue":1.8198810173768794},{"date":"2025-03-19T16:00:00.000Z","stockId":7070604195100,"netValue":1.8337171097119955},{"date":"2025-03-18T16:00:00.000Z","stockId":7070604195100,"netValue":1.8334891350178901},{"date":"2025-03-17T16:00:00.000Z","stockId":7070604195100,"netValue":1.827404182282339},{"date":"2025-03-16T16:00:00.000Z","stockId":7070604195100,"netValue":1.808061515286067},{"date":"2025-03-13T16:00:00.000Z","stockId":7070604195100,"netValue":1.7998896083009324},{"date":"2025-03-12T16:00:00.000Z","stockId":7070604195100,"netValue":1.7962771951978944},{"date":"2025-03-11T16:00:00.000Z","stockId":7070604195100,"netValue":1.769288934609977},{"date":"2025-03-10T16:00:00.000Z","stockId":7070604195100,"netValue":1.7622569010953666},{"date":"2025-03-09T16:00:00.000Z","stockId":7070604195100,"netValue":1.7470177785929817},{"date":"2025-03-06T16:00:00.000Z","stockId":7070604195100,"netValue":1.7594860227634683},{"date":"2025-03-05T16:00:00.000Z","stockId":7070604195100,"netValue":1.7565575337427446},{"date":"2025-03-04T16:00:00.000Z","stockId":7070604195100,"netValue":1.7640806986482045},{"date":"2025-03-03T16:00:00.000Z","stockId":7070604195100,"netValue":1.7631336178691452},{"date":"2025-03-02T16:00:00.000Z","stockId":7070604195100,"netValue":1.753137913331172},{"date":"2025-02-27T16:00:00.000Z","stockId":7070604195100,"netValue":1.735882200584483},{"date":"2025-02-26T16:00:00.000Z","stockId":7070604195100,"netValue":1.7459130871250956},{"date":"2025-02-25T16:00:00.000Z","stockId":7070604195100,"netValue":1.7670091876689273},{"date":"2025-02-24T16:00:00.000Z","stockId":7070604195100,"netValue":1.7647294407278786},{"date":"2025-02-23T16:00:00.000Z","stockId":7070604195100,"netValue":1.788596419603608},{"date":"2025-02-20T16:00:00.000Z","stockId":7070604195100,"netValue":1.7817571787804627},{"date":"2025-02-19T16:00:00.000Z","stockId":7070604195100,"netValue":1.7865446473566642},{"date":"2025-02-18T16:00:00.000Z","stockId":7070604195100,"netValue":1.782932234253626},{"date":"2025-02-17T16:00:00.000Z","stockId":7070604195100,"netValue":1.7811084367007874},{"date":"2025-02-16T16:00:00.000Z","stockId":7070604195100,"netValue":1.7552248675807545},{"date":"2025-02-13T16:00:00.000Z","stockId":7070604195100,"netValue":1.7554528422748594},{"date":"2025-02-12T16:00:00.000Z","stockId":7070604195100,"netValue":1.7797405885361588},{"date":"2025-02-11T16:00:00.000Z","stockId":7070604195100,"netValue":1.7661324708951476},{"date":"2025-02-10T16:00:00.000Z","stockId":7070604195100,"netValue":1.767465137057137},{"date":"2025-02-09T16:00:00.000Z","stockId":7070604195100,"netValue":1.7711127321628142},{"date":"2025-02-06T16:00:00.000Z","stockId":7070604195100,"netValue":1.7450011883486765},{"date":"2025-02-05T16:00:00.000Z","stockId":7070604195100,"netValue":1.7418457489895707},{"date":"2025-02-04T16:00:00.000Z","stockId":7070604195100,"netValue":1.7465970112074105},{"date":"2025-01-26T16:00:00.000Z","stockId":7070604195100,"netValue":1.6874140217406326},{"date":"2025-01-23T16:00:00.000Z","stockId":7070604195100,"netValue":1.7055819398448215},{"date":"2025-01-22T16:00:00.000Z","stockId":7070604195100,"netValue":1.6974101274946758},{"date":"2025-01-21T16:00:00.000Z","stockId":7070604195100,"netValue":1.6994624575740596},{"date":"2025-01-20T16:00:00.000Z","stockId":7070604195100,"netValue":1.6944456507133432},{"date":"2025-01-19T16:00:00.000Z","stockId":7070604195100,"netValue":1.6790516806823894},{"date":"2025-01-16T16:00:00.000Z","stockId":7070604195100,"netValue":1.6819786494963322},{"date":"2025-01-15T16:00:00.000Z","stockId":7070604195100,"netValue":1.6872234930325358},{"date":"2025-01-14T16:00:00.000Z","stockId":7070604195100,"netValue":1.675631130550083},{"date":"2025-01-13T16:00:00.000Z","stockId":7070604195100,"netValue":1.6635826947166568},{"date":"2025-01-12T16:00:00.000Z","stockId":7070604195100,"netValue":1.6560949923929715},{"date":"2025-01-08T16:00:00.000Z","stockId":7070604195100,"netValue":1.653168023579029},{"date":"2025-01-07T16:00:00.000Z","stockId":7070604195100,"netValue":1.6531305156116392},{"date":"2025-01-06T16:00:00.000Z","stockId":7070604195100,"netValue":1.644768174553396},{"date":"2025-01-05T16:00:00.000Z","stockId":7070604195100,"netValue":1.6354561788258142},{"date":"2025-01-02T16:00:00.000Z","stockId":7070604195100,"netValue":1.637280472229711},{"date":"2025-01-01T16:00:00.000Z","stockId":7070604195100,"netValue":1.6479606880102153},{"date":"2024-12-30T16:00:00.000Z","stockId":7070604195100,"netValue":1.6263722197737194},{"date":"2024-12-29T16:00:00.000Z","stockId":7070604195100,"netValue":1.617060224046138},{"date":"2024-12-26T16:00:00.000Z","stockId":7070604195100,"netValue":1.6215834495884907},{"date":"2024-12-25T16:00:00.000Z","stockId":7070604195100,"netValue":1.6295647332305396},{"date":"2024-12-24T16:00:00.000Z","stockId":7070604195100,"netValue":1.620480774178445},{"date":"2024-12-23T16:00:00.000Z","stockId":7070604195100,"netValue":1.6204432662110555},{"date":"2024-12-18T16:00:00.000Z","stockId":7070604195100,"netValue":1.6099100934289594},{"date":"2024-12-17T16:00:00.000Z","stockId":7070604195100,"netValue":1.612646533534805},{"date":"2024-12-15T16:00:00.000Z","stockId":7070604195100,"netValue":1.6426348507969335},{"date":"2024-12-12T16:00:00.000Z","stockId":7070604195100,"netValue":1.642862887472421},{"date":"2024-12-11T16:00:00.000Z","stockId":7070604195100,"netValue":1.6584098782440837},{"date":"2024-12-10T16:00:00.000Z","stockId":7070604195100,"netValue":1.679348755550357},{"date":"2024-12-09T16:00:00.000Z","stockId":7070604195100,"netValue":1.6652479896375465},{"date":"2024-12-08T16:00:00.000Z","stockId":7070604195100,"netValue":1.6477641815598187},{"date":"2024-12-05T16:00:00.000Z","stockId":7070604195100,"netValue":1.6321421748533775},{"date":"2024-12-04T16:00:00.000Z","stockId":7070604195100,"netValue":1.6346130703163464},{"date":"2024-12-03T16:00:00.000Z","stockId":7070604195100,"netValue":1.64688954282526},{"date":"2024-12-02T16:00:00.000Z","stockId":7070604195100,"netValue":1.6457118514804354},{"date":"2024-12-01T16:00:00.000Z","stockId":7070604195100,"netValue":1.639592369209673},{"date":"2024-11-27T16:00:00.000Z","stockId":7070604195100,"netValue":1.6423288093155182},{"date":"2024-11-26T16:00:00.000Z","stockId":7070604195100,"netValue":1.643619024562512},{"date":"2024-11-25T16:00:00.000Z","stockId":7070604195100,"netValue":1.6383741810263084},{"date":"2024-11-24T16:00:00.000Z","stockId":7070604195100,"netValue":1.6382991650915295},{"date":"2024-11-21T16:00:00.000Z","stockId":7070604195100,"netValue":1.6822352275257608},{"date":"2024-11-20T16:00:00.000Z","stockId":7070604195100,"netValue":1.6624710526931619},{"date":"2024-11-19T16:00:00.000Z","stockId":7070604195100,"netValue":1.6500040514761505},{"date":"2024-11-18T16:00:00.000Z","stockId":7070604195100,"netValue":1.6395143644037435},{"date":"2024-11-17T16:00:00.000Z","stockId":7070604195100,"netValue":1.626366242031421},{"date":"2024-11-14T16:00:00.000Z","stockId":7070604195100,"netValue":1.6004825849280602},{"date":"2024-11-13T16:00:00.000Z","stockId":7070604195100,"netValue":1.6043217004439518},{"date":"2024-11-12T16:00:00.000Z","stockId":7070604195100,"netValue":1.6096415599149336},{"date":"2024-11-11T16:00:00.000Z","stockId":7070604195100,"netValue":1.621043393689289},{"date":"2024-11-10T16:00:00.000Z","stockId":7070604195100,"netValue":1.6333573741655922},{"date":"2024-11-07T16:00:00.000Z","stockId":7070604195100,"netValue":1.6618244506340902},{"date":"2024-11-06T16:00:00.000Z","stockId":7070604195100,"netValue":1.6756971798714142},{"date":"2024-11-05T16:00:00.000Z","stockId":7070604195100,"netValue":1.6417512454489254},{"date":"2024-11-04T16:00:00.000Z","stockId":7070604195100,"netValue":1.6829133598099222},{"date":"2024-11-03T16:00:00.000Z","stockId":7070604195100,"netValue":1.6838255065118704},{"date":"2024-10-31T16:00:00.000Z","stockId":7070604195100,"netValue":1.6810890664060256},{"date":"2024-10-30T16:00:00.000Z","stockId":7070604195100,"netValue":1.68941389949688},{"date":"2024-10-29T16:00:00.000Z","stockId":7070604195100,"netValue":1.7157911379186044},{"date":"2024-10-28T16:00:00.000Z","stockId":7070604195100,"netValue":1.706476153319873},{"date":"2024-10-27T16:00:00.000Z","stockId":7070604195100,"netValue":1.692147350731575},{"date":"2024-10-24T16:00:00.000Z","stockId":7070604195100,"netValue":1.6882707272482944},{"date":"2024-10-23T16:00:00.000Z","stockId":7070604195100,"netValue":1.6899044919440933},{"date":"2024-10-22T16:00:00.000Z","stockId":7070604195100,"netValue":1.6821137370101424},{"date":"2024-10-21T16:00:00.000Z","stockId":7070604195100,"netValue":1.7005096917898184},{"date":"2024-10-20T16:00:00.000Z","stockId":7070604195100,"netValue":1.6798333702552712},{"date":"2024-10-17T16:00:00.000Z","stockId":7070604195100,"netValue":1.6854937903039093},{"date":"2024-10-16T16:00:00.000Z","stockId":7070604195100,"netValue":1.666832290881357},{"date":"2024-10-15T16:00:00.000Z","stockId":7070604195100,"netValue":1.6563396149378002},{"date":"2024-10-14T16:00:00.000Z","stockId":7070604195100,"netValue":1.6408331210046774},{"date":"2024-10-13T16:00:00.000Z","stockId":7070604195100,"netValue":1.6336109633238691},{"date":"2024-10-10T16:00:00.000Z","stockId":7070604195100,"netValue":1.636315873204625},{"date":"2024-10-09T16:00:00.000Z","stockId":7070604195100,"netValue":1.6204276972146425},{"date":"2024-10-08T16:00:00.000Z","stockId":7070604195100,"netValue":1.6065991047481634},{"date":"2024-10-07T16:00:00.000Z","stockId":7070604195100,"netValue":1.6141064096604956},{"date":"2024-09-26T16:00:00.000Z","stockId":7070604195100,"netValue":1.6206187811152037},{"date":"2024-09-25T16:00:00.000Z","stockId":7070604195100,"netValue":1.6381479626398756},{"date":"2024-09-24T16:00:00.000Z","stockId":7070604195100,"netValue":1.6294667770985896},{"date":"2024-09-23T16:00:00.000Z","stockId":7070604195100,"netValue":1.6376444275464483},{"date":"2024-09-22T16:00:00.000Z","stockId":7070604195100,"netValue":1.6185591975917013},{"date":"2024-09-19T16:00:00.000Z","stockId":7070604195100,"netValue":1.6181406196028876},{"date":"2024-09-18T16:00:00.000Z","stockId":7070604195100,"netValue":1.6063230637429884},{"date":"2024-09-17T16:00:00.000Z","stockId":7070604195100,"netValue":1.5838982428398374},{"date":"2024-09-11T16:00:00.000Z","stockId":7070604195100,"netValue":1.592315524105179},{"date":"2024-09-10T16:00:00.000Z","stockId":7070604195100,"netValue":1.5648251496143197},{"date":"2024-09-09T16:00:00.000Z","stockId":7070604195100,"netValue":1.5659626200555827},{"date":"2024-09-08T16:00:00.000Z","stockId":7070604195100,"netValue":1.5575696122487015},{"date":"2024-09-05T16:00:00.000Z","stockId":7070604195100,"netValue":1.552134027589103},{"date":"2024-09-04T16:00:00.000Z","stockId":7070604195100,"netValue":1.5639394467197707},{"date":"2024-09-03T16:00:00.000Z","stockId":7070604195100,"netValue":1.5562167844484172},{"date":"2024-09-02T16:00:00.000Z","stockId":7070604195100,"netValue":1.5553189448246374},{"date":"2024-09-01T16:00:00.000Z","stockId":7070604195100,"netValue":1.564179077537254},{"date":"2024-08-29T16:00:00.000Z","stockId":7070604195100,"netValue":1.5677704360323714},{"date":"2024-08-28T16:00:00.000Z","stockId":7070604195100,"netValue":1.5814322180567515},{"date":"2024-08-27T16:00:00.000Z","stockId":7070604195100,"netValue":1.5721049604383994},{"date":"2024-08-26T16:00:00.000Z","stockId":7070604195100,"netValue":1.5834675281217931},{"date":"2024-08-25T16:00:00.000Z","stockId":7070604195100,"netValue":1.578690152268491},{"date":"2024-08-22T16:00:00.000Z","stockId":7070604195100,"netValue":1.578714425726952},{"date":"2024-08-21T16:00:00.000Z","stockId":7070604195100,"netValue":1.558252094513459},{"date":"2024-08-20T16:00:00.000Z","stockId":7070604195100,"netValue":1.5791572771742262},{"date":"2024-08-19T16:00:00.000Z","stockId":7070604195100,"netValue":1.5800672535272362},{"date":"2024-08-18T16:00:00.000Z","stockId":7070604195100,"netValue":1.5766669789326795},{"date":"2024-08-15T16:00:00.000Z","stockId":7070604195100,"netValue":1.57667911566191},{"date":"2024-08-14T16:00:00.000Z","stockId":7070604195100,"netValue":1.546446675382791},{"date":"2024-08-13T16:00:00.000Z","stockId":7070604195100,"netValue":1.5416814362587195},{"date":"2024-08-12T16:00:00.000Z","stockId":7070604195100,"netValue":1.55463646255988},{"date":"2024-08-11T16:00:00.000Z","stockId":7070604195100,"netValue":1.554181474383375},{"date":"2024-08-08T16:00:00.000Z","stockId":7070604195100,"netValue":1.5304038256799395},{"date":"2024-08-07T16:00:00.000Z","stockId":7070604195100,"netValue":1.526524289450416},{"date":"2024-08-06T16:00:00.000Z","stockId":7070604195100,"netValue":1.5028891777306195},{"date":"2024-08-05T16:00:00.000Z","stockId":7070604195100,"netValue":1.5040266481718818},{"date":"2024-08-04T16:00:00.000Z","stockId":7070604195100,"netValue":1.5156045732142973},{"date":"2024-08-01T16:00:00.000Z","stockId":7070604195100,"netValue":1.5353722854338019},{"date":"2024-07-31T16:00:00.000Z","stockId":7070604195100,"netValue":1.5401617980163347},{"date":"2024-07-30T16:00:00.000Z","stockId":7070604195100,"netValue":1.5442688283341095},{"date":"2024-07-29T16:00:00.000Z","stockId":7070604195100,"netValue":1.518813763908293},{"date":"2024-07-28T16:00:00.000Z","stockId":7070604195100,"netValue":1.5047212671658694}]}