window.pageData = {"startDate":"2024-06-07T21:43:53.128Z","endDate":"2026-06-07T21:43:53.128Z","manager":{"_id":7121125226450,"name":"李可颖","gender":"f","educationCode":"001002","resume":"李可颖，曾任渤海证券股份有限公司销售交易、长盛基金管理有限公司交易员、博时基金管理有限公司债券交易员、鹏华基金管理有限公司基金经理、平安基金管理有限公司基金经理。2024年1月加入华安基金，现任现金管理部助理总监兼基金经理。","tickerId":121125226450,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20517864","exchange":"fm","cnInfoCode":"db20517864","followedNum":0,"currency":"CNY","workingDate":"2022-08-04T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"bond","pinyin":"lky","delistedDate":"2025-12-21T16:00:00.000Z","fundCompany":{"_id":4000050040000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7121125226450,"type":"fmp","fm_p_r_d":"2025-12-22T16:00:00.000Z","fm_p_r_fys":0.011763091702733597,"fm_p_r_m1":0.0008175462748054585,"fm_p_r_m3":0.003257747780220699,"fm_p_r_m6":0.007996545302676683,"fm_cagr_p_r_fs":0.06156178477339336,"fm_p_r_y1":0.013363835526738255,"fm_cagr_p_r_fs_m":0.030153181806682694,"fm_cagr_p_r_fs_r_c":1219,"fm_cagr_p_r_fs_rp":0.08045977011494253,"fm_p_r_fys_m":0.014756057275264967,"fm_p_r_fys_r_c":1085,"fm_p_r_fys_rp":0.6448339483394834,"fm_p_r_m1_m":0.0007041493403323607,"fm_p_r_m1_r_c":1195,"fm_p_r_m1_rp":0.4648241206030151,"fm_p_r_m3_m":0.005301293733355972,"fm_p_r_m3_r_c":1184,"fm_p_r_m3_rp":0.8740490278951818,"fm_p_r_m6_m":0.006231166901688567,"fm_p_r_m6_r_c":1145,"fm_p_r_m6_rp":0.40559440559440557,"fm_p_r_y1_m":0.015845209635499402,"fm_p_r_y1_r_c":1078,"fm_p_r_y1_rp":0.6211699164345403,"fm_p_r_y3":0.21928264807469877,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.8136439267886856,"fm_p_r_y3_m":0.09947098702207291,"fm_p_r_y3_r_c":779,"fm_p_r_y3_rp":0.04498714652956298,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.7961730449251248},"fmi":{"stockId":7121125226450,"type":"fmi","fm_my":2.4,"fm_d":{"3000000015645":"固定收益投资中心投资总监助理兼现金投资部负责人，平安中证同业存单AAA指数7天持有期证券投资基金基金经理","3000000016691":"现金管理部助理总监、本基金的基金经理"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":2,"fm_as":311369142.1243,"fm_b_as":311369142.1243,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0166,"fm_r_fd":3000000016691,"fm_r_ftp":0.017}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.011287154319353121,"threeMonths":0.03357622885392808,"sixMonths":0.04222859306539739,"oneYear":0.24340342490152245,"threeYears":0.2609111065156444,"fiveYears":-0.07935597807389738,"tenYears":0.5224212088901521},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48697,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88}],"netValueList":[{"date":"2025-12-22T16:00:00.000Z","stockId":7121125226450,"netValue":1.039690762134666},{"date":"2025-12-21T16:00:00.000Z","stockId":7121125226450,"netValue":1.0396542287803743},{"date":"2025-12-18T16:00:00.000Z","stockId":7121125226450,"netValue":1.0395571994981108},{"date":"2025-12-17T16:00:00.000Z","stockId":7121125226450,"netValue":1.0394601702158472},{"date":"2025-12-16T16:00:00.000Z","stockId":7121125226450,"netValue":1.0393996742878753},{"date":"2025-12-15T16:00:00.000Z","stockId":7121125226450,"netValue":1.0393026450056118},{"date":"2025-12-14T16:00:00.000Z","stockId":7121125226450,"netValue":1.0393026450056118},{"date":"2025-12-11T16:00:00.000Z","stockId":7121125226450,"netValue":1.0392661116513202},{"date":"2025-12-10T16:00:00.000Z","stockId":7121125226450,"netValue":1.0392661116513202},{"date":"2025-12-09T16:00:00.000Z","stockId":7121125226450,"netValue":1.0391690823690567},{"date":"2025-12-08T16:00:00.000Z","stockId":7121125226450,"netValue":1.0391690823690567},{"date":"2025-12-07T16:00:00.000Z","stockId":7121125226450,"netValue":1.0390720530867932},{"date":"2025-12-04T16:00:00.000Z","stockId":7121125226450,"netValue":1.0390720530867932},{"date":"2025-12-03T16:00:00.000Z","stockId":7121125226450,"netValue":1.0390720530867932},{"date":"2025-12-02T16:00:00.000Z","stockId":7121125226450,"netValue":1.0390720530867932},{"date":"2025-12-01T16:00:00.000Z","stockId":7121125226450,"netValue":1.0390720530867932},{"date":"2025-11-30T16:00:00.000Z","stockId":7121125226450,"netValue":1.0390355197325016},{"date":"2025-11-27T16:00:00.000Z","stockId":7121125226450,"netValue":1.0389384904502381},{"date":"2025-11-26T16:00:00.000Z","stockId":7121125226450,"netValue":1.0389384904502381},{"date":"2025-11-25T16:00:00.000Z","stockId":7121125226450,"netValue":1.0389384904502381},{"date":"2025-11-24T16:00:00.000Z","stockId":7121125226450,"netValue":1.0389384904502381},{"date":"2025-11-23T16:00:00.000Z","stockId":7121125226450,"netValue":1.0389384904502381},{"date":"2025-11-20T16:00:00.000Z","stockId":7121125226450,"netValue":1.0388414611679746},{"date":"2025-11-19T16:00:00.000Z","stockId":7121125226450,"netValue":1.0388414611679746},{"date":"2025-11-18T16:00:00.000Z","stockId":7121125226450,"netValue":1.0388414611679746},{"date":"2025-11-17T16:00:00.000Z","stockId":7121125226450,"netValue":1.038804927813683},{"date":"2025-11-16T16:00:00.000Z","stockId":7121125226450,"netValue":1.038744431885711},{"date":"2025-11-13T16:00:00.000Z","stockId":7121125226450,"netValue":1.0386474026034476},{"date":"2025-11-12T16:00:00.000Z","stockId":7121125226450,"netValue":1.0386108692491562},{"date":"2025-11-11T16:00:00.000Z","stockId":7121125226450,"netValue":1.038550373321184},{"date":"2025-11-10T16:00:00.000Z","stockId":7121125226450,"netValue":1.0385138399668925},{"date":"2025-11-09T16:00:00.000Z","stockId":7121125226450,"netValue":1.0384533440389205},{"date":"2025-11-06T16:00:00.000Z","stockId":7121125226450,"netValue":1.038416810684629},{"date":"2025-11-05T16:00:00.000Z","stockId":7121125226450,"netValue":1.0383197814023655},{"date":"2025-11-04T16:00:00.000Z","stockId":7121125226450,"netValue":1.038222752120102},{"date":"2025-11-03T16:00:00.000Z","stockId":7121125226450,"netValue":1.0381257228378382},{"date":"2025-11-02T16:00:00.000Z","stockId":7121125226450,"netValue":1.0380286935555745},{"date":"2025-10-30T16:00:00.000Z","stockId":7121125226450,"netValue":1.0379316642733112},{"date":"2025-10-29T16:00:00.000Z","stockId":7121125226450,"netValue":1.0378951309190194},{"date":"2025-10-28T16:00:00.000Z","stockId":7121125226450,"netValue":1.0377981016367561},{"date":"2025-10-27T16:00:00.000Z","stockId":7121125226450,"netValue":1.037604043072229},{"date":"2025-10-26T16:00:00.000Z","stockId":7121125226450,"netValue":1.0375070137899656},{"date":"2025-10-23T16:00:00.000Z","stockId":7121125226450,"netValue":1.037409984507702},{"date":"2025-10-22T16:00:00.000Z","stockId":7121125226450,"netValue":1.037409984507702},{"date":"2025-10-21T16:00:00.000Z","stockId":7121125226450,"netValue":1.0373129552254383},{"date":"2025-10-20T16:00:00.000Z","stockId":7121125226450,"netValue":1.0373129552254383},{"date":"2025-10-19T16:00:00.000Z","stockId":7121125226450,"netValue":1.037215925943175},{"date":"2025-10-16T16:00:00.000Z","stockId":7121125226450,"netValue":1.0371793925888835},{"date":"2025-10-15T16:00:00.000Z","stockId":7121125226450,"netValue":1.0371267471105803},{"date":"2025-10-14T16:00:00.000Z","stockId":7121125226450,"netValue":1.0370823633066197},{"date":"2025-10-13T16:00:00.000Z","stockId":7121125226450,"netValue":1.0370297634661862},{"date":"2025-10-12T16:00:00.000Z","stockId":7121125226450,"netValue":1.0369853796622257},{"date":"2025-10-09T16:00:00.000Z","stockId":7121125226450,"netValue":1.0368357961773986},{"date":"2025-10-08T16:00:00.000Z","stockId":7121125226450,"netValue":1.036791412373438},{"date":"2025-09-29T16:00:00.000Z","stockId":7121125226450,"netValue":1.036747028569477},{"date":"2025-09-28T16:00:00.000Z","stockId":7121125226450,"netValue":1.0366500449250833},{"date":"2025-09-25T16:00:00.000Z","stockId":7121125226450,"netValue":1.0364560776362957},{"date":"2025-09-24T16:00:00.000Z","stockId":7121125226450,"netValue":1.0364560776362959},{"date":"2025-09-23T16:00:00.000Z","stockId":7121125226450,"netValue":1.0365530612806897},{"date":"2025-09-22T16:00:00.000Z","stockId":7121125226450,"netValue":1.036314710187941},{"date":"2025-09-21T16:00:00.000Z","stockId":7121125226450,"netValue":1.036314710187941},{"date":"2025-09-18T16:00:00.000Z","stockId":7121125226450,"netValue":1.0362177265435473},{"date":"2025-09-17T16:00:00.000Z","stockId":7121125226450,"netValue":1.036217726543547},{"date":"2025-09-16T16:00:00.000Z","stockId":7121125226450,"netValue":1.036217726543547},{"date":"2025-09-15T16:00:00.000Z","stockId":7121125226450,"netValue":1.0361651267031138},{"date":"2025-09-14T16:00:00.000Z","stockId":7121125226450,"netValue":1.035829791965971},{"date":"2025-09-11T16:00:00.000Z","stockId":7121125226450,"netValue":1.0355388410327893},{"date":"2025-09-10T16:00:00.000Z","stockId":7121125226450,"netValue":1.0354418573883954},{"date":"2025-09-09T16:00:00.000Z","stockId":7121125226450,"netValue":1.0354418573883954},{"date":"2025-09-08T16:00:00.000Z","stockId":7121125226450,"netValue":1.0354944572288285},{"date":"2025-09-07T16:00:00.000Z","stockId":7121125226450,"netValue":1.0354944572288285},{"date":"2025-09-04T16:00:00.000Z","stockId":7121125226450,"netValue":1.0354944572288285},{"date":"2025-09-03T16:00:00.000Z","stockId":7121125226450,"netValue":1.035441857388395},{"date":"2025-09-02T16:00:00.000Z","stockId":7121125226450,"netValue":1.0353974735844345},{"date":"2025-09-01T16:00:00.000Z","stockId":7121125226450,"netValue":1.0353004899400404},{"date":"2025-08-31T16:00:00.000Z","stockId":7121125226450,"netValue":1.0352035062956468},{"date":"2025-08-28T16:00:00.000Z","stockId":7121125226450,"netValue":1.0351065226512528},{"date":"2025-08-27T16:00:00.000Z","stockId":7121125226450,"netValue":1.0350095390068583},{"date":"2025-08-26T16:00:00.000Z","stockId":7121125226450,"netValue":1.0350095390068588},{"date":"2025-08-25T16:00:00.000Z","stockId":7121125226450,"netValue":1.0349651552028978},{"date":"2025-08-24T16:00:00.000Z","stockId":7121125226450,"netValue":1.0349125553624647},{"date":"2025-08-21T16:00:00.000Z","stockId":7121125226450,"netValue":1.0348155717180707},{"date":"2025-08-20T16:00:00.000Z","stockId":7121125226450,"netValue":1.0347711879141102},{"date":"2025-08-19T16:00:00.000Z","stockId":7121125226450,"netValue":1.034718588073677},{"date":"2025-08-18T16:00:00.000Z","stockId":7121125226450,"netValue":1.0346742042697161},{"date":"2025-08-17T16:00:00.000Z","stockId":7121125226450,"netValue":1.034718588073677},{"date":"2025-08-14T16:00:00.000Z","stockId":7121125226450,"netValue":1.0348155717180707},{"date":"2025-08-13T16:00:00.000Z","stockId":7121125226450,"netValue":1.0347711879141102},{"date":"2025-08-12T16:00:00.000Z","stockId":7121125226450,"netValue":1.03477118791411},{"date":"2025-08-11T16:00:00.000Z","stockId":7121125226450,"netValue":1.03477118791411},{"date":"2025-08-10T16:00:00.000Z","stockId":7121125226450,"netValue":1.034577220625322},{"date":"2025-08-07T16:00:00.000Z","stockId":7121125226450,"netValue":1.0345328368213613},{"date":"2025-08-06T16:00:00.000Z","stockId":7121125226450,"netValue":1.0344802369809278},{"date":"2025-08-05T16:00:00.000Z","stockId":7121125226450,"netValue":1.0343832533365342},{"date":"2025-08-04T16:00:00.000Z","stockId":7121125226450,"netValue":1.0343388695325735},{"date":"2025-08-03T16:00:00.000Z","stockId":7121125226450,"netValue":1.0342418858881794},{"date":"2025-07-31T16:00:00.000Z","stockId":7121125226450,"netValue":1.0340923024033524},{"date":"2025-07-30T16:00:00.000Z","stockId":7121125226450,"netValue":1.0339953187589583},{"date":"2025-07-29T16:00:00.000Z","stockId":7121125226450,"netValue":1.0338539513106038},{"date":"2025-07-28T16:00:00.000Z","stockId":7121125226450,"netValue":1.0338539513106038},{"date":"2025-07-27T16:00:00.000Z","stockId":7121125226450,"netValue":1.0338539513106038},{"date":"2025-07-24T16:00:00.000Z","stockId":7121125226450,"netValue":1.033659984021816},{"date":"2025-07-23T16:00:00.000Z","stockId":7121125226450,"netValue":1.0335186165734611},{"date":"2025-07-22T16:00:00.000Z","stockId":7121125226450,"netValue":1.0335630003774219},{"date":"2025-07-21T16:00:00.000Z","stockId":7121125226450,"netValue":1.0335630003774217},{"date":"2025-07-20T16:00:00.000Z","stockId":7121125226450,"netValue":1.033369033088634},{"date":"2025-07-17T16:00:00.000Z","stockId":7121125226450,"netValue":1.0331750657998462},{"date":"2025-07-16T16:00:00.000Z","stockId":7121125226450,"netValue":1.0331306819958856},{"date":"2025-07-15T16:00:00.000Z","stockId":7121125226450,"netValue":1.0330336983514914},{"date":"2025-07-14T16:00:00.000Z","stockId":7121125226450,"netValue":1.0330336983514918},{"date":"2025-07-13T16:00:00.000Z","stockId":7121125226450,"netValue":1.0329367147070978},{"date":"2025-07-10T16:00:00.000Z","stockId":7121125226450,"netValue":1.032839731062704},{"date":"2025-07-09T16:00:00.000Z","stockId":7121125226450,"netValue":1.0326457051519595},{"date":"2025-07-08T16:00:00.000Z","stockId":7121125226450,"netValue":1.0326457637739161},{"date":"2025-07-07T16:00:00.000Z","stockId":7121125226450,"netValue":1.032451737874183},{"date":"2025-07-06T16:00:00.000Z","stockId":7121125226450,"netValue":1.0324517378741829},{"date":"2025-07-03T16:00:00.000Z","stockId":7121125226450,"netValue":1.0322577119744496},{"date":"2025-07-02T16:00:00.000Z","stockId":7121125226450,"netValue":1.0321606990245829},{"date":"2025-07-01T16:00:00.000Z","stockId":7121125226450,"netValue":1.0320636860747163},{"date":"2025-06-30T16:00:00.000Z","stockId":7121125226450,"netValue":1.0319278479410874},{"date":"2025-06-29T16:00:00.000Z","stockId":7121125226450,"netValue":1.0318308349912206},{"date":"2025-06-26T16:00:00.000Z","stockId":7121125226450,"netValue":1.031733822041354},{"date":"2025-06-25T16:00:00.000Z","stockId":7121125226450,"netValue":1.0316368090914874},{"date":"2025-06-24T16:00:00.000Z","stockId":7121125226450,"netValue":1.031539796141621},{"date":"2025-06-23T16:00:00.000Z","stockId":7121125226450,"netValue":1.0314427831917543},{"date":"2025-06-22T16:00:00.000Z","stockId":7121125226450,"netValue":1.0314427831917543},{"date":"2025-06-19T16:00:00.000Z","stockId":7121125226450,"netValue":1.0314039580079921},{"date":"2025-06-18T16:00:00.000Z","stockId":7121125226450,"netValue":1.0313457702418876},{"date":"2025-06-17T16:00:00.000Z","stockId":7121125226450,"netValue":1.0313069450581254},{"date":"2025-06-16T16:00:00.000Z","stockId":7121125226450,"netValue":1.0313069450581254},{"date":"2025-06-15T16:00:00.000Z","stockId":7121125226450,"netValue":1.031209932108259},{"date":"2025-06-12T16:00:00.000Z","stockId":7121125226450,"netValue":1.0311129191583923},{"date":"2025-06-11T16:00:00.000Z","stockId":7121125226450,"netValue":1.0311129191583923},{"date":"2025-06-10T16:00:00.000Z","stockId":7121125226450,"netValue":1.0310159062085256},{"date":"2025-06-09T16:00:00.000Z","stockId":7121125226450,"netValue":1.0310159062085256},{"date":"2025-06-08T16:00:00.000Z","stockId":7121125226450,"netValue":1.0310159062085256},{"date":"2025-06-05T16:00:00.000Z","stockId":7121125226450,"netValue":1.0308218803087923},{"date":"2025-06-04T16:00:00.000Z","stockId":7121125226450,"netValue":1.030627854409059},{"date":"2025-06-03T16:00:00.000Z","stockId":7121125226450,"netValue":1.030627854409059},{"date":"2025-06-02T16:00:00.000Z","stockId":7121125226450,"netValue":1.030627854409059},{"date":"2025-05-29T16:00:00.000Z","stockId":7121125226450,"netValue":1.0304338285093257},{"date":"2025-05-28T16:00:00.000Z","stockId":7121125226450,"netValue":1.0303950033255638},{"date":"2025-05-27T16:00:00.000Z","stockId":7121125226450,"netValue":1.0304338285093257},{"date":"2025-05-26T16:00:00.000Z","stockId":7121125226450,"netValue":1.030297990375697},{"date":"2025-05-25T16:00:00.000Z","stockId":7121125226450,"netValue":1.0302009774258305},{"date":"2025-05-22T16:00:00.000Z","stockId":7121125226450,"netValue":1.0301039644759638},{"date":"2025-05-21T16:00:00.000Z","stockId":7121125226450,"netValue":1.0301039644759638},{"date":"2025-05-20T16:00:00.000Z","stockId":7121125226450,"netValue":1.0300651392922016},{"date":"2025-05-19T16:00:00.000Z","stockId":7121125226450,"netValue":1.0300069515260972},{"date":"2025-05-18T16:00:00.000Z","stockId":7121125226450,"netValue":1.029968126342335},{"date":"2025-05-15T16:00:00.000Z","stockId":7121125226450,"netValue":1.0298711133924683},{"date":"2025-05-14T16:00:00.000Z","stockId":7121125226450,"netValue":1.0299099385762307},{"date":"2025-05-13T16:00:00.000Z","stockId":7121125226450,"netValue":1.029812925626364},{"date":"2025-05-12T16:00:00.000Z","stockId":7121125226450,"netValue":1.0297159126764974},{"date":"2025-05-11T16:00:00.000Z","stockId":7121125226450,"netValue":1.0296770874927352},{"date":"2025-05-08T16:00:00.000Z","stockId":7121125226450,"netValue":1.0294830615930022},{"date":"2025-05-07T16:00:00.000Z","stockId":7121125226450,"netValue":1.0292890356932691},{"date":"2025-05-06T16:00:00.000Z","stockId":7121125226450,"netValue":1.0291920227434024},{"date":"2025-05-05T16:00:00.000Z","stockId":7121125226450,"netValue":1.029095009793536},{"date":"2025-04-29T16:00:00.000Z","stockId":7121125226450,"netValue":1.0288621587100406},{"date":"2025-04-28T16:00:00.000Z","stockId":7121125226450,"netValue":1.0287651457601739},{"date":"2025-04-27T16:00:00.000Z","stockId":7121125226450,"netValue":1.0287651457601739},{"date":"2025-04-24T16:00:00.000Z","stockId":7121125226450,"netValue":1.0283770939607073},{"date":"2025-04-23T16:00:00.000Z","stockId":7121125226450,"netValue":1.0283770939607073},{"date":"2025-04-22T16:00:00.000Z","stockId":7121125226450,"netValue":1.0283770939607073},{"date":"2025-04-21T16:00:00.000Z","stockId":7121125226450,"netValue":1.0283770939607073},{"date":"2025-04-20T16:00:00.000Z","stockId":7121125226450,"netValue":1.0283770939607073},{"date":"2025-04-17T16:00:00.000Z","stockId":7121125226450,"netValue":1.028183068060974},{"date":"2025-04-16T16:00:00.000Z","stockId":7121125226450,"netValue":1.028183068060974},{"date":"2025-04-15T16:00:00.000Z","stockId":7121125226450,"netValue":1.0281442428772118},{"date":"2025-04-14T16:00:00.000Z","stockId":7121125226450,"netValue":1.0280860551111073},{"date":"2025-04-13T16:00:00.000Z","stockId":7121125226450,"netValue":1.0280860551111073},{"date":"2025-04-10T16:00:00.000Z","stockId":7121125226450,"netValue":1.027892029211374},{"date":"2025-04-09T16:00:00.000Z","stockId":7121125226450,"netValue":1.027780324118082},{"date":"2025-04-08T16:00:00.000Z","stockId":7121125226450,"netValue":1.027756191077745},{"date":"2025-04-07T16:00:00.000Z","stockId":7121125226450,"netValue":1.0276591086549098},{"date":"2025-04-06T16:00:00.000Z","stockId":7121125226450,"netValue":1.0276832416952466},{"date":"2025-04-02T16:00:00.000Z","stockId":7121125226450,"netValue":1.0272707789635684},{"date":"2025-04-01T16:00:00.000Z","stockId":7121125226450,"netValue":1.0267853668493918},{"date":"2025-03-31T16:00:00.000Z","stockId":7121125226450,"netValue":1.0266641513862198},{"date":"2025-03-30T16:00:00.000Z","stockId":7121125226450,"netValue":1.0265912020037211},{"date":"2025-03-27T16:00:00.000Z","stockId":7121125226450,"netValue":1.0264699865405489},{"date":"2025-03-26T16:00:00.000Z","stockId":7121125226450,"netValue":1.0263970371580502},{"date":"2025-03-25T16:00:00.000Z","stockId":7121125226450,"netValue":1.0264941195808857},{"date":"2025-03-24T16:00:00.000Z","stockId":7121125226450,"netValue":1.0265670689633841},{"date":"2025-03-23T16:00:00.000Z","stockId":7121125226450,"netValue":1.0264699865405489},{"date":"2025-03-20T16:00:00.000Z","stockId":7121125226450,"netValue":1.0262028723123795},{"date":"2025-03-19T16:00:00.000Z","stockId":7121125226450,"netValue":1.0260816568492075},{"date":"2025-03-18T16:00:00.000Z","stockId":7121125226450,"netValue":1.0258874920035368},{"date":"2025-03-17T16:00:00.000Z","stockId":7121125226450,"netValue":1.0259845744263723},{"date":"2025-03-16T16:00:00.000Z","stockId":7121125226450,"netValue":1.0258874920035368},{"date":"2025-03-13T16:00:00.000Z","stockId":7121125226450,"netValue":1.0259845744263723},{"date":"2025-03-12T16:00:00.000Z","stockId":7121125226450,"netValue":1.025693327157866},{"date":"2025-03-11T16:00:00.000Z","stockId":7121125226450,"netValue":1.025693327157866},{"date":"2025-03-10T16:00:00.000Z","stockId":7121125226450,"netValue":1.0253049974665247},{"date":"2025-03-09T16:00:00.000Z","stockId":7121125226450,"netValue":1.025693327157866},{"date":"2025-03-06T16:00:00.000Z","stockId":7121125226450,"netValue":1.0258633589632},{"date":"2025-03-05T16:00:00.000Z","stockId":7121125226450,"netValue":1.0265670689633841},{"date":"2025-03-04T16:00:00.000Z","stockId":7121125226450,"netValue":1.026737100768718},{"date":"2025-03-03T16:00:00.000Z","stockId":7121125226450,"netValue":1.0266400183458828},{"date":"2025-03-02T16:00:00.000Z","stockId":7121125226450,"netValue":1.0263487710773767},{"date":"2025-02-27T16:00:00.000Z","stockId":7121125226450,"netValue":1.0258633589632},{"date":"2025-02-26T16:00:00.000Z","stockId":7121125226450,"netValue":1.0259604413860355},{"date":"2025-02-25T16:00:00.000Z","stockId":7121125226450,"netValue":1.0260575238088707},{"date":"2025-02-24T16:00:00.000Z","stockId":7121125226450,"netValue":1.0258392259228635},{"date":"2025-02-23T16:00:00.000Z","stockId":7121125226450,"netValue":1.0260575238088707},{"date":"2025-02-20T16:00:00.000Z","stockId":7121125226450,"netValue":1.0266400183458828},{"date":"2025-02-19T16:00:00.000Z","stockId":7121125226450,"netValue":1.027101297419723},{"date":"2025-02-18T16:00:00.000Z","stockId":7121125226450,"netValue":1.0274166777285656},{"date":"2025-02-17T16:00:00.000Z","stockId":7121125226450,"netValue":1.0273925446882288},{"date":"2025-02-16T16:00:00.000Z","stockId":7121125226450,"netValue":1.0277808743795704},{"date":"2025-02-13T16:00:00.000Z","stockId":7121125226450,"netValue":1.0279991722655777},{"date":"2025-02-12T16:00:00.000Z","stockId":7121125226450,"netValue":1.0283633689165823},{"date":"2025-02-11T16:00:00.000Z","stockId":7121125226450,"netValue":1.0281692040709116},{"date":"2025-02-10T16:00:00.000Z","stockId":7121125226450,"netValue":1.0281692040709116},{"date":"2025-02-09T16:00:00.000Z","stockId":7121125226450,"netValue":1.0283633689165823},{"date":"2025-02-06T16:00:00.000Z","stockId":7121125226450,"netValue":1.0285334007219162},{"date":"2025-02-05T16:00:00.000Z","stockId":7121125226450,"netValue":1.028363318814674},{"date":"2025-02-04T16:00:00.000Z","stockId":7121125226450,"netValue":1.027975039225241},{"date":"2025-01-26T16:00:00.000Z","stockId":7121125226450,"netValue":1.0275598078301311},{"date":"2025-01-23T16:00:00.000Z","stockId":7121125226450,"netValue":1.0268803185486233},{"date":"2025-01-22T16:00:00.000Z","stockId":7121125226450,"netValue":1.0270744583433398},{"date":"2025-01-21T16:00:00.000Z","stockId":7121125226450,"netValue":1.0273387162297383},{"date":"2025-01-20T16:00:00.000Z","stockId":7121125226450,"netValue":1.0271715282406981},{"date":"2025-01-19T16:00:00.000Z","stockId":7121125226450,"netValue":1.0270744583433398},{"date":"2025-01-16T16:00:00.000Z","stockId":7121125226450,"netValue":1.0271715282406981},{"date":"2025-01-15T16:00:00.000Z","stockId":7121125226450,"netValue":1.0273656680354144},{"date":"2025-01-14T16:00:00.000Z","stockId":7121125226450,"netValue":1.0277269958191715},{"date":"2025-01-13T16:00:00.000Z","stockId":7121125226450,"netValue":1.0277539476248476},{"date":"2025-01-12T16:00:00.000Z","stockId":7121125226450,"netValue":1.0277269958191713},{"date":"2025-01-09T16:00:00.000Z","stockId":7121125226450,"netValue":1.0280182055112461},{"date":"2025-01-08T16:00:00.000Z","stockId":7121125226450,"netValue":1.0281152754086045},{"date":"2025-01-07T16:00:00.000Z","stockId":7121125226450,"netValue":1.0286006248953956},{"date":"2025-01-06T16:00:00.000Z","stockId":7121125226450,"netValue":1.0286006248953958},{"date":"2025-01-05T16:00:00.000Z","stockId":7121125226450,"netValue":1.028794764690112},{"date":"2025-01-02T16:00:00.000Z","stockId":7121125226450,"netValue":1.0286006248953956},{"date":"2025-01-01T16:00:00.000Z","stockId":7121125226450,"netValue":1.0283094152033208},{"date":"2024-12-30T16:00:00.000Z","stockId":7121125226450,"netValue":1.027602974116136},{"date":"2024-12-29T16:00:00.000Z","stockId":7121125226450,"netValue":1.02682641493727},{"date":"2024-12-26T16:00:00.000Z","stockId":7121125226450,"netValue":1.0263680172561551},{"date":"2024-12-25T16:00:00.000Z","stockId":7121125226450,"netValue":1.0256615761689707},{"date":"2024-12-24T16:00:00.000Z","stockId":7121125226450,"netValue":1.025758646066329},{"date":"2024-12-23T16:00:00.000Z","stockId":7121125226450,"netValue":1.0259527858610455},{"date":"2024-12-22T16:00:00.000Z","stockId":7121125226450,"netValue":1.025979737666722},{"date":"2024-12-19T16:00:00.000Z","stockId":7121125226450,"netValue":1.0255645062716123},{"date":"2024-12-18T16:00:00.000Z","stockId":7121125226450,"netValue":1.0250791567848212},{"date":"2024-12-17T16:00:00.000Z","stockId":7121125226450,"netValue":1.0251762266821793},{"date":"2024-12-16T16:00:00.000Z","stockId":7121125226450,"netValue":1.025370366476896},{"date":"2024-12-15T16:00:00.000Z","stockId":7121125226450,"netValue":1.0257316942606527},{"date":"2024-12-12T16:00:00.000Z","stockId":7121125226450,"netValue":1.0252463447738611},{"date":"2024-12-11T16:00:00.000Z","stockId":7121125226450,"netValue":1.0235259464457531},{"date":"2024-12-10T16:00:00.000Z","stockId":7121125226450,"netValue":1.024372715697637},{"date":"2024-12-09T16:00:00.000Z","stockId":7121125226450,"netValue":1.0234289685297306},{"date":"2024-12-08T16:00:00.000Z","stockId":7121125226450,"netValue":1.0234289685297306}]}