window.pageData = {"startDate":"2024-07-16T00:45:34.663Z","endDate":"2026-07-16T00:45:34.663Z","manager":{"_id":7001320180020,"name":"马韬","gender":"m","educationCode":"001002","resume":"马韬先生：上海财经大学硕士研究生，曾任国泰君安证券股份有限公司研究员。2017年2月加入华安基金，历任指数与量化投资事业部数量分析师、基金经理助理。现任指数与量化投资部基金经理。2021年1月18日起担任华安新丰利灵活配置混合型证券投资基金基金经理。2022年5月起任华安中证500指数增强型证券投资基金基金经理。","tickerId":1320180020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20570191","exchange":"fm","cnInfoCode":"db20570191","followedNum":0,"currency":"CNY","workingDate":"2018-01-14T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"company","pinyin":"mt","delistedDate":"2025-10-12T16:00:00.000Z","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":7001320180020,"type":"fmp","fm_p_r_d":"2025-10-12T16:00:00.000Z","fm_p_r_fys":0.17817684931000533,"fm_p_r_m1":0.013126246045194412,"fm_p_r_m3":0.13500120806799454,"fm_p_r_m6":0.21725013427007944,"fm_p_r_y1":0.19586004566617388,"fm_p_r_y3":0.050320048230496406,"fm_p_r_y5":-0.0383785327800954,"fm_cagr_p_r_fs":0.023237383247986187,"fm_cagr_p_r_fs_m":0.06693466009268056,"fm_cagr_p_r_fs_r_c":579,"fm_cagr_p_r_fs_rp":0.7560553633217993,"fm_p_r_fys_m":0.25030766523679393,"fm_p_r_fys_r_c":509,"fm_p_r_fys_rp":0.7578740157480315,"fm_p_r_m1_m":0.0009050512743005168,"fm_p_r_m1_r_c":561,"fm_p_r_m1_rp":0.2732142857142857,"fm_p_r_m3_m":0.15298965374669504,"fm_p_r_m3_r_c":549,"fm_p_r_m3_rp":0.5784671532846716,"fm_p_r_m6_m":0.26010877773972174,"fm_p_r_m6_r_c":535,"fm_p_r_m6_rp":0.6835205992509363,"fm_p_r_y1_m":0.2483533781962619,"fm_p_r_y1_r_c":492,"fm_p_r_y1_rp":0.6863543788187373,"fm_p_r_y3_m":0.2130374714961143,"fm_p_r_y3_r_c":373,"fm_p_r_y3_rp":0.7688172043010753,"fm_p_r_y5_m":0.10964385873707394,"fm_p_r_y5_r_c":252,"fm_p_r_y5_rp":0.7729083665338645,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.6984402079722704},"fmi":{"stockId":7001320180020,"type":"fmi","fm_my":7.7,"fm_d":{"3000000003803":"本基金的基金经理","3000000014587":"本基金的基金经理","3000000015148":"本基金的基金经理","3000000040002":"本基金的基金经理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":4,"fm_as":130084984.93779999,"fm_b_as":0,"fm_e_as":130084984.93779999,"fm_h_as":0,"fm_i_as":130084984.93779999,"fm_mfn":2,"fm_msl":"company","fm_nb_as":130084984.93779999,"fm_q_as":0,"fm_r_f_cagr":0.0273,"fm_r_fd":3000000014587,"fm_r_ftp":0.0952}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0338751690086696,"oneMonth":-0.01995196786392117,"threeMonths":0.010591963450653497,"sixMonths":0.011604291749350626,"oneYear":0.1945448193252146,"threeYears":0.22766279397809752,"fiveYears":-0.06045218920579354,"tenYears":0.46104229571518274},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48956,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"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}],"netValueList":[{"date":"2025-10-12T16:00:00.000Z","stockId":7001320180020,"netValue":1.1947077010776528},{"date":"2025-10-09T16:00:00.000Z","stockId":7001320180020,"netValue":1.1982252647134062},{"date":"2025-10-08T16:00:00.000Z","stockId":7001320180020,"netValue":1.216104962544523},{"date":"2025-09-29T16:00:00.000Z","stockId":7001320180020,"netValue":1.2015368288796862},{"date":"2025-09-28T16:00:00.000Z","stockId":7001320180020,"netValue":1.1913834017059264},{"date":"2025-09-25T16:00:00.000Z","stockId":7001320180020,"netValue":1.1764732385630141},{"date":"2025-09-24T16:00:00.000Z","stockId":7001320180020,"netValue":1.1898580554174543},{"date":"2025-09-23T16:00:00.000Z","stockId":7001320180020,"netValue":1.1911823787570408},{"date":"2025-09-22T16:00:00.000Z","stockId":7001320180020,"netValue":1.1693952185239844},{"date":"2025-09-21T16:00:00.000Z","stockId":7001320180020,"netValue":1.1826282582071719},{"date":"2025-09-18T16:00:00.000Z","stockId":7001320180020,"netValue":1.1788269014936101},{"date":"2025-09-17T16:00:00.000Z","stockId":7001320180020,"netValue":1.181594852101393},{"date":"2025-09-16T16:00:00.000Z","stockId":7001320180020,"netValue":1.195376271849312},{"date":"2025-09-15T16:00:00.000Z","stockId":7001320180020,"netValue":1.1855789858485974},{"date":"2025-09-14T16:00:00.000Z","stockId":7001320180020,"netValue":1.1764316780729152},{"date":"2025-09-11T16:00:00.000Z","stockId":7001320180020,"netValue":1.1792288530094581},{"date":"2025-09-10T16:00:00.000Z","stockId":7001320180020,"netValue":1.1753776684021278},{"date":"2025-09-09T16:00:00.000Z","stockId":7001320180020,"netValue":1.146818494504234},{"date":"2025-09-08T16:00:00.000Z","stockId":7001320180020,"netValue":1.1445345865343572},{"date":"2025-09-07T16:00:00.000Z","stockId":7001320180020,"netValue":1.1567761084915476},{"date":"2025-09-04T16:00:00.000Z","stockId":7001320180020,"netValue":1.1474203024937981},{"date":"2025-09-03T16:00:00.000Z","stockId":7001320180020,"netValue":1.1175560323318035},{"date":"2025-09-02T16:00:00.000Z","stockId":7001320180020,"netValue":1.1364585067294655},{"date":"2025-09-01T16:00:00.000Z","stockId":7001320180020,"netValue":1.1523998082245164},{"date":"2025-08-31T16:00:00.000Z","stockId":7001320180020,"netValue":1.1730187934661918},{"date":"2025-08-28T16:00:00.000Z","stockId":7001320180020,"netValue":1.1655262989631203},{"date":"2025-08-27T16:00:00.000Z","stockId":7001320180020,"netValue":1.1639385318842819},{"date":"2025-08-26T16:00:00.000Z","stockId":7001320180020,"netValue":1.1496229114721053},{"date":"2025-08-25T16:00:00.000Z","stockId":7001320180020,"netValue":1.169293431599836},{"date":"2025-08-24T16:00:00.000Z","stockId":7001320180020,"netValue":1.166676907046123},{"date":"2025-08-21T16:00:00.000Z","stockId":7001320180020,"netValue":1.1514043418590791},{"date":"2025-08-20T16:00:00.000Z","stockId":7001320180020,"netValue":1.139228932862343},{"date":"2025-08-19T16:00:00.000Z","stockId":7001320180020,"netValue":1.1423319778219565},{"date":"2025-08-18T16:00:00.000Z","stockId":7001320180020,"netValue":1.1311196565958457},{"date":"2025-08-17T16:00:00.000Z","stockId":7001320180020,"netValue":1.1306657715200166},{"date":"2025-08-14T16:00:00.000Z","stockId":7001320180020,"netValue":1.1179006784378025},{"date":"2025-08-13T16:00:00.000Z","stockId":7001320180020,"netValue":1.09956957329885},{"date":"2025-08-12T16:00:00.000Z","stockId":7001320180020,"netValue":1.1134292299113102},{"date":"2025-08-11T16:00:00.000Z","stockId":7001320180020,"netValue":1.1024533726218326},{"date":"2025-08-10T16:00:00.000Z","stockId":7001320180020,"netValue":1.1008274325608003},{"date":"2025-08-07T16:00:00.000Z","stockId":7001320180020,"netValue":1.0895900923806283},{"date":"2025-08-06T16:00:00.000Z","stockId":7001320180020,"netValue":1.0896379114989148},{"date":"2025-08-05T16:00:00.000Z","stockId":7001320180020,"netValue":1.091023533365797},{"date":"2025-08-04T16:00:00.000Z","stockId":7001320180020,"netValue":1.0835383752759782},{"date":"2025-08-03T16:00:00.000Z","stockId":7001320180020,"netValue":1.0762676963165547},{"date":"2025-07-31T16:00:00.000Z","stockId":7001320180020,"netValue":1.069506802168063},{"date":"2025-07-30T16:00:00.000Z","stockId":7001320180020,"netValue":1.0683496288176975},{"date":"2025-07-29T16:00:00.000Z","stockId":7001320180020,"netValue":1.0835879931553936},{"date":"2025-07-28T16:00:00.000Z","stockId":7001320180020,"netValue":1.0882148398688023},{"date":"2025-07-27T16:00:00.000Z","stockId":7001320180020,"netValue":1.0838898198911926},{"date":"2025-07-24T16:00:00.000Z","stockId":7001320180020,"netValue":1.0825222316823013},{"date":"2025-07-23T16:00:00.000Z","stockId":7001320180020,"netValue":1.072411295050684},{"date":"2025-07-22T16:00:00.000Z","stockId":7001320180020,"netValue":1.0704654033952112},{"date":"2025-07-21T16:00:00.000Z","stockId":7001320180020,"netValue":1.0625315941642985},{"date":"2025-07-20T16:00:00.000Z","stockId":7001320180020,"netValue":1.0698617190706616},{"date":"2025-07-17T16:00:00.000Z","stockId":7001320180020,"netValue":1.0601277471984079},{"date":"2025-07-16T16:00:00.000Z","stockId":7001320180020,"netValue":1.0542619361575756},{"date":"2025-07-15T16:00:00.000Z","stockId":7001320180020,"netValue":1.0483094831151034},{"date":"2025-07-14T16:00:00.000Z","stockId":7001320180020,"netValue":1.0504220408571856},{"date":"2025-07-13T16:00:00.000Z","stockId":7001320180020,"netValue":1.05260478366476},{"date":"2025-07-10T16:00:00.000Z","stockId":7001320180020,"netValue":1.0517213527510163},{"date":"2025-07-09T16:00:00.000Z","stockId":7001320180020,"netValue":1.0493967090755407},{"date":"2025-07-08T16:00:00.000Z","stockId":7001320180020,"netValue":1.0439615345700761},{"date":"2025-07-07T16:00:00.000Z","stockId":7001320180020,"netValue":1.0455928234222907},{"date":"2025-07-06T16:00:00.000Z","stockId":7001320180020,"netValue":1.0351939238884136},{"date":"2025-07-03T16:00:00.000Z","stockId":7001320180020,"netValue":1.0373256437028162},{"date":"2025-07-02T16:00:00.000Z","stockId":7001320180020,"netValue":1.0351613020990689},{"date":"2025-07-01T16:00:00.000Z","stockId":7001320180020,"netValue":1.0302039993149217},{"date":"2025-06-30T16:00:00.000Z","stockId":7001320180020,"netValue":1.0307940048588289},{"date":"2025-06-29T16:00:00.000Z","stockId":7001320180020,"netValue":1.0290972090602086},{"date":"2025-06-26T16:00:00.000Z","stockId":7001320180020,"netValue":1.0248014139096429},{"date":"2025-06-25T16:00:00.000Z","stockId":7001320180020,"netValue":1.0282211192346766},{"date":"2025-06-24T16:00:00.000Z","stockId":7001320180020,"netValue":1.0312289797811534},{"date":"2025-06-23T16:00:00.000Z","stockId":7001320180020,"netValue":1.017848205435227},{"date":"2025-06-22T16:00:00.000Z","stockId":7001320180020,"netValue":1.0062122258421553},{"date":"2025-06-19T16:00:00.000Z","stockId":7001320180020,"netValue":1.0028278822905456},{"date":"2025-06-18T16:00:00.000Z","stockId":7001320180020,"netValue":1.0020235143574525},{"date":"2025-06-17T16:00:00.000Z","stockId":7001320180020,"netValue":1.0102683667254},{"date":"2025-06-16T16:00:00.000Z","stockId":7001320180020,"netValue":1.0102623533552617},{"date":"2025-06-15T16:00:00.000Z","stockId":7001320180020,"netValue":1.0112294566077547},{"date":"2025-06-12T16:00:00.000Z","stockId":7001320180020,"netValue":1.0086658093161966},{"date":"2025-06-11T16:00:00.000Z","stockId":7001320180020,"netValue":1.0164667011024704},{"date":"2025-06-10T16:00:00.000Z","stockId":7001320180020,"netValue":1.0159550382109188},{"date":"2025-06-09T16:00:00.000Z","stockId":7001320180020,"netValue":1.0092017874668482},{"date":"2025-06-08T16:00:00.000Z","stockId":7001320180020,"netValue":1.0140518051281233},{"date":"2025-06-05T16:00:00.000Z","stockId":7001320180020,"netValue":1.011293014499693},{"date":"2025-06-04T16:00:00.000Z","stockId":7001320180020,"netValue":1.0111143225172643},{"date":"2025-06-03T16:00:00.000Z","stockId":7001320180020,"netValue":1.0094154498616181},{"date":"2025-06-02T16:00:00.000Z","stockId":7001320180020,"netValue":1.0052154475522903},{"date":"2025-05-29T16:00:00.000Z","stockId":7001320180020,"netValue":1.0031129362851796},{"date":"2025-05-28T16:00:00.000Z","stockId":7001320180020,"netValue":1.0084342286662544},{"date":"2025-05-27T16:00:00.000Z","stockId":7001320180020,"netValue":1.002545776616702},{"date":"2025-05-26T16:00:00.000Z","stockId":7001320180020,"netValue":1.0036490940943625},{"date":"2025-05-25T16:00:00.000Z","stockId":7001320180020,"netValue":1.0070273824072824},{"date":"2025-05-22T16:00:00.000Z","stockId":7001320180020,"netValue":1.0102332668057519},{"date":"2025-05-21T16:00:00.000Z","stockId":7001320180020,"netValue":1.0185398756297666},{"date":"2025-05-20T16:00:00.000Z","stockId":7001320180020,"netValue":1.0209700073721075},{"date":"2025-05-19T16:00:00.000Z","stockId":7001320180020,"netValue":1.0173028772899275},{"date":"2025-05-18T16:00:00.000Z","stockId":7001320180020,"netValue":1.0121667180762441},{"date":"2025-05-15T16:00:00.000Z","stockId":7001320180020,"netValue":1.0130037810395132},{"date":"2025-05-14T16:00:00.000Z","stockId":7001320180020,"netValue":1.016601555888313},{"date":"2025-05-13T16:00:00.000Z","stockId":7001320180020,"netValue":1.02619835650702},{"date":"2025-05-12T16:00:00.000Z","stockId":7001320180020,"netValue":1.0167473329658783},{"date":"2025-05-11T16:00:00.000Z","stockId":7001320180020,"netValue":1.0160396955563775},{"date":"2025-05-08T16:00:00.000Z","stockId":7001320180020,"netValue":1.0038329809460682},{"date":"2025-05-07T16:00:00.000Z","stockId":7001320180020,"netValue":1.0086427691935025},{"date":"2025-05-06T16:00:00.000Z","stockId":7001320180020,"netValue":1.0034817143214168},{"date":"2025-05-05T16:00:00.000Z","stockId":7001320180020,"netValue":0.998516856217676},{"date":"2025-04-29T16:00:00.000Z","stockId":7001320180020,"netValue":0.9866387333940544},{"date":"2025-04-28T16:00:00.000Z","stockId":7001320180020,"netValue":0.9852229003911537},{"date":"2025-04-27T16:00:00.000Z","stockId":7001320180020,"netValue":0.9852475517745645},{"date":"2025-04-24T16:00:00.000Z","stockId":7001320180020,"netValue":0.9882702757853686},{"date":"2025-04-23T16:00:00.000Z","stockId":7001320180020,"netValue":0.9863476284386069},{"date":"2025-04-22T16:00:00.000Z","stockId":7001320180020,"netValue":0.9905852795753441},{"date":"2025-04-21T16:00:00.000Z","stockId":7001320180020,"netValue":0.9856266763274047},{"date":"2025-04-20T16:00:00.000Z","stockId":7001320180020,"netValue":0.9878262572095973},{"date":"2025-04-17T16:00:00.000Z","stockId":7001320180020,"netValue":0.9787360414542576},{"date":"2025-04-16T16:00:00.000Z","stockId":7001320180020,"netValue":0.9771254063202565},{"date":"2025-04-15T16:00:00.000Z","stockId":7001320180020,"netValue":0.9767166397161056},{"date":"2025-04-14T16:00:00.000Z","stockId":7001320180020,"netValue":0.9801369498407456},{"date":"2025-04-13T16:00:00.000Z","stockId":7001320180020,"netValue":0.9814808538050035},{"date":"2025-04-10T16:00:00.000Z","stockId":7001320180020,"netValue":0.9775027294372263},{"date":"2025-04-09T16:00:00.000Z","stockId":7001320180020,"netValue":0.9719723358577911},{"date":"2025-04-08T16:00:00.000Z","stockId":7001320180020,"netValue":0.9580805691285378},{"date":"2025-04-07T16:00:00.000Z","stockId":7001320180020,"netValue":0.9490239074729245},{"date":"2025-04-06T16:00:00.000Z","stockId":7001320180020,"netValue":0.9361439081457117},{"date":"2025-04-02T16:00:00.000Z","stockId":7001320180020,"netValue":1.009192447493591},{"date":"2025-04-01T16:00:00.000Z","stockId":7001320180020,"netValue":1.015459831971584},{"date":"2025-03-31T16:00:00.000Z","stockId":7001320180020,"netValue":1.0156357194614516},{"date":"2025-03-30T16:00:00.000Z","stockId":7001320180020,"netValue":1.013754646009072},{"date":"2025-03-27T16:00:00.000Z","stockId":7001320180020,"netValue":1.0201931680629184},{"date":"2025-03-26T16:00:00.000Z","stockId":7001320180020,"netValue":1.0257104412813656},{"date":"2025-03-25T16:00:00.000Z","stockId":7001320180020,"netValue":1.0240362193666503},{"date":"2025-03-24T16:00:00.000Z","stockId":7001320180020,"netValue":1.0269477268468},{"date":"2025-03-23T16:00:00.000Z","stockId":7001320180020,"netValue":1.0273743346158934},{"date":"2025-03-20T16:00:00.000Z","stockId":7001320180020,"netValue":1.0235991611204822},{"date":"2025-03-19T16:00:00.000Z","stockId":7001320180020,"netValue":1.0366631179121513},{"date":"2025-03-18T16:00:00.000Z","stockId":7001320180020,"netValue":1.04389713844186},{"date":"2025-03-17T16:00:00.000Z","stockId":7001320180020,"netValue":1.0443696729849006},{"date":"2025-03-16T16:00:00.000Z","stockId":7001320180020,"netValue":1.0417642246672092},{"date":"2025-03-13T16:00:00.000Z","stockId":7001320180020,"netValue":1.0427625595749896},{"date":"2025-03-12T16:00:00.000Z","stockId":7001320180020,"netValue":1.0223144835392},{"date":"2025-03-11T16:00:00.000Z","stockId":7001320180020,"netValue":1.0270104852543616},{"date":"2025-03-10T16:00:00.000Z","stockId":7001320180020,"netValue":1.029306431698584},{"date":"2025-03-09T16:00:00.000Z","stockId":7001320180020,"netValue":1.0258730405861842},{"date":"2025-03-06T16:00:00.000Z","stockId":7001320180020,"netValue":1.0289454314964397},{"date":"2025-03-05T16:00:00.000Z","stockId":7001320180020,"netValue":1.0325905152675985},{"date":"2025-03-04T16:00:00.000Z","stockId":7001320180020,"netValue":1.0180417573275962},{"date":"2025-03-03T16:00:00.000Z","stockId":7001320180020,"netValue":1.0138410890400662},{"date":"2025-03-02T16:00:00.000Z","stockId":7001320180020,"netValue":1.0116355710233604},{"date":"2025-02-27T16:00:00.000Z","stockId":7001320180020,"netValue":1.0111963806267992},{"date":"2025-02-26T16:00:00.000Z","stockId":7001320180020,"netValue":1.0313918765151944},{"date":"2025-02-25T16:00:00.000Z","stockId":7001320180020,"netValue":1.0304736660157163},{"date":"2025-02-24T16:00:00.000Z","stockId":7001320180020,"netValue":1.020639372931834},{"date":"2025-02-23T16:00:00.000Z","stockId":7001320180020,"netValue":1.0310548801459551},{"date":"2025-02-20T16:00:00.000Z","stockId":7001320180020,"netValue":1.0324448829536812},{"date":"2025-02-19T16:00:00.000Z","stockId":7001320180020,"netValue":1.0205533060969962},{"date":"2025-02-18T16:00:00.000Z","stockId":7001320180020,"netValue":1.021884532316625},{"date":"2025-02-17T16:00:00.000Z","stockId":7001320180020,"netValue":1.0142902364681197},{"date":"2025-02-16T16:00:00.000Z","stockId":7001320180020,"netValue":1.0242697276526538},{"date":"2025-02-13T16:00:00.000Z","stockId":7001320180020,"netValue":1.02171046161647},{"date":"2025-02-12T16:00:00.000Z","stockId":7001320180020,"netValue":1.0152826569553228},{"date":"2025-02-11T16:00:00.000Z","stockId":7001320180020,"netValue":1.020191508769735},{"date":"2025-02-10T16:00:00.000Z","stockId":7001320180020,"netValue":1.0114525352214085},{"date":"2025-02-09T16:00:00.000Z","stockId":7001320180020,"netValue":1.0156657188134108},{"date":"2025-02-06T16:00:00.000Z","stockId":7001320180020,"netValue":1.0130284401235707},{"date":"2025-02-05T16:00:00.000Z","stockId":7001320180020,"netValue":1.0000185085558453},{"date":"2025-02-04T16:00:00.000Z","stockId":7001320180020,"netValue":0.986346904287055},{"date":"2025-01-26T16:00:00.000Z","stockId":7001320180020,"netValue":0.9900296968209072},{"date":"2025-01-23T16:00:00.000Z","stockId":7001320180020,"netValue":0.9947598504187992},{"date":"2025-01-22T16:00:00.000Z","stockId":7001320180020,"netValue":0.9860859789479717},{"date":"2025-01-21T16:00:00.000Z","stockId":7001320180020,"netValue":0.9844348717829356},{"date":"2025-01-20T16:00:00.000Z","stockId":7001320180020,"netValue":0.9924617196892703},{"date":"2025-01-19T16:00:00.000Z","stockId":7001320180020,"netValue":0.9917170020411322},{"date":"2025-01-16T16:00:00.000Z","stockId":7001320180020,"netValue":0.9871428933793053},{"date":"2025-01-15T16:00:00.000Z","stockId":7001320180020,"netValue":0.983518644837288},{"date":"2025-01-14T16:00:00.000Z","stockId":7001320180020,"netValue":0.981675523356558},{"date":"2025-01-13T16:00:00.000Z","stockId":7001320180020,"netValue":0.9873598432688199},{"date":"2025-01-12T16:00:00.000Z","stockId":7001320180020,"netValue":0.9611873548716983},{"date":"2025-01-09T16:00:00.000Z","stockId":7001320180020,"netValue":0.962239817501841},{"date":"2025-01-08T16:00:00.000Z","stockId":7001320180020,"netValue":0.9755155289289217},{"date":"2025-01-07T16:00:00.000Z","stockId":7001320180020,"netValue":0.9777222474738503},{"date":"2025-01-06T16:00:00.000Z","stockId":7001320180020,"netValue":0.9803137990333516},{"date":"2025-01-05T16:00:00.000Z","stockId":7001320180020,"netValue":0.9740906961307934},{"date":"2025-01-02T16:00:00.000Z","stockId":7001320180020,"netValue":0.9747083050895494},{"date":"2025-01-01T16:00:00.000Z","stockId":7001320180020,"netValue":0.9871266796956996},{"date":"2024-12-30T16:00:00.000Z","stockId":7001320180020,"netValue":1.014030874717432},{"date":"2024-12-29T16:00:00.000Z","stockId":7001320180020,"netValue":1.0307034387359058},{"date":"2024-12-26T16:00:00.000Z","stockId":7001320180020,"netValue":1.027134843284447},{"date":"2024-12-25T16:00:00.000Z","stockId":7001320180020,"netValue":1.0255430354999697},{"date":"2024-12-24T16:00:00.000Z","stockId":7001320180020,"netValue":1.0249998183212743},{"date":"2024-12-23T16:00:00.000Z","stockId":7001320180020,"netValue":1.0273661477161402},{"date":"2024-12-22T16:00:00.000Z","stockId":7001320180020,"netValue":1.0153286644489772},{"date":"2024-12-19T16:00:00.000Z","stockId":7001320180020,"netValue":1.018303377360742},{"date":"2024-12-18T16:00:00.000Z","stockId":7001320180020,"netValue":1.0211759182852964},{"date":"2024-12-17T16:00:00.000Z","stockId":7001320180020,"netValue":1.0220355710913724},{"date":"2024-12-16T16:00:00.000Z","stockId":7001320180020,"netValue":1.0172774106826206},{"date":"2024-12-15T16:00:00.000Z","stockId":7001320180020,"netValue":1.0196317031150792},{"date":"2024-12-12T16:00:00.000Z","stockId":7001320180020,"netValue":1.0238510647335897},{"date":"2024-12-11T16:00:00.000Z","stockId":7001320180020,"netValue":1.0457691677195107},{"date":"2024-12-10T16:00:00.000Z","stockId":7001320180020,"netValue":1.0362087651405976},{"date":"2024-12-09T16:00:00.000Z","stockId":7001320180020,"netValue":1.0324225654437926},{"date":"2024-12-08T16:00:00.000Z","stockId":7001320180020,"netValue":1.0260745949068257},{"date":"2024-12-05T16:00:00.000Z","stockId":7001320180020,"netValue":1.028364445563216},{"date":"2024-12-04T16:00:00.000Z","stockId":7001320180020,"netValue":1.0154522709417544},{"date":"2024-12-03T16:00:00.000Z","stockId":7001320180020,"netValue":1.0145105506487933},{"date":"2024-12-02T16:00:00.000Z","stockId":7001320180020,"netValue":1.0219268082243875},{"date":"2024-12-01T16:00:00.000Z","stockId":7001320180020,"netValue":1.021266161049904},{"date":"2024-11-28T16:00:00.000Z","stockId":7001320180020,"netValue":1.0101184718393164},{"date":"2024-11-27T16:00:00.000Z","stockId":7001320180020,"netValue":0.9988780216465285},{"date":"2024-11-26T16:00:00.000Z","stockId":7001320180020,"netValue":1.0043962051114856},{"date":"2024-11-25T16:00:00.000Z","stockId":7001320180020,"netValue":0.988891288213416},{"date":"2024-11-24T16:00:00.000Z","stockId":7001320180020,"netValue":0.9915977375341835},{"date":"2024-11-21T16:00:00.000Z","stockId":7001320180020,"netValue":0.9937778054274288},{"date":"2024-11-20T16:00:00.000Z","stockId":7001320180020,"netValue":1.026196196266663},{"date":"2024-11-19T16:00:00.000Z","stockId":7001320180020,"netValue":1.0271554396944818},{"date":"2024-11-18T16:00:00.000Z","stockId":7001320180020,"netValue":1.0220212042669095},{"date":"2024-11-17T16:00:00.000Z","stockId":7001320180020,"netValue":1.0133975597545481},{"date":"2024-11-14T16:00:00.000Z","stockId":7001320180020,"netValue":1.0168805440050805},{"date":"2024-11-13T16:00:00.000Z","stockId":7001320180020,"netValue":1.0312318967924266},{"date":"2024-11-12T16:00:00.000Z","stockId":7001320180020,"netValue":1.0484458437411448},{"date":"2024-11-11T16:00:00.000Z","stockId":7001320180020,"netValue":1.0445371526020981},{"date":"2024-11-10T16:00:00.000Z","stockId":7001320180020,"netValue":1.0543850067254326},{"date":"2024-11-07T16:00:00.000Z","stockId":7001320180020,"netValue":1.050257620447082},{"date":"2024-11-06T16:00:00.000Z","stockId":7001320180020,"netValue":1.0595723412417737},{"date":"2024-11-05T16:00:00.000Z","stockId":7001320180020,"netValue":1.033202582211632},{"date":"2024-11-04T16:00:00.000Z","stockId":7001320180020,"netValue":1.0346541170452128},{"date":"2024-11-03T16:00:00.000Z","stockId":7001320180020,"netValue":1.011505677774184},{"date":"2024-10-31T16:00:00.000Z","stockId":7001320180020,"netValue":0.9977721224162343},{"date":"2024-10-30T16:00:00.000Z","stockId":7001320180020,"netValue":1.0024775037112872},{"date":"2024-10-29T16:00:00.000Z","stockId":7001320180020,"netValue":0.9971935599049854},{"date":"2024-10-28T16:00:00.000Z","stockId":7001320180020,"netValue":1.0010583538507187},{"date":"2024-10-27T16:00:00.000Z","stockId":7001320180020,"netValue":1.0140128593021218},{"date":"2024-10-24T16:00:00.000Z","stockId":7001320180020,"netValue":1.0076683346871147},{"date":"2024-10-23T16:00:00.000Z","stockId":7001320180020,"netValue":0.998523631072239},{"date":"2024-10-22T16:00:00.000Z","stockId":7001320180020,"netValue":1.0065163412573668},{"date":"2024-10-21T16:00:00.000Z","stockId":7001320180020,"netValue":1.0008267609585741},{"date":"2024-10-20T16:00:00.000Z","stockId":7001320180020,"netValue":0.99475546493551},{"date":"2024-10-17T16:00:00.000Z","stockId":7001320180020,"netValue":0.9913617740116613},{"date":"2024-10-16T16:00:00.000Z","stockId":7001320180020,"netValue":0.9630390040707527},{"date":"2024-10-15T16:00:00.000Z","stockId":7001320180020,"netValue":0.9755110515573299},{"date":"2024-10-14T16:00:00.000Z","stockId":7001320180020,"netValue":0.9753211771784451},{"date":"2024-10-13T16:00:00.000Z","stockId":7001320180020,"netValue":0.9990363884196171},{"date":"2024-10-10T16:00:00.000Z","stockId":7001320180020,"netValue":0.9801582471424191},{"date":"2024-10-09T16:00:00.000Z","stockId":7001320180020,"netValue":1.0080907049524026},{"date":"2024-10-08T16:00:00.000Z","stockId":7001320180020,"netValue":0.9939135551577508},{"date":"2024-10-07T16:00:00.000Z","stockId":7001320180020,"netValue":1.0671366286477129},{"date":"2024-09-29T16:00:00.000Z","stockId":7001320180020,"netValue":1.0195827388731395},{"date":"2024-09-26T16:00:00.000Z","stockId":7001320180020,"netValue":0.9435618918370178},{"date":"2024-09-25T16:00:00.000Z","stockId":7001320180020,"netValue":0.9107189143501064},{"date":"2024-09-24T16:00:00.000Z","stockId":7001320180020,"netValue":0.877396774265508},{"date":"2024-09-23T16:00:00.000Z","stockId":7001320180020,"netValue":0.8659225841115892},{"date":"2024-09-22T16:00:00.000Z","stockId":7001320180020,"netValue":0.8319128484476893},{"date":"2024-09-19T16:00:00.000Z","stockId":7001320180020,"netValue":0.8281133063455557},{"date":"2024-09-18T16:00:00.000Z","stockId":7001320180020,"netValue":0.8274232636074009},{"date":"2024-09-17T16:00:00.000Z","stockId":7001320180020,"netValue":0.8210056780816207},{"date":"2024-09-12T16:00:00.000Z","stockId":7001320180020,"netValue":0.817573434966095},{"date":"2024-09-11T16:00:00.000Z","stockId":7001320180020,"netValue":0.8222449836561782},{"date":"2024-09-10T16:00:00.000Z","stockId":7001320180020,"netValue":0.8248746748767832},{"date":"2024-09-09T16:00:00.000Z","stockId":7001320180020,"netValue":0.8287000913650733},{"date":"2024-09-08T16:00:00.000Z","stockId":7001320180020,"netValue":0.8286100761395574},{"date":"2024-09-05T16:00:00.000Z","stockId":7001320180020,"netValue":0.8377200637616914},{"date":"2024-09-04T16:00:00.000Z","stockId":7001320180020,"netValue":0.8466554069460196},{"date":"2024-09-03T16:00:00.000Z","stockId":7001320180020,"netValue":0.8460888459857462},{"date":"2024-09-02T16:00:00.000Z","stockId":7001320180020,"netValue":0.8499414345264233},{"date":"2024-09-01T16:00:00.000Z","stockId":7001320180020,"netValue":0.8480257766515111},{"date":"2024-08-29T16:00:00.000Z","stockId":7001320180020,"netValue":0.8594402330474844},{"date":"2024-08-28T16:00:00.000Z","stockId":7001320180020,"netValue":0.8519508423156337},{"date":"2024-08-27T16:00:00.000Z","stockId":7001320180020,"netValue":0.8531809350386377},{"date":"2024-08-26T16:00:00.000Z","stockId":7001320180020,"netValue":0.8553485546756829},{"date":"2024-08-25T16:00:00.000Z","stockId":7001320180020,"netValue":0.8611292917305075},{"date":"2024-08-22T16:00:00.000Z","stockId":7001320180020,"netValue":0.8594142842724138},{"date":"2024-08-21T16:00:00.000Z","stockId":7001320180020,"netValue":0.8571162021480985},{"date":"2024-08-20T16:00:00.000Z","stockId":7001320180020,"netValue":0.8605262891782394},{"date":"2024-08-19T16:00:00.000Z","stockId":7001320180020,"netValue":0.8647612351034325},{"date":"2024-08-18T16:00:00.000Z","stockId":7001320180020,"netValue":0.8736630790191493},{"date":"2024-08-15T16:00:00.000Z","stockId":7001320180020,"netValue":0.8697544796701886},{"date":"2024-08-14T16:00:00.000Z","stockId":7001320180020,"netValue":0.8716637026480553},{"date":"2024-08-13T16:00:00.000Z","stockId":7001320180020,"netValue":0.863716922891717},{"date":"2024-08-12T16:00:00.000Z","stockId":7001320180020,"netValue":0.8720022411201214},{"date":"2024-08-11T16:00:00.000Z","stockId":7001320180020,"netValue":0.870480161328727},{"date":"2024-08-08T16:00:00.000Z","stockId":7001320180020,"netValue":0.8720052161597508},{"date":"2024-08-07T16:00:00.000Z","stockId":7001320180020,"netValue":0.8751874896771072},{"date":"2024-08-06T16:00:00.000Z","stockId":7001320180020,"netValue":0.8723794533263459},{"date":"2024-08-05T16:00:00.000Z","stockId":7001320180020,"netValue":0.8725157742592173},{"date":"2024-08-04T16:00:00.000Z","stockId":7001320180020,"netValue":0.870110385360369},{"date":"2024-08-01T16:00:00.000Z","stockId":7001320180020,"netValue":0.8818301708989873},{"date":"2024-07-31T16:00:00.000Z","stockId":7001320180020,"netValue":0.8914059976619189},{"date":"2024-07-30T16:00:00.000Z","stockId":7001320180020,"netValue":0.8954452489994721},{"date":"2024-07-29T16:00:00.000Z","stockId":7001320180020,"netValue":0.8747642467471037},{"date":"2024-07-28T16:00:00.000Z","stockId":7001320180020,"netValue":0.8794641149455819},{"date":"2024-07-25T16:00:00.000Z","stockId":7001320180020,"netValue":0.8810892059025587},{"date":"2024-07-24T16:00:00.000Z","stockId":7001320180020,"netValue":0.8748063466134873},{"date":"2024-07-23T16:00:00.000Z","stockId":7001320180020,"netValue":0.878209254628706},{"date":"2024-07-22T16:00:00.000Z","stockId":7001320180020,"netValue":0.8829322550611706},{"date":"2024-07-21T16:00:00.000Z","stockId":7001320180020,"netValue":0.8985813496825144},{"date":"2024-07-18T16:00:00.000Z","stockId":7001320180020,"netValue":0.9047885363044119},{"date":"2024-07-17T16:00:00.000Z","stockId":7001320180020,"netValue":0.9024173811311073},{"date":"2024-07-16T16:00:00.000Z","stockId":7001320180020,"netValue":0.8972757808844005}]}