window.pageData = {"startDate":"2024-07-24T15:37:10.881Z","endDate":"2026-07-24T15:37:10.881Z","manager":{"_id":7070423210690,"name":"龚德伟","gender":"m","educationCode":"001002","resume":"龚德伟先生：中国国籍，硕士研究生。北京大学金融学硕士。现任鹏扬基金管理有限公司混合投资部宏观研究员。2021年8月12日起担任鹏扬富利增强债券型证券投资基金基金经理。","tickerId":70423210690,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20814531","exchange":"fm","cnInfoCode":"db20814531","followedNum":0,"currency":"CNY","workingDate":"2021-08-11T16:00:00.000Z","fundCompanyId":4000051190000,"fundManagerSecondLevel":"bond","pinyin":"gdw","delistedDate":"2026-03-23T16:00:00.000Z","fundCompany":{"_id":4000051190000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51190000","tickerId":51190000,"name":"鹏扬基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7070423210690,"type":"fmp","fm_p_r_d":"2026-03-26T16:00:00.000Z","fm_p_r_m1":-0.010582299250489147,"fm_p_r_m3":0.012836713092051477,"fm_p_r_m6":0.02843776724505398,"fm_p_r_y1":0.04891061482945802,"fm_cagr_p_r_fs":0.012506855691690077,"fm_cagr_p_r_fs_m":0.02966227155904355,"fm_cagr_p_r_fs_r_c":1257,"fm_cagr_p_r_fs_rp":0.8765923566878981,"fm_p_r_fys_m":0.005985430277807735,"fm_p_r_fys_r_c":1211,"fm_p_r_fys_rp":0.07603305785123966,"fm_p_r_m1_m":0.0013915905427133168,"fm_p_r_m1_r_c":1230,"fm_p_r_m1_rp":0.8340113913751017,"fm_p_r_m3_m":0.005963795189253718,"fm_p_r_m3_r_c":1208,"fm_p_r_m3_rp":0.07870753935376967,"fm_p_r_m6_m":0.01196506253123153,"fm_p_r_m6_r_c":1179,"fm_p_r_m6_rp":0.07894736842105263,"fm_p_r_y1_m":0.022414386873676362,"fm_p_r_y1_r_c":1103,"fm_p_r_y1_rp":0.1705989110707804,"fm_p_r_y3":0.1001173276317604,"fm_p_r_y3_m":0.09386584762917205,"fm_p_r_y3_r_c":769,"fm_p_r_y3_rp":0.3958333333333333,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.8144758735440932,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.7970049916805324,"fm_p_r_fys":0.012706356123956652},"fmi":{"stockId":7070423210690,"type":"fmi","fm_my":4.6,"fm_d":{"3000000008069":"本基金基金经理,混合投资部大类资产配置策略总监"},"fm_wy":8,"fm_a_as":0,"fm_a_mfn":6,"fm_as":76325603.2466,"fm_b_as":76325603.2466,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0129,"fm_r_fd":3000000008069,"fm_r_ftp":0.0612}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.05944341718220858,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12054595761911191,"threeYears":0.22179269529751222,"fiveYears":-0.08646494656362558,"tenYears":0.44153684554336037},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49085,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27}],"netValueList":[{"stockId":7070423210690,"date":"2026-03-26T16:00:00.000Z","netValue":1.0591521874914263},{"date":"2026-03-25T16:00:00.000Z","stockId":7070423210690,"netValue":1.0576736492857974},{"stockId":7070423210690,"date":"2026-03-24T16:00:00.000Z","netValue":1.0600762738699443},{"date":"2026-03-23T16:00:00.000Z","stockId":7070423210690,"netValue":1.058189981858288},{"date":"2026-03-22T16:00:00.000Z","stockId":7070423210690,"netValue":1.0545860449820676},{"stockId":7070423210690,"date":"2026-03-19T16:00:00.000Z","netValue":1.0605001978045832},{"stockId":7070423210690,"date":"2026-03-18T16:00:00.000Z","netValue":1.061978736010212},{"date":"2026-03-17T16:00:00.000Z","stockId":7070423210690,"netValue":1.0659904266924598},{"date":"2026-03-16T16:00:00.000Z","stockId":7070423210690,"netValue":1.0649196422928582},{"stockId":7070423210690,"date":"2026-03-15T16:00:00.000Z","netValue":1.0667296957952739},{"stockId":7070423210690,"date":"2026-03-12T16:00:00.000Z","netValue":1.0685235791690784},{"stockId":7070423210690,"date":"2026-03-11T16:00:00.000Z","netValue":1.0704641605639664},{"date":"2026-03-10T16:00:00.000Z","stockId":7070423210690,"netValue":1.0718884093863634},{"date":"2026-03-09T16:00:00.000Z","stockId":7070423210690,"netValue":1.0703717519261144},{"date":"2026-03-08T16:00:00.000Z","stockId":7070423210690,"netValue":1.0688550944658655},{"stockId":7070423210690,"date":"2026-03-05T16:00:00.000Z","netValue":1.069963998120087},{"stockId":7070423210690,"date":"2026-03-04T16:00:00.000Z","netValue":1.0690399117415688},{"date":"2026-03-03T16:00:00.000Z","stockId":7070423210690,"netValue":1.0680777061084306},{"stockId":7070423210690,"date":"2026-03-02T16:00:00.000Z","netValue":1.0695943635686798},{"date":"2026-03-01T16:00:00.000Z","stockId":7070423210690,"netValue":1.0731983004449002},{"stockId":7070423210690,"date":"2026-02-26T16:00:00.000Z","netValue":1.0704803306925776},{"date":"2026-02-25T16:00:00.000Z","stockId":7070423210690,"netValue":1.0707575566061331},{"date":"2026-02-24T16:00:00.000Z","stockId":7070423210690,"netValue":1.0729753639145765},{"date":"2026-02-23T16:00:00.000Z","stockId":7070423210690,"netValue":1.0716816429846512},{"date":"2026-02-12T16:00:00.000Z","stockId":7070423210690,"netValue":1.0670392619660523},{"date":"2026-02-11T16:00:00.000Z","stockId":7070423210690,"netValue":1.0711814805407722},{"date":"2026-02-10T16:00:00.000Z","stockId":7070423210690,"netValue":1.0697572317183748},{"stockId":7070423210690,"date":"2026-02-09T16:00:00.000Z","netValue":1.0689255539777087},{"stockId":7070423210690,"date":"2026-02-08T16:00:00.000Z","netValue":1.0692951885291158},{"stockId":7070423210690,"date":"2026-02-05T16:00:00.000Z","netValue":1.0651529699543962},{"date":"2026-02-04T16:00:00.000Z","stockId":7070423210690,"netValue":1.0657998304193588},{"date":"2026-02-03T16:00:00.000Z","stockId":7070423210690,"netValue":1.068240574258126},{"stockId":7070423210690,"date":"2026-02-02T16:00:00.000Z","netValue":1.0655226045058035},{"stockId":7070423210690,"date":"2026-02-01T16:00:00.000Z","netValue":1.0588853527090851},{"stockId":7070423210690,"date":"2026-01-29T16:00:00.000Z","netValue":1.0689798433609403},{"stockId":7070423210690,"date":"2026-01-28T16:00:00.000Z","netValue":1.0752636307348629},{"date":"2026-01-27T16:00:00.000Z","stockId":7070423210690,"netValue":1.073785092529234},{"date":"2026-01-26T16:00:00.000Z","stockId":7070423210690,"netValue":1.068479680917061},{"date":"2026-01-25T16:00:00.000Z","stockId":7070423210690,"netValue":1.06894172410632},{"stockId":7070423210690,"date":"2026-01-22T16:00:00.000Z","netValue":1.068349153024589},{"date":"2026-01-21T16:00:00.000Z","stockId":7070423210690,"netValue":1.0653539573587114},{"stockId":7070423210690,"date":"2026-01-20T16:00:00.000Z","netValue":1.0639678277909344},{"stockId":7070423210690,"date":"2026-01-19T16:00:00.000Z","netValue":1.0610650407629083},{"date":"2026-01-18T16:00:00.000Z","stockId":7070423210690,"netValue":1.06115744940076},{"stockId":7070423210690,"date":"2026-01-15T16:00:00.000Z","netValue":1.0581241344802623},{"stockId":7070423210690,"date":"2026-01-14T16:00:00.000Z","netValue":1.0581622537348827},{"stockId":7070423210690,"date":"2026-01-13T16:00:00.000Z","netValue":1.0571076394638925},{"stockId":7070423210690,"date":"2026-01-12T16:00:00.000Z","netValue":1.0564607789989302},{"date":"2026-01-11T16:00:00.000Z","stockId":7070423210690,"netValue":1.0580317258424108},{"date":"2026-01-08T16:00:00.000Z","stockId":7070423210690,"netValue":1.0550365301765328},{"date":"2026-01-07T16:00:00.000Z","stockId":7070423210690,"netValue":1.0520825500303679},{"date":"2026-01-06T16:00:00.000Z","stockId":7070423210690,"netValue":1.0532403087237316},{"date":"2026-01-05T16:00:00.000Z","stockId":7070423210690,"netValue":1.0532826044647474},{"date":"2026-01-04T16:00:00.000Z","stockId":7070423210690,"netValue":1.0494132259204427},{"date":"2025-12-30T16:00:00.000Z","stockId":7070423210690,"netValue":1.0458630787558567},{"date":"2025-12-29T16:00:00.000Z","stockId":7070423210690,"netValue":1.0448053523395966},{"date":"2025-12-28T16:00:00.000Z","stockId":7070423210690,"netValue":1.0436976097847852},{"date":"2025-12-25T16:00:00.000Z","stockId":7070423210690,"netValue":1.045728471135273},{"date":"2025-12-24T16:00:00.000Z","stockId":7070423210690,"netValue":1.0440245615620396},{"date":"2025-12-23T16:00:00.000Z","stockId":7070423210690,"netValue":1.0440245615620396},{"date":"2025-12-22T16:00:00.000Z","stockId":7070423210690,"netValue":1.043655314043769},{"date":"2025-12-21T16:00:00.000Z","stockId":7070423210690,"netValue":1.043655314043769},{"date":"2025-12-18T16:00:00.000Z","stockId":7070423210690,"netValue":1.0432860665254984},{"date":"2025-12-17T16:00:00.000Z","stockId":7070423210690,"netValue":1.0420437163501033},{"date":"2025-12-16T16:00:00.000Z","stockId":7070423210690,"netValue":1.042874523266212},{"date":"2025-12-15T16:00:00.000Z","stockId":7070423210690,"netValue":1.0387204886856685},{"date":"2025-12-14T16:00:00.000Z","stockId":7070423210690,"netValue":1.041674468831833},{"date":"2025-12-11T16:00:00.000Z","stockId":7070423210690,"netValue":1.0423206519888062},{"date":"2025-12-10T16:00:00.000Z","stockId":7070423210690,"netValue":1.0413552374521138},{"date":"2025-12-09T16:00:00.000Z","stockId":7070423210690,"netValue":1.042093732488655},{"date":"2025-12-08T16:00:00.000Z","stockId":7070423210690,"netValue":1.0408013661747082},{"date":"2025-12-07T16:00:00.000Z","stockId":7070423210690,"netValue":1.0428322275251962},{"date":"2025-12-04T16:00:00.000Z","stockId":7070423210690,"netValue":1.0427399156456285},{"date":"2025-12-03T16:00:00.000Z","stockId":7070423210690,"netValue":1.040574446674557},{"date":"2025-12-02T16:00:00.000Z","stockId":7070423210690,"netValue":1.0409436941928278},{"date":"2025-12-01T16:00:00.000Z","stockId":7070423210690,"netValue":1.0416821892293688},{"date":"2025-11-30T16:00:00.000Z","stockId":7070423210690,"netValue":1.0424629800069258},{"date":"2025-11-27T16:00:00.000Z","stockId":7070423210690,"netValue":1.0399782796561357},{"date":"2025-11-26T16:00:00.000Z","stockId":7070423210690,"netValue":1.0384089777034857},{"date":"2025-11-25T16:00:00.000Z","stockId":7070423210690,"netValue":1.0385012895830537},{"date":"2025-11-24T16:00:00.000Z","stockId":7070423210690,"netValue":1.0389205532398758},{"date":"2025-11-23T16:00:00.000Z","stockId":7070423210690,"netValue":1.0378128106850641},{"date":"2025-11-20T16:00:00.000Z","stockId":7070423210690,"netValue":1.0389205532398758},{"date":"2025-11-19T16:00:00.000Z","stockId":7070423210690,"netValue":1.043116883561435},{"date":"2025-11-18T16:00:00.000Z","stockId":7070423210690,"netValue":1.044409249875382},{"date":"2025-11-17T16:00:00.000Z","stockId":7070423210690,"netValue":1.0421014528861912},{"date":"2025-11-16T16:00:00.000Z","stockId":7070423210690,"netValue":1.0445938736345175},{"date":"2025-11-13T16:00:00.000Z","stockId":7070423210690,"netValue":1.0457939280688966},{"date":"2025-11-12T16:00:00.000Z","stockId":7070423210690,"netValue":1.0488825158356443},{"date":"2025-11-11T16:00:00.000Z","stockId":7070423210690,"netValue":1.0458439442074485},{"date":"2025-11-10T16:00:00.000Z","stockId":7070423210690,"netValue":1.045240056791491},{"date":"2025-11-09T16:00:00.000Z","stockId":7070423210690,"netValue":1.0469016706237082},{"date":"2025-11-06T16:00:00.000Z","stockId":7070423210690,"netValue":1.0455670085687456},{"date":"2025-11-05T16:00:00.000Z","stockId":7070423210690,"netValue":1.0453823848096107},{"date":"2025-11-04T16:00:00.000Z","stockId":7070423210690,"netValue":1.0422937970428625},{"date":"2025-11-03T16:00:00.000Z","stockId":7070423210690,"netValue":1.0408168069697805},{"date":"2025-11-02T16:00:00.000Z","stockId":7070423210690,"netValue":1.0431246039589712},{"date":"2025-10-30T16:00:00.000Z","stockId":7070423210690,"netValue":1.0412360706266028},{"date":"2025-10-29T16:00:00.000Z","stockId":7070423210690,"netValue":1.041420694385738},{"date":"2025-10-28T16:00:00.000Z","stockId":7070423210690,"netValue":1.042159189422279},{"date":"2025-10-27T16:00:00.000Z","stockId":7070423210690,"netValue":1.0392552254146665},{"date":"2025-10-26T16:00:00.000Z","stockId":7070423210690,"netValue":1.03990140857164},{"date":"2025-10-23T16:00:00.000Z","stockId":7070423210690,"netValue":1.0375513158414331},{"date":"2025-10-22T16:00:00.000Z","stockId":7070423210690,"netValue":1.0369051326844596},{"date":"2025-10-21T16:00:00.000Z","stockId":7070423210690,"netValue":1.0358474062682},{"date":"2025-10-20T16:00:00.000Z","stockId":7070423210690,"netValue":1.0359397181477674},{"date":"2025-10-19T16:00:00.000Z","stockId":7070423210690,"netValue":1.033631921158577},{"date":"2025-10-16T16:00:00.000Z","stockId":7070423210690,"netValue":1.0331280660197226},{"date":"2025-10-15T16:00:00.000Z","stockId":7070423210690,"netValue":1.0359403075594555},{"date":"2025-10-14T16:00:00.000Z","stockId":7070423210690,"netValue":1.035755094388632},{"date":"2025-10-13T16:00:00.000Z","stockId":7070423210690,"netValue":1.0332209657637736},{"date":"2025-10-12T16:00:00.000Z","stockId":7070423210690,"netValue":1.0346473518338206},{"date":"2025-10-09T16:00:00.000Z","stockId":7070423210690,"netValue":1.035344590909679},{"date":"2025-10-08T16:00:00.000Z","stockId":7070423210690,"netValue":1.0366372323028386},{"date":"2025-09-29T16:00:00.000Z","stockId":7070423210690,"netValue":1.034061454746993},{"date":"2025-09-28T16:00:00.000Z","stockId":7070423210690,"netValue":1.0324918187695844},{"date":"2025-09-25T16:00:00.000Z","stockId":7070423210690,"netValue":1.0298651228344609},{"date":"2025-09-24T16:00:00.000Z","stockId":7070423210690,"netValue":1.0305114435310405},{"date":"2025-09-23T16:00:00.000Z","stockId":7070423210690,"netValue":1.0311577642276206},{"date":"2025-09-22T16:00:00.000Z","stockId":7070423210690,"netValue":1.0298651228344609},{"date":"2025-09-21T16:00:00.000Z","stockId":7070423210690,"netValue":1.0311577642276206},{"date":"2025-09-18T16:00:00.000Z","stockId":7070423210690,"netValue":1.032408992471976},{"date":"2025-09-17T16:00:00.000Z","stockId":7070423210690,"netValue":1.031896416452283},{"date":"2025-09-16T16:00:00.000Z","stockId":7070423210690,"netValue":1.0358666721598455},{"date":"2025-09-15T16:00:00.000Z","stockId":7070423210690,"netValue":1.0343893677105198},{"date":"2025-09-14T16:00:00.000Z","stockId":7070423210690,"netValue":1.0349433568790172},{"date":"2025-09-11T16:00:00.000Z","stockId":7070423210690,"netValue":1.0353636013706269},{"date":"2025-09-10T16:00:00.000Z","stockId":7070423210690,"netValue":1.0354973460475136},{"date":"2025-09-09T16:00:00.000Z","stockId":7070423210690,"netValue":1.033609302337053},{"date":"2025-09-08T16:00:00.000Z","stockId":7070423210690,"netValue":1.0365129928564247},{"date":"2025-09-07T16:00:00.000Z","stockId":7070423210690,"netValue":1.0381749603619164},{"date":"2025-09-04T16:00:00.000Z","stockId":7070423210690,"netValue":1.0370255688761179},{"date":"2025-09-03T16:00:00.000Z","stockId":7070423210690,"netValue":1.0341632915055492},{"date":"2025-09-02T16:00:00.000Z","stockId":7070423210690,"netValue":1.0357329274829579},{"date":"2025-09-01T16:00:00.000Z","stockId":7070423210690,"netValue":1.0354559328987092},{"date":"2025-08-31T16:00:00.000Z","stockId":7070423210690,"netValue":1.034860530581408},{"date":"2025-08-28T16:00:00.000Z","stockId":7070423210690,"netValue":1.0350451936375735},{"date":"2025-08-27T16:00:00.000Z","stockId":7070423210690,"netValue":1.033711139095609},{"date":"2025-08-26T16:00:00.000Z","stockId":7070423210690,"netValue":1.0334755576601653},{"date":"2025-08-25T16:00:00.000Z","stockId":7070423210690,"netValue":1.0401234276821294},{"date":"2025-08-24T16:00:00.000Z","stockId":7070423210690,"netValue":1.039292443929384},{"date":"2025-08-21T16:00:00.000Z","stockId":7070423210690,"netValue":1.035465438129183},{"date":"2025-08-20T16:00:00.000Z","stockId":7070423210690,"netValue":1.0334850628906387},{"date":"2025-08-19T16:00:00.000Z","stockId":7070423210690,"netValue":1.0320491715901179},{"date":"2025-08-18T16:00:00.000Z","stockId":7070423210690,"netValue":1.0305813723712662},{"date":"2025-08-17T16:00:00.000Z","stockId":7070423210690,"netValue":1.0308074485762364},{"date":"2025-08-14T16:00:00.000Z","stockId":7070423210690,"netValue":1.0324694160817276},{"date":"2025-08-13T16:00:00.000Z","stockId":7070423210690,"netValue":1.0312276930678466},{"date":"2025-08-12T16:00:00.000Z","stockId":7070423210690,"netValue":1.0326126659890889},{"date":"2025-08-11T16:00:00.000Z","stockId":7070423210690,"netValue":1.031689350708261},{"date":"2025-08-10T16:00:00.000Z","stockId":7070423210690,"netValue":1.0317816822363435},{"date":"2025-08-07T16:00:00.000Z","stockId":7070423210690,"netValue":1.0329819921014205},{"date":"2025-08-06T16:00:00.000Z","stockId":7070423210690,"netValue":1.0327559158964503},{"date":"2025-08-05T16:00:00.000Z","stockId":7070423210690,"netValue":1.0326635843683674},{"date":"2025-08-04T16:00:00.000Z","stockId":7070423210690,"netValue":1.031740269087539},{"date":"2025-08-03T16:00:00.000Z","stockId":7070423210690,"netValue":1.0288365785681668},{"date":"2025-07-31T16:00:00.000Z","stockId":7070423210690,"netValue":1.0272255294419539},{"date":"2025-07-30T16:00:00.000Z","stockId":7070423210690,"netValue":1.0276362687030898},{"date":"2025-07-29T16:00:00.000Z","stockId":7070423210690,"netValue":1.0306832091298235},{"date":"2025-07-28T16:00:00.000Z","stockId":7070423210690,"netValue":1.029718480700191},{"date":"2025-07-27T16:00:00.000Z","stockId":7070423210690,"netValue":1.0309602037140722},{"date":"2025-07-24T16:00:00.000Z","stockId":7070423210690,"netValue":1.0305908776017407},{"date":"2025-07-23T16:00:00.000Z","stockId":7070423210690,"netValue":1.031565111261848},{"date":"2025-07-22T16:00:00.000Z","stockId":7070423210690,"netValue":1.0327145027476465},{"date":"2025-07-21T16:00:00.000Z","stockId":7070423210690,"netValue":1.0337810679358364},{"date":"2025-07-20T16:00:00.000Z","stockId":7070423210690,"netValue":1.0320267689022622},{"date":"2025-07-17T16:00:00.000Z","stockId":7070423210690,"netValue":1.031246703528795},{"date":"2025-07-16T16:00:00.000Z","stockId":7070423210690,"netValue":1.0303233882479663},{"date":"2025-07-15T16:00:00.000Z","stockId":7070423210690,"netValue":1.028938415326724},{"date":"2025-07-14T16:00:00.000Z","stockId":7070423210690,"netValue":1.0292154099109725},{"date":"2025-07-13T16:00:00.000Z","stockId":7070423210690,"netValue":1.0287537522705583},{"date":"2025-07-10T16:00:00.000Z","stockId":7070423210690,"netValue":1.0300049805149138},{"date":"2025-07-09T16:00:00.000Z","stockId":7070423210690,"netValue":1.029634933524435},{"date":"2025-07-08T16:00:00.000Z","stockId":7070423210690,"netValue":1.0286173043006182},{"date":"2025-07-07T16:00:00.000Z","stockId":7070423210690,"netValue":1.0294499100291956},{"date":"2025-07-06T16:00:00.000Z","stockId":7070423210690,"netValue":1.028432280805379},{"date":"2025-07-03T16:00:00.000Z","stockId":7070423210690,"netValue":1.0288023277958578},{"date":"2025-07-02T16:00:00.000Z","stockId":7070423210690,"netValue":1.0281218800793885},{"date":"2025-07-01T16:00:00.000Z","stockId":7070423210690,"netValue":1.027381786098431},{"date":"2025-06-30T16:00:00.000Z","stockId":7070423210690,"netValue":1.0261462678962436},{"date":"2025-06-29T16:00:00.000Z","stockId":7070423210690,"netValue":1.0248511034295678},{"date":"2025-06-26T16:00:00.000Z","stockId":7070423210690,"netValue":1.0250361269248072},{"date":"2025-06-25T16:00:00.000Z","stockId":7070423210690,"netValue":1.0249436151771876},{"date":"2025-06-24T16:00:00.000Z","stockId":7070423210690,"netValue":1.0254986856629058},{"date":"2025-06-23T16:00:00.000Z","stockId":7070423210690,"netValue":1.0238006087226201},{"date":"2025-06-22T16:00:00.000Z","stockId":7070423210690,"netValue":1.0229680029940424},{"date":"2025-06-19T16:00:00.000Z","stockId":7070423210690,"netValue":1.0225650905204324},{"date":"2025-06-18T16:00:00.000Z","stockId":7070423210690,"netValue":1.0212699260537565},{"date":"2025-06-17T16:00:00.000Z","stockId":7070423210690,"netValue":1.0222875552775732},{"date":"2025-06-16T16:00:00.000Z","stockId":7070423210690,"netValue":1.0216399730442354},{"date":"2025-06-15T16:00:00.000Z","stockId":7070423210690,"netValue":1.0210849025585171},{"date":"2025-06-12T16:00:00.000Z","stockId":7070423210690,"netValue":1.0210520370753862},{"date":"2025-06-11T16:00:00.000Z","stockId":7070423210690,"netValue":1.021699619308724},{"date":"2025-06-10T16:00:00.000Z","stockId":7070423210690,"netValue":1.020496966589668},{"date":"2025-06-09T16:00:00.000Z","stockId":7070423210690,"netValue":1.0189839131446214},{"date":"2025-06-08T16:00:00.000Z","stockId":7070423210690,"netValue":1.019168936639861},{"date":"2025-06-05T16:00:00.000Z","stockId":7070423210690,"netValue":1.0173783479519556},{"date":"2025-06-04T16:00:00.000Z","stockId":7070423210690,"netValue":1.01639358421127},{"date":"2025-06-03T16:00:00.000Z","stockId":7070423210690,"netValue":1.016360718728139},{"date":"2025-06-02T16:00:00.000Z","stockId":7070423210690,"netValue":1.01549524751643},{"date":"2025-05-29T16:00:00.000Z","stockId":7070423210690,"netValue":1.0144776182926136},{"date":"2025-05-28T16:00:00.000Z","stockId":7070423210690,"netValue":1.0138300360592758},{"date":"2025-05-27T16:00:00.000Z","stockId":7070423210690,"netValue":1.0135196353332854},{"date":"2025-05-26T16:00:00.000Z","stockId":7070423210690,"netValue":1.0131495883428066},{"date":"2025-05-25T16:00:00.000Z","stockId":7070423210690,"netValue":1.0144776182926136},{"date":"2025-05-22T16:00:00.000Z","stockId":7070423210690,"netValue":1.0157727827592895},{"date":"2025-05-21T16:00:00.000Z","stockId":7070423210690,"netValue":1.0170679472259652},{"date":"2025-05-20T16:00:00.000Z","stockId":7070423210690,"netValue":1.017160458973585},{"date":"2025-05-19T16:00:00.000Z","stockId":7070423210690,"netValue":1.0158324290237783},{"date":"2025-05-18T16:00:00.000Z","stockId":7070423210690,"netValue":1.0142597293142432},{"date":"2025-05-15T16:00:00.000Z","stockId":7070423210690,"netValue":1.0137643050930136},{"date":"2025-05-14T16:00:00.000Z","stockId":7070423210690,"netValue":1.0148744460644503},{"date":"2025-05-13T16:00:00.000Z","stockId":7070423210690,"netValue":1.0163546340263654},{"date":"2025-05-12T16:00:00.000Z","stockId":7070423210690,"netValue":1.01496695781207},{"date":"2025-05-11T16:00:00.000Z","stockId":7070423210690,"netValue":1.01496695781207},{"date":"2025-05-08T16:00:00.000Z","stockId":7070423210690,"netValue":1.0144118873263517},{"date":"2025-05-07T16:00:00.000Z","stockId":7070423210690,"netValue":1.0134539043670232},{"date":"2025-05-06T16:00:00.000Z","stockId":7070423210690,"netValue":1.0119737164051084},{"date":"2025-05-05T16:00:00.000Z","stockId":7070423210690,"netValue":1.0117886929098687},{"date":"2025-04-29T16:00:00.000Z","stockId":7070423210690,"netValue":1.0101502622340714},{"date":"2025-04-28T16:00:00.000Z","stockId":7070423210690,"netValue":1.010242773981691},{"date":"2025-04-27T16:00:00.000Z","stockId":7070423210690,"netValue":1.009040121262635},{"date":"2025-04-24T16:00:00.000Z","stockId":7070423210690,"netValue":1.0094101682531136},{"date":"2025-04-23T16:00:00.000Z","stockId":7070423210690,"netValue":1.0090997675271236},{"date":"2025-04-22T16:00:00.000Z","stockId":7070423210690,"netValue":1.0095026800007334},{"date":"2025-04-21T16:00:00.000Z","stockId":7070423210690,"netValue":1.009932373255701},{"date":"2025-04-20T16:00:00.000Z","stockId":7070423210690,"netValue":1.0092251447578744},{"date":"2025-04-17T16:00:00.000Z","stockId":7070423210690,"netValue":1.0086372087890252},{"date":"2025-04-16T16:00:00.000Z","stockId":7070423210690,"netValue":1.008359673546166},{"date":"2025-04-15T16:00:00.000Z","stockId":7070423210690,"netValue":1.008326808063035},{"date":"2025-04-14T16:00:00.000Z","stockId":7070423210690,"netValue":1.0083268080630348},{"date":"2025-04-13T16:00:00.000Z","stockId":7070423210690,"netValue":1.0085118315582742},{"date":"2025-04-10T16:00:00.000Z","stockId":7070423210690,"netValue":1.0079238955894247},{"date":"2025-04-09T16:00:00.000Z","stockId":7070423210690,"netValue":1.0081080941944336},{"date":"2025-04-08T16:00:00.000Z","stockId":7070423210690,"netValue":1.005056031413214},{"date":"2025-04-07T16:00:00.000Z","stockId":7070423210690,"netValue":1.0039450689579663},{"date":"2025-04-06T16:00:00.000Z","stockId":7070423210690,"netValue":1.0016002312681538},{"date":"2025-04-02T16:00:00.000Z","stockId":7070423210690,"netValue":1.009312673973963},{"date":"2025-04-01T16:00:00.000Z","stockId":7070423210690,"netValue":1.0085592412518039},{"date":"2025-03-31T16:00:00.000Z","stockId":7070423210690,"netValue":1.0088187345655288},{"date":"2025-03-30T16:00:00.000Z","stockId":7070423210690,"netValue":1.0088367959913473},{"date":"2025-03-27T16:00:00.000Z","stockId":7070423210690,"netValue":1.0088692679752571},{"date":"2025-03-26T16:00:00.000Z","stockId":7070423210690,"netValue":1.0097640089795767},{"date":"2025-03-25T16:00:00.000Z","stockId":7070423210690,"netValue":1.0087598126021977},{"date":"2025-03-24T16:00:00.000Z","stockId":7070423210690,"netValue":1.0080996279945516},{"date":"2025-03-23T16:00:00.000Z","stockId":7070423210690,"netValue":1.0082974861053726},{"date":"2025-03-20T16:00:00.000Z","stockId":7070423210690,"netValue":1.0074699436108872},{"date":"2025-03-19T16:00:00.000Z","stockId":7070423210690,"netValue":1.0100921662504583},{"date":"2025-03-18T16:00:00.000Z","stockId":7070423210690,"netValue":1.0111579511510276},{"date":"2025-03-17T16:00:00.000Z","stockId":7070423210690,"netValue":1.010681678240689},{"date":"2025-03-16T16:00:00.000Z","stockId":7070423210690,"netValue":1.008413560761402},{"date":"2025-03-13T16:00:00.000Z","stockId":7070423210690,"netValue":1.0090306767650565},{"date":"2025-03-12T16:00:00.000Z","stockId":7070423210690,"netValue":1.0051296596622936},{"date":"2025-03-11T16:00:00.000Z","stockId":7070423210690,"netValue":1.0059535023060995},{"date":"2025-03-10T16:00:00.000Z","stockId":7070423210690,"netValue":1.005785423556014},{"date":"2025-03-09T16:00:00.000Z","stockId":7070423210690,"netValue":1.0065432977452038},{"date":"2025-03-06T16:00:00.000Z","stockId":7070423210690,"netValue":1.0074939453379432},{"date":"2025-03-05T16:00:00.000Z","stockId":7070423210690,"netValue":1.0084947895459393},{"date":"2025-03-04T16:00:00.000Z","stockId":7070423210690,"netValue":1.0059424631482643},{"date":"2025-03-03T16:00:00.000Z","stockId":7070423210690,"netValue":1.0049083995230499},{"date":"2025-03-02T16:00:00.000Z","stockId":7070423210690,"netValue":1.004552468831253},{"date":"2025-02-27T16:00:00.000Z","stockId":7070423210690,"netValue":1.003449949586174},{"date":"2025-02-26T16:00:00.000Z","stockId":7070423210690,"netValue":1.0061844419570691},{"date":"2025-02-25T16:00:00.000Z","stockId":7070423210690,"netValue":1.005617590586172},{"date":"2025-02-24T16:00:00.000Z","stockId":7070423210690,"netValue":1.0027001950066876},{"date":"2025-02-23T16:00:00.000Z","stockId":7070423210690,"netValue":1.0049701076994544},{"date":"2025-02-20T16:00:00.000Z","stockId":7070423210690,"netValue":1.0069031664294155},{"date":"2025-02-19T16:00:00.000Z","stockId":7070423210690,"netValue":1.005696233798078},{"date":"2025-02-18T16:00:00.000Z","stockId":7070423210690,"netValue":1.0070931449639842},{"date":"2025-02-17T16:00:00.000Z","stockId":7070423210690,"netValue":1.0060475121811112},{"date":"2025-02-16T16:00:00.000Z","stockId":7070423210690,"netValue":1.0072593164588513},{"date":"2025-02-13T16:00:00.000Z","stockId":7070423210690,"netValue":1.008574045044039},{"date":"2025-02-12T16:00:00.000Z","stockId":7070423210690,"netValue":1.0068772745185341},{"date":"2025-02-11T16:00:00.000Z","stockId":7070423210690,"netValue":1.0077139671375392},{"date":"2025-02-10T16:00:00.000Z","stockId":7070423210690,"netValue":1.0053895667395796},{"date":"2025-02-09T16:00:00.000Z","stockId":7070423210690,"netValue":1.0056679490746383},{"date":"2025-02-06T16:00:00.000Z","stockId":7070423210690,"netValue":1.0055130343611474},{"date":"2025-02-05T16:00:00.000Z","stockId":7070423210690,"netValue":1.003657477874268},{"date":"2025-02-04T16:00:00.000Z","stockId":7070423210690,"netValue":1.001354055658671},{"date":"2025-01-26T16:00:00.000Z","stockId":7070423210690,"netValue":1.0020005172787902},{"date":"2025-01-23T16:00:00.000Z","stockId":7070423210690,"netValue":0.99986652122608},{"date":"2025-01-22T16:00:00.000Z","stockId":7070423210690,"netValue":0.9989681996960547},{"date":"2025-01-21T16:00:00.000Z","stockId":7070423210690,"netValue":0.9998767569236863},{"date":"2025-01-20T16:00:00.000Z","stockId":7070423210690,"netValue":1.0021368485402387},{"date":"2025-01-19T16:00:00.000Z","stockId":7070423210690,"netValue":1.0019725299047446},{"date":"2025-01-16T16:00:00.000Z","stockId":7070423210690,"netValue":1.0014801135611118},{"date":"2025-01-15T16:00:00.000Z","stockId":7070423210690,"netValue":1.0009029568724461},{"date":"2025-01-14T16:00:00.000Z","stockId":7070423210690,"netValue":0.9996609899923368},{"date":"2025-01-13T16:00:00.000Z","stockId":7070423210690,"netValue":1.000436299958498},{"date":"2025-01-12T16:00:00.000Z","stockId":7070423210690,"netValue":0.9965664121534975},{"date":"2025-01-09T16:00:00.000Z","stockId":7070423210690,"netValue":0.9975643132814189},{"date":"2025-01-08T16:00:00.000Z","stockId":7070423210690,"netValue":0.9997015524101935},{"date":"2025-01-07T16:00:00.000Z","stockId":7070423210690,"netValue":1.0007661656658176},{"date":"2025-01-06T16:00:00.000Z","stockId":7070423210690,"netValue":1.0012873931828605},{"date":"2025-01-05T16:00:00.000Z","stockId":7070423210690,"netValue":1.0016736554378487},{"date":"2025-01-02T16:00:00.000Z","stockId":7070423210690,"netValue":1.0026391276994502},{"date":"2025-01-01T16:00:00.000Z","stockId":7070423210690,"netValue":1.0031345118636117},{"date":"2024-12-30T16:00:00.000Z","stockId":7070423210690,"netValue":1.00521087720334},{"date":"2024-12-29T16:00:00.000Z","stockId":7070423210690,"netValue":1.005698069263234},{"date":"2024-12-26T16:00:00.000Z","stockId":7070423210690,"netValue":1.0052171663803084},{"date":"2024-12-25T16:00:00.000Z","stockId":7070423210690,"netValue":1.0049491359379668},{"date":"2024-12-24T16:00:00.000Z","stockId":7070423210690,"netValue":1.00430855760302},{"date":"2024-12-23T16:00:00.000Z","stockId":7070423210690,"netValue":1.0049596791081512},{"date":"2024-12-22T16:00:00.000Z","stockId":7070423210690,"netValue":1.0024281508117936},{"date":"2024-12-19T16:00:00.000Z","stockId":7070423210690,"netValue":1.0020313910821828},{"date":"2024-12-18T16:00:00.000Z","stockId":7070423210690,"netValue":1.0015853958561864},{"date":"2024-12-17T16:00:00.000Z","stockId":7070423210690,"netValue":1.0020933237002954},{"date":"2024-12-16T16:00:00.000Z","stockId":7070423210690,"netValue":1.001630325648816},{"date":"2024-12-15T16:00:00.000Z","stockId":7070423210690,"netValue":1.0020861122000948},{"date":"2024-12-12T16:00:00.000Z","stockId":7070423210690,"netValue":1.0019384695708744},{"date":"2024-12-11T16:00:00.000Z","stockId":7070423210690,"netValue":1.0039275541046333},{"date":"2024-12-10T16:00:00.000Z","stockId":7070423210690,"netValue":1.0016725960231159},{"date":"2024-12-09T16:00:00.000Z","stockId":7070423210690,"netValue":1.000671020982336},{"date":"2024-12-08T16:00:00.000Z","stockId":7070423210690,"netValue":0.9972940098679727},{"date":"2024-12-05T16:00:00.000Z","stockId":7070423210690,"netValue":0.9942087460046534},{"date":"2024-12-04T16:00:00.000Z","stockId":7070423210690,"netValue":0.9921122587173884},{"date":"2024-12-03T16:00:00.000Z","stockId":7070423210690,"netValue":0.9925311037734472},{"date":"2024-12-02T16:00:00.000Z","stockId":7070423210690,"netValue":0.9917126527355105},{"date":"2024-12-01T16:00:00.000Z","stockId":7070423210690,"netValue":0.9907845644571891},{"date":"2024-11-28T16:00:00.000Z","stockId":7070423210690,"netValue":0.9882025819853106},{"date":"2024-11-27T16:00:00.000Z","stockId":7070423210690,"netValue":0.9862730946849471},{"date":"2024-11-26T16:00:00.000Z","stockId":7070423210690,"netValue":0.9874271067169815},{"date":"2024-11-25T16:00:00.000Z","stockId":7070423210690,"netValue":0.9842909784719592},{"date":"2024-11-24T16:00:00.000Z","stockId":7070423210690,"netValue":0.9840773553875604},{"date":"2024-11-21T16:00:00.000Z","stockId":7070423210690,"netValue":0.9835830514610134},{"date":"2024-11-20T16:00:00.000Z","stockId":7070423210690,"netValue":0.9877705039827673},{"date":"2024-11-19T16:00:00.000Z","stockId":7070423210690,"netValue":0.9871981069668401},{"date":"2024-11-18T16:00:00.000Z","stockId":7070423210690,"netValue":0.9859530010475118},{"date":"2024-11-17T16:00:00.000Z","stockId":7070423210690,"netValue":0.9845011825382566},{"date":"2024-11-14T16:00:00.000Z","stockId":7070423210690,"netValue":0.9857003037773435},{"date":"2024-11-13T16:00:00.000Z","stockId":7070423210690,"netValue":0.9863188882823023},{"date":"2024-11-12T16:00:00.000Z","stockId":7070423210690,"netValue":0.9888136844247736},{"date":"2024-11-11T16:00:00.000Z","stockId":7070423210690,"netValue":0.9887393695170076},{"date":"2024-11-10T16:00:00.000Z","stockId":7070423210690,"netValue":0.9894661348588097},{"date":"2024-11-07T16:00:00.000Z","stockId":7070423210690,"netValue":0.98971900523245},{"date":"2024-11-06T16:00:00.000Z","stockId":7070423210690,"netValue":0.9913399378330068},{"date":"2024-11-05T16:00:00.000Z","stockId":7070423210690,"netValue":0.9867914395462472},{"date":"2024-11-04T16:00:00.000Z","stockId":7070423210690,"netValue":0.9883517103758259},{"date":"2024-11-03T16:00:00.000Z","stockId":7070423210690,"netValue":0.9854020281454057},{"date":"2024-10-31T16:00:00.000Z","stockId":7070423210690,"netValue":0.9837340571805757},{"date":"2024-10-30T16:00:00.000Z","stockId":7070423210690,"netValue":0.9822675658506849},{"date":"2024-10-29T16:00:00.000Z","stockId":7070423210690,"netValue":0.9823901620754573},{"date":"2024-10-28T16:00:00.000Z","stockId":7070423210690,"netValue":0.9843593199496598},{"date":"2024-10-27T16:00:00.000Z","stockId":7070423210690,"netValue":0.9861918082685601},{"date":"2024-10-24T16:00:00.000Z","stockId":7070423210690,"netValue":0.9851099086053097},{"date":"2024-10-23T16:00:00.000Z","stockId":7070423210690,"netValue":0.9833232694706371},{"date":"2024-10-22T16:00:00.000Z","stockId":7070423210690,"netValue":0.9868235522266056},{"date":"2024-10-21T16:00:00.000Z","stockId":7070423210690,"netValue":0.9852121537079004},{"date":"2024-10-20T16:00:00.000Z","stockId":7070423210690,"netValue":0.9851548841516292},{"date":"2024-10-17T16:00:00.000Z","stockId":7070423210690,"netValue":0.9849364854239854},{"date":"2024-10-16T16:00:00.000Z","stockId":7070423210690,"netValue":0.9826392497246952},{"date":"2024-10-15T16:00:00.000Z","stockId":7070423210690,"netValue":0.9837419228603543},{"date":"2024-10-14T16:00:00.000Z","stockId":7070423210690,"netValue":0.9839257017162975},{"date":"2024-10-13T16:00:00.000Z","stockId":7070423210690,"netValue":0.9869580528393607},{"date":"2024-10-10T16:00:00.000Z","stockId":7070423210690,"netValue":0.9838910818445967},{"date":"2024-10-09T16:00:00.000Z","stockId":7070423210690,"netValue":0.9852157739166432},{"date":"2024-10-08T16:00:00.000Z","stockId":7070423210690,"netValue":0.9802713406848076},{"date":"2024-10-07T16:00:00.000Z","stockId":7070423210690,"netValue":0.9899894760191481},{"date":"2024-09-29T16:00:00.000Z","stockId":7070423210690,"netValue":0.9871564879480361},{"date":"2024-09-26T16:00:00.000Z","stockId":7070423210690,"netValue":0.9794056584303101},{"date":"2024-09-25T16:00:00.000Z","stockId":7070423210690,"netValue":0.9801400741383877},{"date":"2024-09-24T16:00:00.000Z","stockId":7070423210690,"netValue":0.9759695211975402},{"date":"2024-09-23T16:00:00.000Z","stockId":7070423210690,"netValue":0.9729005918188092},{"date":"2024-09-22T16:00:00.000Z","stockId":7070423210690,"netValue":0.9681268897163041},{"date":"2024-09-19T16:00:00.000Z","stockId":7070423210690,"netValue":0.9674448113888257},{"date":"2024-09-18T16:00:00.000Z","stockId":7070423210690,"netValue":0.9668021976442576},{"date":"2024-09-17T16:00:00.000Z","stockId":7070423210690,"netValue":0.9665791291343278},{"date":"2024-09-12T16:00:00.000Z","stockId":7070423210690,"netValue":0.964795427244733},{"date":"2024-09-11T16:00:00.000Z","stockId":7070423210690,"netValue":0.9641528135001651},{"date":"2024-09-10T16:00:00.000Z","stockId":7070423210690,"netValue":0.965070833135262},{"date":"2024-09-09T16:00:00.000Z","stockId":7070423210690,"netValue":0.9648872292082429},{"date":"2024-09-08T16:00:00.000Z","stockId":7070423210690,"netValue":0.964795427244733},{"date":"2024-09-05T16:00:00.000Z","stockId":7070423210690,"netValue":0.9673658822230051},{"date":"2024-09-04T16:00:00.000Z","stockId":7070423210690,"netValue":0.9683757038216119},{"date":"2024-09-03T16:00:00.000Z","stockId":7070423210690,"netValue":0.968008495967573},{"date":"2024-09-02T16:00:00.000Z","stockId":7070423210690,"netValue":0.9688347136391606},{"date":"2024-09-01T16:00:00.000Z","stockId":7070423210690,"netValue":0.9679166940040633},{"date":"2024-08-29T16:00:00.000Z","stockId":7070423210690,"netValue":0.9690706549467794},{"date":"2024-08-28T16:00:00.000Z","stockId":7070423210690,"netValue":0.9676018235306239},{"date":"2024-08-27T16:00:00.000Z","stockId":7070423210690,"netValue":0.9671428137130753},{"date":"2024-08-26T16:00:00.000Z","stockId":7070423210690,"netValue":0.968152635311682},{"date":"2024-08-25T16:00:00.000Z","stockId":7070423210690,"netValue":0.969162456910289},{"date":"2024-08-22T16:00:00.000Z","stockId":7070423210690,"netValue":0.9688475864368495},{"date":"2024-08-21T16:00:00.000Z","stockId":7070423210690,"netValue":0.9683885766193011},{"date":"2024-08-20T16:00:00.000Z","stockId":7070423210690,"netValue":0.9685198431657209},{"date":"2024-08-19T16:00:00.000Z","stockId":7070423210690,"netValue":0.9691624569102893},{"date":"2024-08-18T16:00:00.000Z","stockId":7070423210690,"netValue":0.9705394863629347},{"date":"2024-08-15T16:00:00.000Z","stockId":7070423210690,"netValue":0.9696738041084371},{"date":"2024-08-14T16:00:00.000Z","stockId":7070423210690,"netValue":0.9698574080354566},{"date":"2024-08-13T16:00:00.000Z","stockId":7070423210690,"netValue":0.969398398217908},{"date":"2024-08-12T16:00:00.000Z","stockId":7070423210690,"netValue":0.9692147942908886},{"date":"2024-08-11T16:00:00.000Z","stockId":7070423210690,"netValue":0.9690311903638691},{"date":"2024-08-08T16:00:00.000Z","stockId":7070423210690,"netValue":0.9710113689781725},{"date":"2024-08-07T16:00:00.000Z","stockId":7070423210690,"netValue":0.9722965964673083},{"date":"2024-08-06T16:00:00.000Z","stockId":7070423210690,"netValue":0.9728868728312772},{"date":"2024-08-05T16:00:00.000Z","stockId":7070423210690,"netValue":0.9713785768322114},{"date":"2024-08-04T16:00:00.000Z","stockId":7070423210690,"netValue":0.9726638043213474},{"date":"2024-08-01T16:00:00.000Z","stockId":7070423210690,"netValue":0.9730310121753862},{"date":"2024-07-31T16:00:00.000Z","stockId":7070423210690,"netValue":0.9736736259199539},{"date":"2024-07-30T16:00:00.000Z","stockId":7070423210690,"netValue":0.9749588534090902},{"date":"2024-07-29T16:00:00.000Z","stockId":7070423210690,"netValue":0.9707883004682425},{"date":"2024-07-28T16:00:00.000Z","stockId":7070423210690,"netValue":0.9725720023578375},{"date":"2024-07-25T16:00:00.000Z","stockId":7070423210690,"netValue":0.9728079436654563},{"date":"2024-07-24T16:00:00.000Z","stockId":7070423210690,"netValue":0.9704210926142034}]}