window.pageData = {"startDate":"2024-06-07T17:43:44.561Z","endDate":"2026-06-07T17:43:44.561Z","manager":{"_id":7002508222390,"name":"严撼","gender":"m","educationCode":"001002","resume":"严撼：男，本科厦门大学数学专业，上海社科院经济学硕士。2014年7至2020年9月，任中银基金固定收益投资部固收研究员。2020年10月加入山西证券资管固收部任投资经理助理，2021年9月任山西证券公募基金部基金经理助理。2022年8月起担任山西证券裕享增强债券型发起式证券投资基金基金经理。2023年3月起担任山西证券裕鑫180天持有期债券型发起式证券投资基金基金经理。2023年11月起担任山西证券改革精选灵活配置混合型证券投资基金基金经理。自2025年2月28日起，上述山西证券股份有限公司旗下基金的基金管理人变更为山证（上海）资产管理有限公司。严撼先生具备基金从业资格。","tickerId":2508222390,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20875834","exchange":"fm","cnInfoCode":"db20875834","followedNum":0,"currency":"CNY","workingDate":"2022-08-07T16:00:00.000Z","fundCompanyId":4000014270000,"fundManagerSecondLevel":"bond","pinyin":"yh","delistedDate":"2025-11-18T16:00:00.000Z","fundCompany":{"_id":4000014270000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"14270000","tickerId":14270000,"name":"山证（上海）资产管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002508222390,"type":"fmp","fm_p_r_d":"2025-11-19T16:00:00.000Z","fm_p_r_fys":0.0816222687431718,"fm_p_r_m1":-0.015139437521177745,"fm_p_r_m3":0.0076671265165844105,"fm_p_r_m6":0.07607099461438094,"fm_cagr_p_r_fs":0.03784127751292532,"fm_p_r_y1":0.08646543956365349,"fm_cagr_p_r_fs_m":0.03088706434374111,"fm_cagr_p_r_fs_r_c":1222,"fm_cagr_p_r_fs_rp":0.28255528255528256,"fm_p_r_fys_m":0.014314353387761436,"fm_p_r_fys_r_c":1100,"fm_p_r_fys_rp":0.09918107370336669,"fm_p_r_m1_m":0.0036095521989254475,"fm_p_r_m1_r_c":1201,"fm_p_r_m1_rp":0.9991666666666666,"fm_p_r_m3_m":0.005361813805696891,"fm_p_r_m3_r_c":1178,"fm_p_r_m3_rp":0.25148683092608326,"fm_p_r_m6_m":0.008333011952656566,"fm_p_r_m6_r_c":1151,"fm_p_r_m6_rp":0.07478260869565218,"fm_p_r_y1_m":0.026815838918214152,"fm_p_r_y1_r_c":1072,"fm_p_r_y1_rp":0.10270774976657329,"fm_p_r_y3":0.144297324526923,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.4933444259567388,"fm_p_r_y3_m":0.09631929418840457,"fm_p_r_y3_r_c":779,"fm_p_r_y3_rp":0.12853470437017994,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.4334442595673877},"fmi":{"stockId":7002508222390,"type":"fmi","fm_my":3.3,"fm_d":{"3000000005226":"本基金的基金经理","3000000015239":"本基金的基金经理","3000000016883":"本基金的基金经理"},"fm_wy":11,"fm_a_as":0,"fm_a_mfn":3,"fm_as":43511192.54009999,"fm_b_as":43511192.54009999,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":2,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0429,"fm_r_fd":3000000015239,"fm_r_ftp":0.1477}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.011287154319353121,"threeMonths":0.03357622885392808,"sixMonths":0.04222859306539739,"oneYear":0.24340342490152245,"threeYears":0.2609111065156444,"fiveYears":-0.07935597807389738,"tenYears":0.5224212088901521},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48697,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88}],"netValueList":[{"date":"2025-11-19T16:00:00.000Z","stockId":7002508222390,"netValue":1.1296552026447428},{"date":"2025-11-18T16:00:00.000Z","stockId":7002508222390,"netValue":1.1328383326474536},{"date":"2025-11-17T16:00:00.000Z","stockId":7002508222390,"netValue":1.133487737219548},{"date":"2025-11-16T16:00:00.000Z","stockId":7002508222390,"netValue":1.1376419071864965},{"date":"2025-11-13T16:00:00.000Z","stockId":7002508222390,"netValue":1.1398130004602696},{"date":"2025-11-12T16:00:00.000Z","stockId":7002508222390,"netValue":1.1443359924014578},{"date":"2025-11-11T16:00:00.000Z","stockId":7002508222390,"netValue":1.1407995361081977},{"date":"2025-11-10T16:00:00.000Z","stockId":7002508222390,"netValue":1.1399522006204408},{"date":"2025-11-09T16:00:00.000Z","stockId":7002508222390,"netValue":1.1403672971885959},{"date":"2025-11-06T16:00:00.000Z","stockId":7002508222390,"netValue":1.1500918976901324},{"date":"2025-11-05T16:00:00.000Z","stockId":7002508222390,"netValue":1.1628690300215545},{"date":"2025-11-04T16:00:00.000Z","stockId":7002508222390,"netValue":1.1452028035381985},{"date":"2025-11-03T16:00:00.000Z","stockId":7002508222390,"netValue":1.1457460815795313},{"date":"2025-11-02T16:00:00.000Z","stockId":7002508222390,"netValue":1.1638111912154327},{"date":"2025-10-30T16:00:00.000Z","stockId":7002508222390,"netValue":1.1687247975401787},{"date":"2025-10-29T16:00:00.000Z","stockId":7002508222390,"netValue":1.161693942198768},{"date":"2025-10-28T16:00:00.000Z","stockId":7002508222390,"netValue":1.174684333659537},{"date":"2025-10-27T16:00:00.000Z","stockId":7002508222390,"netValue":1.167243290460747},{"date":"2025-10-26T16:00:00.000Z","stockId":7002508222390,"netValue":1.1653227586152735},{"date":"2025-10-23T16:00:00.000Z","stockId":7002508222390,"netValue":1.1614609414016375},{"date":"2025-10-22T16:00:00.000Z","stockId":7002508222390,"netValue":1.1490268961307788},{"date":"2025-10-21T16:00:00.000Z","stockId":7002508222390,"netValue":1.1537776449259158},{"date":"2025-10-20T16:00:00.000Z","stockId":7002508222390,"netValue":1.155236825849142},{"date":"2025-10-19T16:00:00.000Z","stockId":7002508222390,"netValue":1.1470204470381908},{"date":"2025-10-16T16:00:00.000Z","stockId":7002508222390,"netValue":1.1373879842790535},{"date":"2025-10-15T16:00:00.000Z","stockId":7002508222390,"netValue":1.1532577389664924},{"date":"2025-10-14T16:00:00.000Z","stockId":7002508222390,"netValue":1.1668078338395491},{"date":"2025-10-13T16:00:00.000Z","stockId":7002508222390,"netValue":1.1394988255627738},{"date":"2025-10-12T16:00:00.000Z","stockId":7002508222390,"netValue":1.1681113769743203},{"date":"2025-10-09T16:00:00.000Z","stockId":7002508222390,"netValue":1.190454757220372},{"date":"2025-10-08T16:00:00.000Z","stockId":7002508222390,"netValue":1.2122634458600243},{"date":"2025-09-29T16:00:00.000Z","stockId":7002508222390,"netValue":1.214031950701281},{"date":"2025-09-28T16:00:00.000Z","stockId":7002508222390,"netValue":1.2086632778326933},{"date":"2025-09-25T16:00:00.000Z","stockId":7002508222390,"netValue":1.1868103528717668},{"date":"2025-09-24T16:00:00.000Z","stockId":7002508222390,"netValue":1.2057670699140397},{"date":"2025-09-23T16:00:00.000Z","stockId":7002508222390,"netValue":1.205629615956469},{"date":"2025-09-22T16:00:00.000Z","stockId":7002508222390,"netValue":1.1957473728931651},{"date":"2025-09-21T16:00:00.000Z","stockId":7002508222390,"netValue":1.203045208774228},{"date":"2025-09-18T16:00:00.000Z","stockId":7002508222390,"netValue":1.1896958852902815},{"date":"2025-09-17T16:00:00.000Z","stockId":7002508222390,"netValue":1.2143903498849955},{"date":"2025-09-16T16:00:00.000Z","stockId":7002508222390,"netValue":1.2164480033849023},{"date":"2025-09-15T16:00:00.000Z","stockId":7002508222390,"netValue":1.1986382782191956},{"date":"2025-09-14T16:00:00.000Z","stockId":7002508222390,"netValue":1.1660458087079741},{"date":"2025-09-11T16:00:00.000Z","stockId":7002508222390,"netValue":1.157219731861264},{"date":"2025-09-10T16:00:00.000Z","stockId":7002508222390,"netValue":1.1616813871174472},{"date":"2025-09-09T16:00:00.000Z","stockId":7002508222390,"netValue":1.144378587730806},{"date":"2025-09-08T16:00:00.000Z","stockId":7002508222390,"netValue":1.148050139886218},{"date":"2025-09-07T16:00:00.000Z","stockId":7002508222390,"netValue":1.1487326154203583},{"date":"2025-09-04T16:00:00.000Z","stockId":7002508222390,"netValue":1.1258607002030834},{"date":"2025-09-03T16:00:00.000Z","stockId":7002508222390,"netValue":1.1041018450664115},{"date":"2025-09-02T16:00:00.000Z","stockId":7002508222390,"netValue":1.128240335556613},{"date":"2025-09-01T16:00:00.000Z","stockId":7002508222390,"netValue":1.1394405347762424},{"date":"2025-08-31T16:00:00.000Z","stockId":7002508222390,"netValue":1.1281781327856735},{"date":"2025-08-28T16:00:00.000Z","stockId":7002508222390,"netValue":1.1263637293663793},{"date":"2025-08-27T16:00:00.000Z","stockId":7002508222390,"netValue":1.1230357911119948},{"date":"2025-08-26T16:00:00.000Z","stockId":7002508222390,"netValue":1.119342882038969},{"date":"2025-08-25T16:00:00.000Z","stockId":7002508222390,"netValue":1.1311414990880497},{"date":"2025-08-24T16:00:00.000Z","stockId":7002508222390,"netValue":1.1300946459606676},{"date":"2025-08-21T16:00:00.000Z","stockId":7002508222390,"netValue":1.1237911147784945},{"date":"2025-08-20T16:00:00.000Z","stockId":7002508222390,"netValue":1.1216763778334098},{"date":"2025-08-19T16:00:00.000Z","stockId":7002508222390,"netValue":1.1210598946001746},{"date":"2025-08-18T16:00:00.000Z","stockId":7002508222390,"netValue":1.1172223512692843},{"date":"2025-08-17T16:00:00.000Z","stockId":7002508222390,"netValue":1.1179468093637752},{"date":"2025-08-14T16:00:00.000Z","stockId":7002508222390,"netValue":1.110811263719252},{"date":"2025-08-13T16:00:00.000Z","stockId":7002508222390,"netValue":1.1050618590571335},{"date":"2025-08-12T16:00:00.000Z","stockId":7002508222390,"netValue":1.1075915015062636},{"date":"2025-08-11T16:00:00.000Z","stockId":7002508222390,"netValue":1.1005115187049284},{"date":"2025-08-10T16:00:00.000Z","stockId":7002508222390,"netValue":1.0966320739056996},{"date":"2025-08-07T16:00:00.000Z","stockId":7002508222390,"netValue":1.092551133435357},{"date":"2025-08-06T16:00:00.000Z","stockId":7002508222390,"netValue":1.0922807865306932},{"date":"2025-08-05T16:00:00.000Z","stockId":7002508222390,"netValue":1.09395754298428},{"date":"2025-08-04T16:00:00.000Z","stockId":7002508222390,"netValue":1.0888159543257978},{"date":"2025-08-03T16:00:00.000Z","stockId":7002508222390,"netValue":1.0851393064023223},{"date":"2025-07-31T16:00:00.000Z","stockId":7002508222390,"netValue":1.079252561722376},{"date":"2025-07-30T16:00:00.000Z","stockId":7002508222390,"netValue":1.0831144888777302},{"date":"2025-07-29T16:00:00.000Z","stockId":7002508222390,"netValue":1.0914751808283403},{"date":"2025-07-28T16:00:00.000Z","stockId":7002508222390,"netValue":1.0906132190325044},{"date":"2025-07-27T16:00:00.000Z","stockId":7002508222390,"netValue":1.090016472416456},{"date":"2025-07-24T16:00:00.000Z","stockId":7002508222390,"netValue":1.0898029185639868},{"date":"2025-07-23T16:00:00.000Z","stockId":7002508222390,"netValue":1.091279785649037},{"date":"2025-07-22T16:00:00.000Z","stockId":7002508222390,"netValue":1.0866639900779587},{"date":"2025-07-21T16:00:00.000Z","stockId":7002508222390,"netValue":1.0898085805572753},{"date":"2025-07-20T16:00:00.000Z","stockId":7002508222390,"netValue":1.0846244569001777},{"date":"2025-07-17T16:00:00.000Z","stockId":7002508222390,"netValue":1.0776919098775408},{"date":"2025-07-16T16:00:00.000Z","stockId":7002508222390,"netValue":1.0748198833223621},{"date":"2025-07-15T16:00:00.000Z","stockId":7002508222390,"netValue":1.0730831929141638},{"date":"2025-07-14T16:00:00.000Z","stockId":7002508222390,"netValue":1.0722890402214458},{"date":"2025-07-13T16:00:00.000Z","stockId":7002508222390,"netValue":1.0728554344564272},{"date":"2025-07-10T16:00:00.000Z","stockId":7002508222390,"netValue":1.0700325118102718},{"date":"2025-07-09T16:00:00.000Z","stockId":7002508222390,"netValue":1.0691518481326057},{"date":"2025-07-08T16:00:00.000Z","stockId":7002508222390,"netValue":1.0646327152293378},{"date":"2025-07-07T16:00:00.000Z","stockId":7002508222390,"netValue":1.0668616552064394},{"date":"2025-07-06T16:00:00.000Z","stockId":7002508222390,"netValue":1.0642905758409391},{"date":"2025-07-03T16:00:00.000Z","stockId":7002508222390,"netValue":1.0637240050120242},{"date":"2025-07-02T16:00:00.000Z","stockId":7002508222390,"netValue":1.0641762055943387},{"date":"2025-07-01T16:00:00.000Z","stockId":7002508222390,"netValue":1.0615655841490674},{"date":"2025-06-30T16:00:00.000Z","stockId":7002508222390,"netValue":1.0619347563040171},{"date":"2025-06-29T16:00:00.000Z","stockId":7002508222390,"netValue":1.0583645719301118},{"date":"2025-06-26T16:00:00.000Z","stockId":7002508222390,"netValue":1.056600783996578},{"date":"2025-06-25T16:00:00.000Z","stockId":7002508222390,"netValue":1.0555726267130736},{"date":"2025-06-24T16:00:00.000Z","stockId":7002508222390,"netValue":1.0569533318939037},{"date":"2025-06-23T16:00:00.000Z","stockId":7002508222390,"netValue":1.0502885949063747},{"date":"2025-06-22T16:00:00.000Z","stockId":7002508222390,"netValue":1.0444996368390367},{"date":"2025-06-19T16:00:00.000Z","stockId":7002508222390,"netValue":1.0441647721766896},{"date":"2025-06-18T16:00:00.000Z","stockId":7002508222390,"netValue":1.0446714884653683},{"date":"2025-06-17T16:00:00.000Z","stockId":7002508222390,"netValue":1.0499232741598237},{"date":"2025-06-16T16:00:00.000Z","stockId":7002508222390,"netValue":1.0500217910022287},{"date":"2025-06-15T16:00:00.000Z","stockId":7002508222390,"netValue":1.050154075489307},{"date":"2025-06-12T16:00:00.000Z","stockId":7002508222390,"netValue":1.0512014355652095},{"date":"2025-06-11T16:00:00.000Z","stockId":7002508222390,"netValue":1.0560747146457186},{"date":"2025-06-10T16:00:00.000Z","stockId":7002508222390,"netValue":1.05530019384562},{"date":"2025-06-09T16:00:00.000Z","stockId":7002508222390,"netValue":1.0517024450525407},{"date":"2025-06-08T16:00:00.000Z","stockId":7002508222390,"netValue":1.0540826219016424},{"date":"2025-06-05T16:00:00.000Z","stockId":7002508222390,"netValue":1.0509365416122038},{"date":"2025-06-04T16:00:00.000Z","stockId":7002508222390,"netValue":1.050850727729519},{"date":"2025-06-03T16:00:00.000Z","stockId":7002508222390,"netValue":1.0502232860121512},{"date":"2025-06-02T16:00:00.000Z","stockId":7002508222390,"netValue":1.0455958458197936},{"date":"2025-05-29T16:00:00.000Z","stockId":7002508222390,"netValue":1.0431641271935381},{"date":"2025-05-28T16:00:00.000Z","stockId":7002508222390,"netValue":1.0461244707914856},{"date":"2025-05-27T16:00:00.000Z","stockId":7002508222390,"netValue":1.042682812467228},{"date":"2025-05-26T16:00:00.000Z","stockId":7002508222390,"netValue":1.0420190792388184},{"date":"2025-05-25T16:00:00.000Z","stockId":7002508222390,"netValue":1.0429841901759065},{"date":"2025-05-22T16:00:00.000Z","stockId":7002508222390,"netValue":1.044744373255519},{"date":"2025-05-21T16:00:00.000Z","stockId":7002508222390,"netValue":1.0484340880915954},{"date":"2025-05-20T16:00:00.000Z","stockId":7002508222390,"netValue":1.051982789651451},{"date":"2025-05-19T16:00:00.000Z","stockId":7002508222390,"netValue":1.0497961642852052},{"date":"2025-05-18T16:00:00.000Z","stockId":7002508222390,"netValue":1.0471266183916392},{"date":"2025-05-15T16:00:00.000Z","stockId":7002508222390,"netValue":1.0459017673264337},{"date":"2025-05-14T16:00:00.000Z","stockId":7002508222390,"netValue":1.0461205642385627},{"date":"2025-05-13T16:00:00.000Z","stockId":7002508222390,"netValue":1.049483124037292},{"date":"2025-05-12T16:00:00.000Z","stockId":7002508222390,"netValue":1.048138970160723},{"date":"2025-05-11T16:00:00.000Z","stockId":7002508222390,"netValue":1.0490985514375564},{"date":"2025-05-08T16:00:00.000Z","stockId":7002508222390,"netValue":1.04532026686365},{"date":"2025-05-07T16:00:00.000Z","stockId":7002508222390,"netValue":1.0458208730770773},{"date":"2025-05-06T16:00:00.000Z","stockId":7002508222390,"netValue":1.043661521452658},{"date":"2025-05-05T16:00:00.000Z","stockId":7002508222390,"netValue":1.0423523107719896},{"date":"2025-04-29T16:00:00.000Z","stockId":7002508222390,"netValue":1.0383837516511376},{"date":"2025-04-28T16:00:00.000Z","stockId":7002508222390,"netValue":1.0378109273943146},{"date":"2025-04-27T16:00:00.000Z","stockId":7002508222390,"netValue":1.0376865445285222},{"date":"2025-04-24T16:00:00.000Z","stockId":7002508222390,"netValue":1.0394660721545528},{"date":"2025-04-23T16:00:00.000Z","stockId":7002508222390,"netValue":1.0386966925959982},{"date":"2025-04-22T16:00:00.000Z","stockId":7002508222390,"netValue":1.0381539486570788},{"date":"2025-04-21T16:00:00.000Z","stockId":7002508222390,"netValue":1.034780196753659},{"date":"2025-04-20T16:00:00.000Z","stockId":7002508222390,"netValue":1.0316660100900106},{"date":"2025-04-17T16:00:00.000Z","stockId":7002508222390,"netValue":1.0269448665890781},{"date":"2025-04-16T16:00:00.000Z","stockId":7002508222390,"netValue":1.0271060898747906},{"date":"2025-04-15T16:00:00.000Z","stockId":7002508222390,"netValue":1.0266426491291987},{"date":"2025-04-14T16:00:00.000Z","stockId":7002508222390,"netValue":1.0304333161395054},{"date":"2025-04-13T16:00:00.000Z","stockId":7002508222390,"netValue":1.0301301340046094},{"date":"2025-04-10T16:00:00.000Z","stockId":7002508222390,"netValue":1.0258046204298084},{"date":"2025-04-09T16:00:00.000Z","stockId":7002508222390,"netValue":1.024094181796322},{"date":"2025-04-08T16:00:00.000Z","stockId":7002508222390,"netValue":1.0162154013086167},{"date":"2025-04-07T16:00:00.000Z","stockId":7002508222390,"netValue":1.0087783313041931},{"date":"2025-04-06T16:00:00.000Z","stockId":7002508222390,"netValue":1.00248926557177},{"date":"2025-04-02T16:00:00.000Z","stockId":7002508222390,"netValue":1.0475892744324575},{"date":"2025-04-01T16:00:00.000Z","stockId":7002508222390,"netValue":1.0529219020591336},{"date":"2025-03-31T16:00:00.000Z","stockId":7002508222390,"netValue":1.050741626243307},{"date":"2025-03-30T16:00:00.000Z","stockId":7002508222390,"netValue":1.0483791478510858},{"date":"2025-03-27T16:00:00.000Z","stockId":7002508222390,"netValue":1.0513331896303013},{"date":"2025-03-26T16:00:00.000Z","stockId":7002508222390,"netValue":1.0543489966306332},{"date":"2025-03-25T16:00:00.000Z","stockId":7002508222390,"netValue":1.0526364566441706},{"date":"2025-03-24T16:00:00.000Z","stockId":7002508222390,"netValue":1.0504031925225386},{"date":"2025-03-23T16:00:00.000Z","stockId":7002508222390,"netValue":1.0517779049769476},{"date":"2025-03-20T16:00:00.000Z","stockId":7002508222390,"netValue":1.0491443999852264},{"date":"2025-03-19T16:00:00.000Z","stockId":7002508222390,"netValue":1.0562606785282584},{"date":"2025-03-18T16:00:00.000Z","stockId":7002508222390,"netValue":1.0592409477156557},{"date":"2025-03-17T16:00:00.000Z","stockId":7002508222390,"netValue":1.0591088561165924},{"date":"2025-03-16T16:00:00.000Z","stockId":7002508222390,"netValue":1.0568521763757674},{"date":"2025-03-13T16:00:00.000Z","stockId":7002508222390,"netValue":1.0581952568725816},{"date":"2025-03-12T16:00:00.000Z","stockId":7002508222390,"netValue":1.0468707872029985},{"date":"2025-03-11T16:00:00.000Z","stockId":7002508222390,"netValue":1.0510191225975696},{"date":"2025-03-10T16:00:00.000Z","stockId":7002508222390,"netValue":1.0534421642239629},{"date":"2025-03-09T16:00:00.000Z","stockId":7002508222390,"netValue":1.0524271959287301},{"date":"2025-03-06T16:00:00.000Z","stockId":7002508222390,"netValue":1.0563348819005416},{"date":"2025-03-05T16:00:00.000Z","stockId":7002508222390,"netValue":1.0574440498350888},{"date":"2025-03-04T16:00:00.000Z","stockId":7002508222390,"netValue":1.0501429108620894},{"date":"2025-03-03T16:00:00.000Z","stockId":7002508222390,"netValue":1.0465438169532733},{"date":"2025-03-02T16:00:00.000Z","stockId":7002508222390,"netValue":1.0426634230423202},{"date":"2025-02-27T16:00:00.000Z","stockId":7002508222390,"netValue":1.0442948316766971},{"date":"2025-02-26T16:00:00.000Z","stockId":7002508222390,"netValue":1.058853235036237},{"date":"2025-02-25T16:00:00.000Z","stockId":7002508222390,"netValue":1.0567083543771538},{"date":"2025-02-24T16:00:00.000Z","stockId":7002508222390,"netValue":1.0459239999646996},{"date":"2025-02-23T16:00:00.000Z","stockId":7002508222390,"netValue":1.053479897031392},{"date":"2025-02-20T16:00:00.000Z","stockId":7002508222390,"netValue":1.0523876402479935},{"date":"2025-02-19T16:00:00.000Z","stockId":7002508222390,"netValue":1.0463811059235777},{"date":"2025-02-18T16:00:00.000Z","stockId":7002508222390,"netValue":1.0476399051677747},{"date":"2025-02-17T16:00:00.000Z","stockId":7002508222390,"netValue":1.0418171434228876},{"date":"2025-02-16T16:00:00.000Z","stockId":7002508222390,"netValue":1.0437089127326684},{"date":"2025-02-13T16:00:00.000Z","stockId":7002508222390,"netValue":1.0465985380338085},{"date":"2025-02-12T16:00:00.000Z","stockId":7002508222390,"netValue":1.0406733242956658},{"date":"2025-02-11T16:00:00.000Z","stockId":7002508222390,"netValue":1.0425143515258624},{"date":"2025-02-10T16:00:00.000Z","stockId":7002508222390,"netValue":1.0402182463234144},{"date":"2025-02-09T16:00:00.000Z","stockId":7002508222390,"netValue":1.0407277046443901},{"date":"2025-02-06T16:00:00.000Z","stockId":7002508222390,"netValue":1.0430568325398442},{"date":"2025-02-05T16:00:00.000Z","stockId":7002508222390,"netValue":1.0379934634360777},{"date":"2025-02-04T16:00:00.000Z","stockId":7002508222390,"netValue":1.0315733667459415},{"date":"2025-01-26T16:00:00.000Z","stockId":7002508222390,"netValue":1.0394271617974407},{"date":"2025-01-23T16:00:00.000Z","stockId":7002508222390,"netValue":1.0375227648098013},{"date":"2025-01-22T16:00:00.000Z","stockId":7002508222390,"netValue":1.0337566897721104},{"date":"2025-01-21T16:00:00.000Z","stockId":7002508222390,"netValue":1.0345233859985679},{"date":"2025-01-20T16:00:00.000Z","stockId":7002508222390,"netValue":1.0372899777134341},{"date":"2025-01-19T16:00:00.000Z","stockId":7002508222390,"netValue":1.0365018710930063},{"date":"2025-01-16T16:00:00.000Z","stockId":7002508222390,"netValue":1.0341394845607514},{"date":"2025-01-15T16:00:00.000Z","stockId":7002508222390,"netValue":1.0322095031002467},{"date":"2025-01-14T16:00:00.000Z","stockId":7002508222390,"netValue":1.0291966933460015},{"date":"2025-01-13T16:00:00.000Z","stockId":7002508222390,"netValue":1.0311456499380949},{"date":"2025-01-12T16:00:00.000Z","stockId":7002508222390,"netValue":1.0199906261597522},{"date":"2025-01-09T16:00:00.000Z","stockId":7002508222390,"netValue":1.0219320050408651},{"date":"2025-01-08T16:00:00.000Z","stockId":7002508222390,"netValue":1.0284900600513516},{"date":"2025-01-07T16:00:00.000Z","stockId":7002508222390,"netValue":1.0301861920790976},{"date":"2025-01-06T16:00:00.000Z","stockId":7002508222390,"netValue":1.0314332878337373},{"date":"2025-01-05T16:00:00.000Z","stockId":7002508222390,"netValue":1.030497102462122},{"date":"2025-01-02T16:00:00.000Z","stockId":7002508222390,"netValue":1.0305499453517628},{"date":"2025-01-01T16:00:00.000Z","stockId":7002508222390,"netValue":1.0352792601390943},{"date":"2024-12-30T16:00:00.000Z","stockId":7002508222390,"netValue":1.0444082331601627},{"date":"2024-12-29T16:00:00.000Z","stockId":7002508222390,"netValue":1.0476465066319633},{"date":"2024-12-26T16:00:00.000Z","stockId":7002508222390,"netValue":1.0444366242367789},{"date":"2024-12-25T16:00:00.000Z","stockId":7002508222390,"netValue":1.0436732684977161},{"date":"2024-12-24T16:00:00.000Z","stockId":7002508222390,"netValue":1.043852207664},{"date":"2024-12-23T16:00:00.000Z","stockId":7002508222390,"netValue":1.0436366562177013},{"date":"2024-12-22T16:00:00.000Z","stockId":7002508222390,"netValue":1.0366490101396422},{"date":"2024-12-19T16:00:00.000Z","stockId":7002508222390,"netValue":1.034060280675484},{"date":"2024-12-18T16:00:00.000Z","stockId":7002508222390,"netValue":1.0384796220079353},{"date":"2024-12-17T16:00:00.000Z","stockId":7002508222390,"netValue":1.0400014251877567},{"date":"2024-12-16T16:00:00.000Z","stockId":7002508222390,"netValue":1.038450064436999},{"date":"2024-12-15T16:00:00.000Z","stockId":7002508222390,"netValue":1.0381728857038053},{"date":"2024-12-12T16:00:00.000Z","stockId":7002508222390,"netValue":1.0421903492351632},{"date":"2024-12-11T16:00:00.000Z","stockId":7002508222390,"netValue":1.0535773599294642},{"date":"2024-12-10T16:00:00.000Z","stockId":7002508222390,"netValue":1.0476108714520953},{"date":"2024-12-09T16:00:00.000Z","stockId":7002508222390,"netValue":1.0455220826578706},{"date":"2024-12-08T16:00:00.000Z","stockId":7002508222390,"netValue":1.0438448230900774},{"date":"2024-12-05T16:00:00.000Z","stockId":7002508222390,"netValue":1.042902900191108},{"date":"2024-12-04T16:00:00.000Z","stockId":7002508222390,"netValue":1.038069336581853},{"date":"2024-12-03T16:00:00.000Z","stockId":7002508222390,"netValue":1.0398698569955662},{"date":"2024-12-02T16:00:00.000Z","stockId":7002508222390,"netValue":1.0393072494988076},{"date":"2024-12-01T16:00:00.000Z","stockId":7002508222390,"netValue":1.037580484712461},{"date":"2024-11-28T16:00:00.000Z","stockId":7002508222390,"netValue":1.0341101598499953},{"date":"2024-11-27T16:00:00.000Z","stockId":7002508222390,"netValue":1.0288360088275288},{"date":"2024-11-26T16:00:00.000Z","stockId":7002508222390,"netValue":1.0332896156934543},{"date":"2024-11-25T16:00:00.000Z","stockId":7002508222390,"netValue":1.0276603662664987},{"date":"2024-11-24T16:00:00.000Z","stockId":7002508222390,"netValue":1.0276513131995113},{"date":"2024-11-21T16:00:00.000Z","stockId":7002508222390,"netValue":1.0285335499389376},{"date":"2024-11-20T16:00:00.000Z","stockId":7002508222390,"netValue":1.040561661453502},{"date":"2024-11-19T16:00:00.000Z","stockId":7002508222390,"netValue":1.03975254205825},{"date":"2024-11-18T16:00:00.000Z","stockId":7002508222390,"netValue":1.0354463073064017},{"date":"2024-11-17T16:00:00.000Z","stockId":7002508222390,"netValue":1.0307269145836722},{"date":"2024-11-14T16:00:00.000Z","stockId":7002508222390,"netValue":1.0337939296951943},{"date":"2024-11-13T16:00:00.000Z","stockId":7002508222390,"netValue":1.0389239193202804},{"date":"2024-11-12T16:00:00.000Z","stockId":7002508222390,"netValue":1.0492515213544618},{"date":"2024-11-11T16:00:00.000Z","stockId":7002508222390,"netValue":1.0507702516537178},{"date":"2024-11-10T16:00:00.000Z","stockId":7002508222390,"netValue":1.0546342966819577},{"date":"2024-11-07T16:00:00.000Z","stockId":7002508222390,"netValue":1.0537194943636325},{"date":"2024-11-06T16:00:00.000Z","stockId":7002508222390,"netValue":1.0600786341566342},{"date":"2024-11-05T16:00:00.000Z","stockId":7002508222390,"netValue":1.0507298735285848},{"date":"2024-11-04T16:00:00.000Z","stockId":7002508222390,"netValue":1.0537235390952175},{"date":"2024-11-03T16:00:00.000Z","stockId":7002508222390,"netValue":1.0436020337003709},{"date":"2024-10-31T16:00:00.000Z","stockId":7002508222390,"netValue":1.0361255379042194},{"date":"2024-10-30T16:00:00.000Z","stockId":7002508222390,"netValue":1.033322667053778},{"date":"2024-10-29T16:00:00.000Z","stockId":7002508222390,"netValue":1.0363821378654114},{"date":"2024-10-28T16:00:00.000Z","stockId":7002508222390,"netValue":1.039713169860236},{"date":"2024-10-27T16:00:00.000Z","stockId":7002508222390,"netValue":1.045935860523374},{"date":"2024-10-24T16:00:00.000Z","stockId":7002508222390,"netValue":1.0453436978485984},{"date":"2024-10-23T16:00:00.000Z","stockId":7002508222390,"netValue":1.0416743932939412},{"date":"2024-10-22T16:00:00.000Z","stockId":7002508222390,"netValue":1.0482572647234034},{"date":"2024-10-21T16:00:00.000Z","stockId":7002508222390,"netValue":1.0481087914109963},{"date":"2024-10-20T16:00:00.000Z","stockId":7002508222390,"netValue":1.0468978040079968},{"date":"2024-10-17T16:00:00.000Z","stockId":7002508222390,"netValue":1.0451495294555895},{"date":"2024-10-16T16:00:00.000Z","stockId":7002508222390,"netValue":1.0300807551146383},{"date":"2024-10-15T16:00:00.000Z","stockId":7002508222390,"netValue":1.034126209710546},{"date":"2024-10-14T16:00:00.000Z","stockId":7002508222390,"netValue":1.0362447570565299},{"date":"2024-10-13T16:00:00.000Z","stockId":7002508222390,"netValue":1.0498476113980586},{"date":"2024-10-10T16:00:00.000Z","stockId":7002508222390,"netValue":1.0407156627172154},{"date":"2024-10-09T16:00:00.000Z","stockId":7002508222390,"netValue":1.0557880075927435},{"date":"2024-10-08T16:00:00.000Z","stockId":7002508222390,"netValue":1.0489580646986534},{"date":"2024-10-07T16:00:00.000Z","stockId":7002508222390,"netValue":1.090599792510047},{"date":"2024-09-29T16:00:00.000Z","stockId":7002508222390,"netValue":1.0651753231439158},{"date":"2024-09-26T16:00:00.000Z","stockId":7002508222390,"netValue":1.0234001484263275},{"date":"2024-09-25T16:00:00.000Z","stockId":7002508222390,"netValue":1.0014607325738418},{"date":"2024-09-24T16:00:00.000Z","stockId":7002508222390,"netValue":0.9820391660860714},{"date":"2024-09-23T16:00:00.000Z","stockId":7002508222390,"netValue":0.97843578563397},{"date":"2024-09-22T16:00:00.000Z","stockId":7002508222390,"netValue":0.9628210955393356},{"date":"2024-09-19T16:00:00.000Z","stockId":7002508222390,"netValue":0.9642846191076355},{"date":"2024-09-18T16:00:00.000Z","stockId":7002508222390,"netValue":0.9675335916006025},{"date":"2024-09-17T16:00:00.000Z","stockId":7002508222390,"netValue":0.9651158762375653},{"date":"2024-09-12T16:00:00.000Z","stockId":7002508222390,"netValue":0.9614831370825155},{"date":"2024-09-11T16:00:00.000Z","stockId":7002508222390,"netValue":0.963847887161304},{"date":"2024-09-10T16:00:00.000Z","stockId":7002508222390,"netValue":0.9696770830735839},{"date":"2024-09-09T16:00:00.000Z","stockId":7002508222390,"netValue":0.9631669854837855},{"date":"2024-09-08T16:00:00.000Z","stockId":7002508222390,"netValue":0.9626592294635611},{"date":"2024-09-05T16:00:00.000Z","stockId":7002508222390,"netValue":0.9694888047654623},{"date":"2024-09-04T16:00:00.000Z","stockId":7002508222390,"netValue":0.9724330043061965},{"date":"2024-09-03T16:00:00.000Z","stockId":7002508222390,"netValue":0.9682558915400473},{"date":"2024-09-02T16:00:00.000Z","stockId":7002508222390,"netValue":0.9697351593834278},{"date":"2024-09-01T16:00:00.000Z","stockId":7002508222390,"netValue":0.9673515739314149},{"date":"2024-08-29T16:00:00.000Z","stockId":7002508222390,"netValue":0.973605891139437},{"date":"2024-08-28T16:00:00.000Z","stockId":7002508222390,"netValue":0.9681971529179182},{"date":"2024-08-27T16:00:00.000Z","stockId":7002508222390,"netValue":0.964864394613753},{"date":"2024-08-26T16:00:00.000Z","stockId":7002508222390,"netValue":0.9664501186957477},{"date":"2024-08-25T16:00:00.000Z","stockId":7002508222390,"netValue":0.9691350894252542},{"date":"2024-08-22T16:00:00.000Z","stockId":7002508222390,"netValue":0.9688187361332977},{"date":"2024-08-21T16:00:00.000Z","stockId":7002508222390,"netValue":0.9703642373128377},{"date":"2024-08-20T16:00:00.000Z","stockId":7002508222390,"netValue":0.9690598004768884},{"date":"2024-08-19T16:00:00.000Z","stockId":7002508222390,"netValue":0.9696471319076949},{"date":"2024-08-18T16:00:00.000Z","stockId":7002508222390,"netValue":0.9770379561778924},{"date":"2024-08-15T16:00:00.000Z","stockId":7002508222390,"netValue":0.973478247057697},{"date":"2024-08-14T16:00:00.000Z","stockId":7002508222390,"netValue":0.9743485345471704},{"date":"2024-08-13T16:00:00.000Z","stockId":7002508222390,"netValue":0.9726379376496619},{"date":"2024-08-12T16:00:00.000Z","stockId":7002508222390,"netValue":0.975801962809687},{"date":"2024-08-11T16:00:00.000Z","stockId":7002508222390,"netValue":0.9738859530820558},{"date":"2024-08-08T16:00:00.000Z","stockId":7002508222390,"netValue":0.976581013033853},{"date":"2024-08-07T16:00:00.000Z","stockId":7002508222390,"netValue":0.9783341725520238},{"date":"2024-08-06T16:00:00.000Z","stockId":7002508222390,"netValue":0.9794302431193069},{"date":"2024-08-05T16:00:00.000Z","stockId":7002508222390,"netValue":0.9777826620785288},{"date":"2024-08-04T16:00:00.000Z","stockId":7002508222390,"netValue":0.9779557451203882},{"date":"2024-08-01T16:00:00.000Z","stockId":7002508222390,"netValue":0.9829738696614421},{"date":"2024-07-31T16:00:00.000Z","stockId":7002508222390,"netValue":0.9845768378432398},{"date":"2024-07-30T16:00:00.000Z","stockId":7002508222390,"netValue":0.987738801983741},{"date":"2024-07-29T16:00:00.000Z","stockId":7002508222390,"netValue":0.9722202884427189},{"date":"2024-07-28T16:00:00.000Z","stockId":7002508222390,"netValue":0.9760117285486675},{"date":"2024-07-25T16:00:00.000Z","stockId":7002508222390,"netValue":0.9793076709806288},{"date":"2024-07-24T16:00:00.000Z","stockId":7002508222390,"netValue":0.9728620298553301},{"date":"2024-07-23T16:00:00.000Z","stockId":7002508222390,"netValue":0.9765684627169117},{"date":"2024-07-22T16:00:00.000Z","stockId":7002508222390,"netValue":0.9814064907006382},{"date":"2024-07-21T16:00:00.000Z","stockId":7002508222390,"netValue":0.9960577923492453},{"date":"2024-07-18T16:00:00.000Z","stockId":7002508222390,"netValue":0.9971896088296741},{"date":"2024-07-17T16:00:00.000Z","stockId":7002508222390,"netValue":0.9985877520985565},{"date":"2024-07-16T16:00:00.000Z","stockId":7002508222390,"netValue":0.9967779093956173},{"date":"2024-07-15T16:00:00.000Z","stockId":7002508222390,"netValue":0.9973080665051728},{"date":"2024-07-14T16:00:00.000Z","stockId":7002508222390,"netValue":0.9984104294956334},{"date":"2024-07-11T16:00:00.000Z","stockId":7002508222390,"netValue":1.000145862484808},{"date":"2024-07-10T16:00:00.000Z","stockId":7002508222390,"netValue":0.9980090781869256},{"date":"2024-07-09T16:00:00.000Z","stockId":7002508222390,"netValue":0.9903997135766704},{"date":"2024-07-08T16:00:00.000Z","stockId":7002508222390,"netValue":0.9926712397847034},{"date":"2024-07-07T16:00:00.000Z","stockId":7002508222390,"netValue":0.9889378635598676},{"date":"2024-07-04T16:00:00.000Z","stockId":7002508222390,"netValue":0.9982149707422326},{"date":"2024-07-03T16:00:00.000Z","stockId":7002508222390,"netValue":0.9944990487114438},{"date":"2024-07-02T16:00:00.000Z","stockId":7002508222390,"netValue":0.9994647480580366},{"date":"2024-07-01T16:00:00.000Z","stockId":7002508222390,"netValue":1.0015890947478496},{"date":"2024-06-30T16:00:00.000Z","stockId":7002508222390,"netValue":1.0054673988008316},{"date":"2024-06-29T16:00:00.000Z","stockId":7002508222390,"netValue":1.0007094263086622},{"date":"2024-06-27T16:00:00.000Z","stockId":7002508222390,"netValue":1.0007467567022301},{"date":"2024-06-26T16:00:00.000Z","stockId":7002508222390,"netValue":1.0002412633987303},{"date":"2024-06-25T16:00:00.000Z","stockId":7002508222390,"netValue":1.0076573752238263},{"date":"2024-06-24T16:00:00.000Z","stockId":7002508222390,"netValue":1.0040850643876924},{"date":"2024-06-23T16:00:00.000Z","stockId":7002508222390,"netValue":1.0037962599281656},{"date":"2024-06-20T16:00:00.000Z","stockId":7002508222390,"netValue":1.0092225104987045},{"date":"2024-06-19T16:00:00.000Z","stockId":7002508222390,"netValue":1.009670120403138},{"date":"2024-06-18T16:00:00.000Z","stockId":7002508222390,"netValue":1.0153594955006184},{"date":"2024-06-17T16:00:00.000Z","stockId":7002508222390,"netValue":1.0200465054738062},{"date":"2024-06-16T16:00:00.000Z","stockId":7002508222390,"netValue":1.0197269375571052},{"date":"2024-06-13T16:00:00.000Z","stockId":7002508222390,"netValue":1.022013688139507},{"date":"2024-06-12T16:00:00.000Z","stockId":7002508222390,"netValue":1.021842442680736},{"date":"2024-06-11T16:00:00.000Z","stockId":7002508222390,"netValue":1.025663411935358},{"date":"2024-06-10T16:00:00.000Z","stockId":7002508222390,"netValue":1.0258929843189137}]}