window.pageData = {"startDate":"2024-07-26T06:54:58.203Z","endDate":"2026-07-26T06:54:58.203Z","manager":{"_id":7232626237420,"name":"王作舟","gender":"m","educationCode":"001002","resume":"王作舟：男，清华大学金融学硕士，5年证券、基金行业从业经验。2019年10月加入汇安基金管理有限责任公司任交易部债券交易员，现任绝对收益组基金经理。2023年7月19日至2024年12月23日，任汇安嘉裕纯债债券型证券投资基金基金经理；2023年9月28日至2025年4月21日，任汇安裕华纯债定期开放债券型发起式证券投资基金基金经理；2024年3月13日至2025年4月21日，任汇安裕和纯债债券型证券投资基金基金经理；2023年2月10日至今，任汇安嘉汇纯债债券型证券投资基金基金经理；2023年7月11日至今，任汇安恒鑫12个月定期开放纯债债券型发起式证券投资基金基金经理；2024年2月2日至今，任汇安永福90天持有期中短债债券型证券投资基金基金经理；2024年2月2日至今，任汇安中证同业存单AAA指数7天持有期证券投资基金基金经理；2024年10月8日至今，任汇安中短债债券型证券投资基金基金经理；2024年10月8日至今，任汇安永利30天持有期短债债券型证券投资基金基金经理；2024年12月23日至今，任汇安短债债券型证券投资基金基金经理；2025年5月16日至今，任汇安裕宏利率债债券型证券投资基金基金经理。","tickerId":232626237420,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20894853","exchange":"fm","cnInfoCode":"db20894853","followedNum":0,"currency":"CNY","workingDate":"2023-02-09T16:00:00.000Z","fundCompanyId":4000051300000,"fundManagerSecondLevel":"bond","pinyin":"wzz","delistedDate":"2025-11-30T16:00:00.000Z","fundCompany":{"_id":4000051300000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51300000","tickerId":51300000,"name":"汇安基金管理有限责任公司"},"hotMetrics":{"fmp":{"stockId":7232626237420,"type":"fmp","fm_p_r_d":"2025-12-02T16:00:00.000Z","fm_p_r_m1":0.0000921400113846893,"fm_cagr_p_r_fs":0.04748580217960896,"fm_p_r_m3":0.0024572078765161542,"fm_p_r_m6":0.005225213407716867,"fm_cagr_p_r_fs_m":0.030136800481098902,"fm_cagr_p_r_fs_r_c":1216,"fm_cagr_p_r_fs_rp":0.14897119341563786,"fm_p_r_m1_m":-0.0009156572226603488,"fm_p_r_m1_r_c":1196,"fm_p_r_m1_rp":0.26276150627615064,"fm_p_r_m3_m":0.003009544526750174,"fm_p_r_m3_r_c":1179,"fm_p_r_m3_rp":0.6061120543293718,"fm_p_r_m6_m":0.0073514982175082455,"fm_p_r_m6_r_c":1143,"fm_p_r_m6_rp":0.6646234676007006,"fm_p_r_fys":0.01099228921763884,"fm_p_r_fys_m":0.013587982839120993,"fm_p_r_fys_r_c":1091,"fm_p_r_fys_rp":0.6266055045871559,"fm_p_r_y1":0.01890708419441567,"fm_p_r_y1_m":0.020764021892457185,"fm_p_r_y1_r_c":1068,"fm_p_r_y1_rp":0.5885660731021556,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.4767054908485857,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.059900166389351084,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.4051580698835274},"fmi":{"stockId":7232626237420,"type":"fmi","fm_my":2.8,"fm_a_as":0,"fm_a_mfn":12,"fm_as":10097392116.5562,"fm_b_as":10092008121.3298,"fm_e_as":0,"fm_h_as":5383995.226399999,"fm_i_as":0,"fm_mfn":9,"fm_msl":"bond","fm_nb_as":5383995.226399999,"fm_q_as":0,"fm_r_f_cagr":0.0557,"fm_r_fd":3000000003742,"fm_r_ftp":0.1647,"fm_d":{"3000000003742":"绝对收益组基金经理、本基金的基金经理","3000000003891":"绝对收益组基金经理、本基金的基金经理","3000000005556":"绝对收益组基金经理、本基金的基金经理","3000000007611":"绝对收益组基金经理、本基金的基金经理","3000000008818":"绝对收益组基金经理、本基金的基金经理","3000000010577":"绝对收益组基金经理、本基金的基金经理","3000000018343":"绝对收益组基金经理、本基金的基金经理","3000000005601":"绝对收益组基金经理、本基金的基金经理","3000000006519":"绝对收益组基金经理、本基金的基金经理","3000000015008":"绝对收益组基金经理、本基金的基金经理","3000000023649":"绝对收益组基金经理、本基金的基金经理"},"fm_wy":6}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49096,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2025-12-02T16:00:00.000Z","stockId":7232626237420,"netValue":1.1394483446832062},{"date":"2025-12-01T16:00:00.000Z","stockId":7232626237420,"netValue":1.1395581155468997},{"date":"2025-11-30T16:00:00.000Z","stockId":7232626237420,"netValue":1.1396687877241978},{"date":"2025-11-27T16:00:00.000Z","stockId":7232626237420,"netValue":1.1395329443236737},{"date":"2025-11-26T16:00:00.000Z","stockId":7232626237420,"netValue":1.1395035337863768},{"date":"2025-11-25T16:00:00.000Z","stockId":7232626237420,"netValue":1.139701950837647},{"date":"2025-11-24T16:00:00.000Z","stockId":7232626237420,"netValue":1.1399196926201616},{"date":"2025-11-23T16:00:00.000Z","stockId":7232626237420,"netValue":1.1400499065197212},{"date":"2025-11-20T16:00:00.000Z","stockId":7232626237420,"netValue":1.139980729418748},{"date":"2025-11-19T16:00:00.000Z","stockId":7232626237420,"netValue":1.1401362697584707},{"date":"2025-11-18T16:00:00.000Z","stockId":7232626237420,"netValue":1.1401133753475183},{"date":"2025-11-17T16:00:00.000Z","stockId":7232626237420,"netValue":1.1400084369507755},{"date":"2025-11-16T16:00:00.000Z","stockId":7232626237420,"netValue":1.139954709796178},{"date":"2025-11-13T16:00:00.000Z","stockId":7232626237420,"netValue":1.1397463126447387},{"date":"2025-11-12T16:00:00.000Z","stockId":7232626237420,"netValue":1.139650369851056},{"date":"2025-11-11T16:00:00.000Z","stockId":7232626237420,"netValue":1.1396290852054771},{"date":"2025-11-10T16:00:00.000Z","stockId":7232626237420,"netValue":1.1394765016205515},{"date":"2025-11-09T16:00:00.000Z","stockId":7232626237420,"netValue":1.1394035351871608},{"date":"2025-11-06T16:00:00.000Z","stockId":7232626237420,"netValue":1.1392453896109935},{"date":"2025-11-05T16:00:00.000Z","stockId":7232626237420,"netValue":1.1393393655553923},{"date":"2025-11-04T16:00:00.000Z","stockId":7232626237420,"netValue":1.1394674844465162},{"date":"2025-11-03T16:00:00.000Z","stockId":7232626237420,"netValue":1.1393702180774992},{"date":"2025-11-02T16:00:00.000Z","stockId":7232626237420,"netValue":1.1393433655725314},{"date":"2025-10-30T16:00:00.000Z","stockId":7232626237420,"netValue":1.1391389049930865},{"date":"2025-10-29T16:00:00.000Z","stockId":7232626237420,"netValue":1.1384712184172185},{"date":"2025-10-28T16:00:00.000Z","stockId":7232626237420,"netValue":1.1382998173966217},{"date":"2025-10-27T16:00:00.000Z","stockId":7232626237420,"netValue":1.138062785935582},{"date":"2025-10-26T16:00:00.000Z","stockId":7232626237420,"netValue":1.1375626060201962},{"date":"2025-10-23T16:00:00.000Z","stockId":7232626237420,"netValue":1.1373750135111986},{"date":"2025-10-22T16:00:00.000Z","stockId":7232626237420,"netValue":1.1374308272165166},{"date":"2025-10-21T16:00:00.000Z","stockId":7232626237420,"netValue":1.1373311366335543},{"date":"2025-10-20T16:00:00.000Z","stockId":7232626237420,"netValue":1.1371752210883082},{"date":"2025-10-19T16:00:00.000Z","stockId":7232626237420,"netValue":1.136940418343331},{"date":"2025-10-16T16:00:00.000Z","stockId":7232626237420,"netValue":1.1369159158255175},{"date":"2025-10-15T16:00:00.000Z","stockId":7232626237420,"netValue":1.13622601236387},{"date":"2025-10-14T16:00:00.000Z","stockId":7232626237420,"netValue":1.1360077237577675},{"date":"2025-10-13T16:00:00.000Z","stockId":7232626237420,"netValue":1.1359989856515995},{"date":"2025-10-12T16:00:00.000Z","stockId":7232626237420,"netValue":1.1359150027331453},{"date":"2025-10-09T16:00:00.000Z","stockId":7232626237420,"netValue":1.135472651465351},{"date":"2025-10-08T16:00:00.000Z","stockId":7232626237420,"netValue":1.1353998001371042},{"date":"2025-09-29T16:00:00.000Z","stockId":7232626237420,"netValue":1.1350029292839172},{"date":"2025-09-28T16:00:00.000Z","stockId":7232626237420,"netValue":1.1346845329339899},{"date":"2025-09-25T16:00:00.000Z","stockId":7232626237420,"netValue":1.1347555914137408},{"date":"2025-09-24T16:00:00.000Z","stockId":7232626237420,"netValue":1.1347935210296338},{"date":"2025-09-23T16:00:00.000Z","stockId":7232626237420,"netValue":1.134923667666935},{"date":"2025-09-22T16:00:00.000Z","stockId":7232626237420,"netValue":1.1354279174564115},{"date":"2025-09-21T16:00:00.000Z","stockId":7232626237420,"netValue":1.1357640883200977},{"date":"2025-09-18T16:00:00.000Z","stockId":7232626237420,"netValue":1.1356074025619414},{"date":"2025-09-17T16:00:00.000Z","stockId":7232626237420,"netValue":1.1357836299457713},{"date":"2025-09-16T16:00:00.000Z","stockId":7232626237420,"netValue":1.1358163468317648},{"date":"2025-09-15T16:00:00.000Z","stockId":7232626237420,"netValue":1.1357313080079992},{"date":"2025-09-14T16:00:00.000Z","stockId":7232626237420,"netValue":1.1357169227390176},{"date":"2025-09-11T16:00:00.000Z","stockId":7232626237420,"netValue":1.1355203524237762},{"date":"2025-09-10T16:00:00.000Z","stockId":7232626237420,"netValue":1.13569371173475},{"date":"2025-09-09T16:00:00.000Z","stockId":7232626237420,"netValue":1.13559970218365},{"date":"2025-09-08T16:00:00.000Z","stockId":7232626237420,"netValue":1.1361386209118252},{"date":"2025-09-07T16:00:00.000Z","stockId":7232626237420,"netValue":1.1363962971576933},{"date":"2025-09-04T16:00:00.000Z","stockId":7232626237420,"netValue":1.1367120076721193},{"date":"2025-09-03T16:00:00.000Z","stockId":7232626237420,"netValue":1.1367800061195243},{"date":"2025-09-02T16:00:00.000Z","stockId":7232626237420,"netValue":1.136655346213606},{"date":"2025-09-01T16:00:00.000Z","stockId":7232626237420,"netValue":1.1363693702544697},{"date":"2025-08-31T16:00:00.000Z","stockId":7232626237420,"netValue":1.1363324935928085},{"date":"2025-08-28T16:00:00.000Z","stockId":7232626237420,"netValue":1.136165447554883},{"date":"2025-08-27T16:00:00.000Z","stockId":7232626237420,"netValue":1.1360426056204842},{"date":"2025-08-26T16:00:00.000Z","stockId":7232626237420,"netValue":1.1362101608974051},{"date":"2025-08-25T16:00:00.000Z","stockId":7232626237420,"netValue":1.1361647004929252},{"date":"2025-08-24T16:00:00.000Z","stockId":7232626237420,"netValue":1.1360609655857907},{"date":"2025-08-21T16:00:00.000Z","stockId":7232626237420,"netValue":1.1358907215550886},{"date":"2025-08-20T16:00:00.000Z","stockId":7232626237420,"netValue":1.1360220002723298},{"date":"2025-08-19T16:00:00.000Z","stockId":7232626237420,"netValue":1.1359659649272928},{"date":"2025-08-18T16:00:00.000Z","stockId":7232626237420,"netValue":1.1360194558579628},{"date":"2025-08-17T16:00:00.000Z","stockId":7232626237420,"netValue":1.1354723480526454},{"date":"2025-08-14T16:00:00.000Z","stockId":7232626237420,"netValue":1.1362986280984264},{"date":"2025-08-13T16:00:00.000Z","stockId":7232626237420,"netValue":1.1365460917347614},{"date":"2025-08-12T16:00:00.000Z","stockId":7232626237420,"netValue":1.1365159242461331},{"date":"2025-08-11T16:00:00.000Z","stockId":7232626237420,"netValue":1.1366518082716772},{"date":"2025-08-10T16:00:00.000Z","stockId":7232626237420,"netValue":1.1368645723687367},{"date":"2025-08-07T16:00:00.000Z","stockId":7232626237420,"netValue":1.1370737080629394},{"date":"2025-08-06T16:00:00.000Z","stockId":7232626237420,"netValue":1.1368644008448308},{"date":"2025-08-05T16:00:00.000Z","stockId":7232626237420,"netValue":1.1367164315139966},{"date":"2025-08-04T16:00:00.000Z","stockId":7232626237420,"netValue":1.1368452639452498},{"date":"2025-08-03T16:00:00.000Z","stockId":7232626237420,"netValue":1.1368557910535997},{"date":"2025-07-31T16:00:00.000Z","stockId":7232626237420,"netValue":1.1366797385172112},{"date":"2025-07-30T16:00:00.000Z","stockId":7232626237420,"netValue":1.1363988627272519},{"date":"2025-07-29T16:00:00.000Z","stockId":7232626237420,"netValue":1.1359400668699546},{"date":"2025-07-28T16:00:00.000Z","stockId":7232626237420,"netValue":1.1358120156107236},{"date":"2025-07-27T16:00:00.000Z","stockId":7232626237420,"netValue":1.1359850277909933},{"date":"2025-07-24T16:00:00.000Z","stockId":7232626237420,"netValue":1.1355441495623602},{"date":"2025-07-23T16:00:00.000Z","stockId":7232626237420,"netValue":1.1359397241439204},{"date":"2025-07-22T16:00:00.000Z","stockId":7232626237420,"netValue":1.1361593109589114},{"date":"2025-07-21T16:00:00.000Z","stockId":7232626237420,"netValue":1.1364783336231292},{"date":"2025-07-20T16:00:00.000Z","stockId":7232626237420,"netValue":1.1365793890874658},{"date":"2025-07-17T16:00:00.000Z","stockId":7232626237420,"netValue":1.1366525543701227},{"date":"2025-07-16T16:00:00.000Z","stockId":7232626237420,"netValue":1.1366146971516529},{"date":"2025-07-15T16:00:00.000Z","stockId":7232626237420,"netValue":1.1365434293036958},{"date":"2025-07-14T16:00:00.000Z","stockId":7232626237420,"netValue":1.1364267572122786},{"date":"2025-07-13T16:00:00.000Z","stockId":7232626237420,"netValue":1.1361979721222695},{"date":"2025-07-10T16:00:00.000Z","stockId":7232626237420,"netValue":1.1363216443512318},{"date":"2025-07-09T16:00:00.000Z","stockId":7232626237420,"netValue":1.1365906070578462},{"date":"2025-07-08T16:00:00.000Z","stockId":7232626237420,"netValue":1.1367433819782073},{"date":"2025-07-07T16:00:00.000Z","stockId":7232626237420,"netValue":1.136788463708584},{"date":"2025-07-06T16:00:00.000Z","stockId":7232626237420,"netValue":1.136945853303518},{"date":"2025-07-03T16:00:00.000Z","stockId":7232626237420,"netValue":1.1368230059990714},{"date":"2025-07-02T16:00:00.000Z","stockId":7232626237420,"netValue":1.1364201895652675},{"date":"2025-07-01T16:00:00.000Z","stockId":7232626237420,"netValue":1.136220929364823},{"date":"2025-06-30T16:00:00.000Z","stockId":7232626237420,"netValue":1.135842293785519},{"date":"2025-06-29T16:00:00.000Z","stockId":7232626237420,"netValue":1.135671014290121},{"date":"2025-06-26T16:00:00.000Z","stockId":7232626237420,"netValue":1.1356994887583802},{"date":"2025-06-25T16:00:00.000Z","stockId":7232626237420,"netValue":1.1356147097641505},{"date":"2025-06-24T16:00:00.000Z","stockId":7232626237420,"netValue":1.1356184431429648},{"date":"2025-06-23T16:00:00.000Z","stockId":7232626237420,"netValue":1.1357404216635276},{"date":"2025-06-22T16:00:00.000Z","stockId":7232626237420,"netValue":1.135900548402969},{"date":"2025-06-19T16:00:00.000Z","stockId":7232626237420,"netValue":1.1358348187964},{"date":"2025-06-18T16:00:00.000Z","stockId":7232626237420,"netValue":1.1354614048038416},{"date":"2025-06-17T16:00:00.000Z","stockId":7232626237420,"netValue":1.1352473113462085},{"date":"2025-06-16T16:00:00.000Z","stockId":7232626237420,"netValue":1.135049769017617},{"date":"2025-06-15T16:00:00.000Z","stockId":7232626237420,"netValue":1.1347109559430293},{"date":"2025-06-12T16:00:00.000Z","stockId":7232626237420,"netValue":1.1345805598881764},{"date":"2025-06-11T16:00:00.000Z","stockId":7232626237420,"netValue":1.134338687824334},{"date":"2025-06-10T16:00:00.000Z","stockId":7232626237420,"netValue":1.1343311332452766},{"date":"2025-06-09T16:00:00.000Z","stockId":7232626237420,"netValue":1.1341530165859082},{"date":"2025-06-08T16:00:00.000Z","stockId":7232626237420,"netValue":1.134069259702615},{"date":"2025-06-05T16:00:00.000Z","stockId":7232626237420,"netValue":1.133910163856191},{"date":"2025-06-04T16:00:00.000Z","stockId":7232626237420,"netValue":1.1336368674398396},{"date":"2025-06-03T16:00:00.000Z","stockId":7232626237420,"netValue":1.1335322939306638},{"date":"2025-06-02T16:00:00.000Z","stockId":7232626237420,"netValue":1.1335254323958632},{"date":"2025-05-29T16:00:00.000Z","stockId":7232626237420,"netValue":1.133407278485837},{"date":"2025-05-28T16:00:00.000Z","stockId":7232626237420,"netValue":1.1332066391212687},{"date":"2025-05-27T16:00:00.000Z","stockId":7232626237420,"netValue":1.1333576667284113},{"date":"2025-05-26T16:00:00.000Z","stockId":7232626237420,"netValue":1.1334139624750525},{"date":"2025-05-25T16:00:00.000Z","stockId":7232626237420,"netValue":1.1333964824068827},{"date":"2025-05-22T16:00:00.000Z","stockId":7232626237420,"netValue":1.1331913495651291},{"date":"2025-05-21T16:00:00.000Z","stockId":7232626237420,"netValue":1.132997189008128},{"date":"2025-05-20T16:00:00.000Z","stockId":7232626237420,"netValue":1.1328051301842668},{"date":"2025-05-19T16:00:00.000Z","stockId":7232626237420,"netValue":1.1327286591270593},{"date":"2025-05-18T16:00:00.000Z","stockId":7232626237420,"netValue":1.1326511479876737},{"date":"2025-05-15T16:00:00.000Z","stockId":7232626237420,"netValue":1.1325612775410534},{"date":"2025-05-14T16:00:00.000Z","stockId":7232626237420,"netValue":1.1326497540511429},{"date":"2025-05-13T16:00:00.000Z","stockId":7232626237420,"netValue":1.1325710708213839},{"date":"2025-05-12T16:00:00.000Z","stockId":7232626237420,"netValue":1.1324601525208822},{"date":"2025-05-11T16:00:00.000Z","stockId":7232626237420,"netValue":1.1322061971614523},{"date":"2025-05-08T16:00:00.000Z","stockId":7232626237420,"netValue":1.1322606988355879},{"date":"2025-05-07T16:00:00.000Z","stockId":7232626237420,"netValue":1.1315789461451422},{"date":"2025-05-06T16:00:00.000Z","stockId":7232626237420,"netValue":1.1311743414748807},{"date":"2025-05-05T16:00:00.000Z","stockId":7232626237420,"netValue":1.1311380011023877},{"date":"2025-04-29T16:00:00.000Z","stockId":7232626237420,"netValue":1.1308929451341518},{"date":"2025-04-28T16:00:00.000Z","stockId":7232626237420,"netValue":1.1304189550091748},{"date":"2025-04-27T16:00:00.000Z","stockId":7232626237420,"netValue":1.1301522651391405},{"date":"2025-04-24T16:00:00.000Z","stockId":7232626237420,"netValue":1.1300516986310107},{"date":"2025-04-23T16:00:00.000Z","stockId":7232626237420,"netValue":1.1300749673989048},{"date":"2025-04-22T16:00:00.000Z","stockId":7232626237420,"netValue":1.130211541594526},{"date":"2025-04-21T16:00:00.000Z","stockId":7232626237420,"netValue":1.1303078764715389},{"date":"2025-04-20T16:00:00.000Z","stockId":7232626237420,"netValue":1.130264617810942},{"date":"2025-04-17T16:00:00.000Z","stockId":7232626237420,"netValue":1.130235727618262},{"date":"2025-04-16T16:00:00.000Z","stockId":7232626237420,"netValue":1.129908298166764},{"date":"2025-04-15T16:00:00.000Z","stockId":7232626237420,"netValue":1.129961438149306},{"date":"2025-04-14T16:00:00.000Z","stockId":7232626237420,"netValue":1.1299071185728022},{"date":"2025-04-13T16:00:00.000Z","stockId":7232626237420,"netValue":1.1299431357001484},{"date":"2025-04-10T16:00:00.000Z","stockId":7232626237420,"netValue":1.1298646133820285},{"date":"2025-04-09T16:00:00.000Z","stockId":7232626237420,"netValue":1.1291744180775334},{"date":"2025-04-08T16:00:00.000Z","stockId":7232626237420,"netValue":1.1291836029702191},{"date":"2025-04-07T16:00:00.000Z","stockId":7232626237420,"netValue":1.1291794739001901},{"date":"2025-04-06T16:00:00.000Z","stockId":7232626237420,"netValue":1.1293423232987199},{"date":"2025-04-02T16:00:00.000Z","stockId":7232626237420,"netValue":1.1286583654368685},{"date":"2025-04-01T16:00:00.000Z","stockId":7232626237420,"netValue":1.126469696201675},{"date":"2025-03-31T16:00:00.000Z","stockId":7232626237420,"netValue":1.1263417528498234},{"date":"2025-03-30T16:00:00.000Z","stockId":7232626237420,"netValue":1.1262939172041768},{"date":"2025-03-27T16:00:00.000Z","stockId":7232626237420,"netValue":1.1261704877290308},{"date":"2025-03-26T16:00:00.000Z","stockId":7232626237420,"netValue":1.1253205663082324},{"date":"2025-03-25T16:00:00.000Z","stockId":7232626237420,"netValue":1.1252457298616416},{"date":"2025-03-24T16:00:00.000Z","stockId":7232626237420,"netValue":1.1250761389864583},{"date":"2025-03-23T16:00:00.000Z","stockId":7232626237420,"netValue":1.1249265975721103},{"date":"2025-03-20T16:00:00.000Z","stockId":7232626237420,"netValue":1.1247742526124667},{"date":"2025-03-19T16:00:00.000Z","stockId":7232626237420,"netValue":1.1241966373126044},{"date":"2025-03-18T16:00:00.000Z","stockId":7232626237420,"netValue":1.1239089991176328},{"date":"2025-03-17T16:00:00.000Z","stockId":7232626237420,"netValue":1.1237766135768115},{"date":"2025-03-16T16:00:00.000Z","stockId":7232626237420,"netValue":1.1236687932951501},{"date":"2025-03-13T16:00:00.000Z","stockId":7232626237420,"netValue":1.1238112931156197},{"date":"2025-03-12T16:00:00.000Z","stockId":7232626237420,"netValue":1.1234415643489712},{"date":"2025-03-11T16:00:00.000Z","stockId":7232626237420,"netValue":1.1232348875599125},{"date":"2025-03-10T16:00:00.000Z","stockId":7232626237420,"netValue":1.1230396669982041},{"date":"2025-03-09T16:00:00.000Z","stockId":7232626237420,"netValue":1.123411769029167},{"date":"2025-03-06T16:00:00.000Z","stockId":7232626237420,"netValue":1.1234770991487837},{"date":"2025-03-05T16:00:00.000Z","stockId":7232626237420,"netValue":1.1243060153751119},{"date":"2025-03-04T16:00:00.000Z","stockId":7232626237420,"netValue":1.1244683207924533},{"date":"2025-03-03T16:00:00.000Z","stockId":7232626237420,"netValue":1.1243902211750196},{"date":"2025-03-02T16:00:00.000Z","stockId":7232626237420,"netValue":1.12429264243892},{"date":"2025-02-27T16:00:00.000Z","stockId":7232626237420,"netValue":1.1241053019551186},{"date":"2025-02-26T16:00:00.000Z","stockId":7232626237420,"netValue":1.1243157191665487},{"date":"2025-02-25T16:00:00.000Z","stockId":7232626237420,"netValue":1.1246423544711635},{"date":"2025-02-24T16:00:00.000Z","stockId":7232626237420,"netValue":1.124570006658837},{"date":"2025-02-23T16:00:00.000Z","stockId":7232626237420,"netValue":1.124642619498436},{"date":"2025-02-20T16:00:00.000Z","stockId":7232626237420,"netValue":1.1253581451661814},{"date":"2025-02-19T16:00:00.000Z","stockId":7232626237420,"netValue":1.1272610885251468},{"date":"2025-02-18T16:00:00.000Z","stockId":7232626237420,"netValue":1.1274231071994019},{"date":"2025-02-17T16:00:00.000Z","stockId":7232626237420,"netValue":1.1274038656509902},{"date":"2025-02-16T16:00:00.000Z","stockId":7232626237420,"netValue":1.127609452688714},{"date":"2025-02-13T16:00:00.000Z","stockId":7232626237420,"netValue":1.1276759830770753},{"date":"2025-02-12T16:00:00.000Z","stockId":7232626237420,"netValue":1.1287732962676713},{"date":"2025-02-11T16:00:00.000Z","stockId":7232626237420,"netValue":1.1287588051175277},{"date":"2025-02-10T16:00:00.000Z","stockId":7232626237420,"netValue":1.1287366518636912},{"date":"2025-02-09T16:00:00.000Z","stockId":7232626237420,"netValue":1.1287550582810761},{"date":"2025-02-06T16:00:00.000Z","stockId":7232626237420,"netValue":1.1288236607265931},{"date":"2025-02-05T16:00:00.000Z","stockId":7232626237420,"netValue":1.1279665753756114},{"date":"2025-02-04T16:00:00.000Z","stockId":7232626237420,"netValue":1.1277860155978219},{"date":"2025-01-26T16:00:00.000Z","stockId":7232626237420,"netValue":1.1275458889285577},{"date":"2025-01-23T16:00:00.000Z","stockId":7232626237420,"netValue":1.126333580096479},{"date":"2025-01-22T16:00:00.000Z","stockId":7232626237420,"netValue":1.1266593366139217},{"date":"2025-01-21T16:00:00.000Z","stockId":7232626237420,"netValue":1.1267675413036402},{"date":"2025-01-20T16:00:00.000Z","stockId":7232626237420,"netValue":1.1266972502792278},{"date":"2025-01-19T16:00:00.000Z","stockId":7232626237420,"netValue":1.1266193237801359},{"date":"2025-01-16T16:00:00.000Z","stockId":7232626237420,"netValue":1.1267212620833205},{"date":"2025-01-15T16:00:00.000Z","stockId":7232626237420,"netValue":1.1274219946706074},{"date":"2025-01-14T16:00:00.000Z","stockId":7232626237420,"netValue":1.1276192889239078},{"date":"2025-01-13T16:00:00.000Z","stockId":7232626237420,"netValue":1.1276389452527698},{"date":"2025-01-12T16:00:00.000Z","stockId":7232626237420,"netValue":1.1276085584378441},{"date":"2025-01-09T16:00:00.000Z","stockId":7232626237420,"netValue":1.127799721637976},{"date":"2025-01-08T16:00:00.000Z","stockId":7232626237420,"netValue":1.1286628736520858},{"date":"2025-01-07T16:00:00.000Z","stockId":7232626237420,"netValue":1.1287843611253081},{"date":"2025-01-06T16:00:00.000Z","stockId":7232626237420,"netValue":1.128804137160884},{"date":"2025-01-05T16:00:00.000Z","stockId":7232626237420,"netValue":1.1288285673701717},{"date":"2025-01-02T16:00:00.000Z","stockId":7232626237420,"netValue":1.1286900877561088},{"date":"2025-01-01T16:00:00.000Z","stockId":7232626237420,"netValue":1.1273213825267874},{"date":"2024-12-30T16:00:00.000Z","stockId":7232626237420,"netValue":1.127059381990909},{"date":"2024-12-29T16:00:00.000Z","stockId":7232626237420,"netValue":1.1262182497738726},{"date":"2024-12-26T16:00:00.000Z","stockId":7232626237420,"netValue":1.1261850088245298},{"date":"2024-12-25T16:00:00.000Z","stockId":7232626237420,"netValue":1.1255591193789225},{"date":"2024-12-24T16:00:00.000Z","stockId":7232626237420,"netValue":1.1256220230562632},{"date":"2024-12-23T16:00:00.000Z","stockId":7232626237420,"netValue":1.125649385935529},{"date":"2024-12-22T16:00:00.000Z","stockId":7232626237420,"netValue":1.1257262230787288},{"date":"2024-12-19T16:00:00.000Z","stockId":7232626237420,"netValue":1.1255093693706697},{"date":"2024-12-18T16:00:00.000Z","stockId":7232626237420,"netValue":1.124131493532795},{"date":"2024-12-17T16:00:00.000Z","stockId":7232626237420,"netValue":1.1241882690372813},{"date":"2024-12-16T16:00:00.000Z","stockId":7232626237420,"netValue":1.1242553047792003},{"date":"2024-12-15T16:00:00.000Z","stockId":7232626237420,"netValue":1.1243450460127828},{"date":"2024-12-12T16:00:00.000Z","stockId":7232626237420,"netValue":1.124071210572045},{"date":"2024-12-11T16:00:00.000Z","stockId":7232626237420,"netValue":1.120945970902155},{"date":"2024-12-10T16:00:00.000Z","stockId":7232626237420,"netValue":1.1208112125745417},{"date":"2024-12-09T16:00:00.000Z","stockId":7232626237420,"netValue":1.1207867232082664},{"date":"2024-12-08T16:00:00.000Z","stockId":7232626237420,"netValue":1.1203915111950031},{"date":"2024-12-05T16:00:00.000Z","stockId":7232626237420,"netValue":1.120286469123418},{"date":"2024-12-04T16:00:00.000Z","stockId":7232626237420,"netValue":1.1186777291218508},{"date":"2024-12-03T16:00:00.000Z","stockId":7232626237420,"netValue":1.1185708388717512},{"date":"2024-12-02T16:00:00.000Z","stockId":7232626237420,"netValue":1.1183044679526346},{"date":"2024-12-01T16:00:00.000Z","stockId":7232626237420,"netValue":1.1181626561763438},{"date":"2024-11-28T16:00:00.000Z","stockId":7232626237420,"netValue":1.11750554412853},{"date":"2024-11-27T16:00:00.000Z","stockId":7232626237420,"netValue":1.1161286150267173},{"date":"2024-11-26T16:00:00.000Z","stockId":7232626237420,"netValue":1.1160048847838435},{"date":"2024-11-25T16:00:00.000Z","stockId":7232626237420,"netValue":1.1159060067259619},{"date":"2024-11-24T16:00:00.000Z","stockId":7232626237420,"netValue":1.1157318071754425},{"date":"2024-11-21T16:00:00.000Z","stockId":7232626237420,"netValue":1.115523230835744},{"date":"2024-11-20T16:00:00.000Z","stockId":7232626237420,"netValue":1.1152368605134737},{"date":"2024-11-19T16:00:00.000Z","stockId":7232626237420,"netValue":1.1149201452567834},{"date":"2024-11-18T16:00:00.000Z","stockId":7232626237420,"netValue":1.1148841854580986},{"date":"2024-11-17T16:00:00.000Z","stockId":7232626237420,"netValue":1.1147526438462327},{"date":"2024-11-14T16:00:00.000Z","stockId":7232626237420,"netValue":1.1147966066717774},{"date":"2024-11-13T16:00:00.000Z","stockId":7232626237420,"netValue":1.1142894758096447},{"date":"2024-11-12T16:00:00.000Z","stockId":7232626237420,"netValue":1.1142074227033523},{"date":"2024-11-11T16:00:00.000Z","stockId":7232626237420,"netValue":1.1141581090005328},{"date":"2024-11-10T16:00:00.000Z","stockId":7232626237420,"netValue":1.1139839015302937},{"date":"2024-11-07T16:00:00.000Z","stockId":7232626237420,"netValue":1.1137347441139116},{"date":"2024-11-06T16:00:00.000Z","stockId":7232626237420,"netValue":1.112980418101736},{"date":"2024-11-05T16:00:00.000Z","stockId":7232626237420,"netValue":1.1127874055001554},{"date":"2024-11-04T16:00:00.000Z","stockId":7232626237420,"netValue":1.1126886515011032},{"date":"2024-11-03T16:00:00.000Z","stockId":7232626237420,"netValue":1.1126138743846052},{"date":"2024-10-31T16:00:00.000Z","stockId":7232626237420,"netValue":1.112460163786501},{"date":"2024-10-30T16:00:00.000Z","stockId":7232626237420,"netValue":1.1116621937950046},{"date":"2024-10-29T16:00:00.000Z","stockId":7232626237420,"netValue":1.1115652299966796},{"date":"2024-10-28T16:00:00.000Z","stockId":7232626237420,"netValue":1.1115117955774567},{"date":"2024-10-27T16:00:00.000Z","stockId":7232626237420,"netValue":1.1115051721732434},{"date":"2024-10-24T16:00:00.000Z","stockId":7232626237420,"netValue":1.1115485619558578},{"date":"2024-10-23T16:00:00.000Z","stockId":7232626237420,"netValue":1.1124298551529272},{"date":"2024-10-22T16:00:00.000Z","stockId":7232626237420,"netValue":1.1124083121876271},{"date":"2024-10-21T16:00:00.000Z","stockId":7232626237420,"netValue":1.1127580298659736},{"date":"2024-10-20T16:00:00.000Z","stockId":7232626237420,"netValue":1.1128876403060097},{"date":"2024-10-17T16:00:00.000Z","stockId":7232626237420,"netValue":1.1128709230747806},{"date":"2024-10-16T16:00:00.000Z","stockId":7232626237420,"netValue":1.1115919652909172},{"date":"2024-10-15T16:00:00.000Z","stockId":7232626237420,"netValue":1.111433481208499},{"date":"2024-10-14T16:00:00.000Z","stockId":7232626237420,"netValue":1.1112359884182184},{"date":"2024-10-13T16:00:00.000Z","stockId":7232626237420,"netValue":1.1108074885109096},{"date":"2024-10-10T16:00:00.000Z","stockId":7232626237420,"netValue":1.109733503531694},{"date":"2024-10-09T16:00:00.000Z","stockId":7232626237420,"netValue":1.1085834523341846},{"date":"2024-10-08T16:00:00.000Z","stockId":7232626237420,"netValue":1.1080284073946682},{"date":"2024-10-07T16:00:00.000Z","stockId":7232626237420,"netValue":1.1091438351326797},{"date":"2024-09-29T16:00:00.000Z","stockId":7232626237420,"netValue":1.1097827026111249},{"date":"2024-09-26T16:00:00.000Z","stockId":7232626237420,"netValue":1.1125729057876634},{"date":"2024-09-25T16:00:00.000Z","stockId":7232626237420,"netValue":1.1160915611755473},{"date":"2024-09-24T16:00:00.000Z","stockId":7232626237420,"netValue":1.1160924071861336},{"date":"2024-09-23T16:00:00.000Z","stockId":7232626237420,"netValue":1.11600448770153},{"date":"2024-09-22T16:00:00.000Z","stockId":7232626237420,"netValue":1.115969643232647},{"date":"2024-09-19T16:00:00.000Z","stockId":7232626237420,"netValue":1.1159882727610968},{"date":"2024-09-18T16:00:00.000Z","stockId":7232626237420,"netValue":1.1155070360456145},{"date":"2024-09-17T16:00:00.000Z","stockId":7232626237420,"netValue":1.1155718465989892},{"date":"2024-09-12T16:00:00.000Z","stockId":7232626237420,"netValue":1.1152851387731095},{"date":"2024-09-11T16:00:00.000Z","stockId":7232626237420,"netValue":1.1139563368121623},{"date":"2024-09-10T16:00:00.000Z","stockId":7232626237420,"netValue":1.1139011060171735},{"date":"2024-09-09T16:00:00.000Z","stockId":7232626237420,"netValue":1.1138731915583715},{"date":"2024-09-08T16:00:00.000Z","stockId":7232626237420,"netValue":1.113898257121088},{"date":"2024-09-05T16:00:00.000Z","stockId":7232626237420,"netValue":1.113833035837974},{"date":"2024-09-04T16:00:00.000Z","stockId":7232626237420,"netValue":1.1124638388394352},{"date":"2024-09-03T16:00:00.000Z","stockId":7232626237420,"netValue":1.1123535352741933},{"date":"2024-09-02T16:00:00.000Z","stockId":7232626237420,"netValue":1.1122647764749485},{"date":"2024-09-01T16:00:00.000Z","stockId":7232626237420,"netValue":1.112114012481096},{"date":"2024-08-29T16:00:00.000Z","stockId":7232626237420,"netValue":1.1117895130616182},{"date":"2024-08-28T16:00:00.000Z","stockId":7232626237420,"netValue":1.1121186920487627},{"date":"2024-08-27T16:00:00.000Z","stockId":7232626237420,"netValue":1.111966129619204},{"date":"2024-08-26T16:00:00.000Z","stockId":7232626237420,"netValue":1.1119134098024797},{"date":"2024-08-25T16:00:00.000Z","stockId":7232626237420,"netValue":1.1123594679390716},{"date":"2024-08-22T16:00:00.000Z","stockId":7232626237420,"netValue":1.1125253870125438},{"date":"2024-08-21T16:00:00.000Z","stockId":7232626237420,"netValue":1.112375435407374},{"date":"2024-08-20T16:00:00.000Z","stockId":7232626237420,"netValue":1.1123917488440946},{"date":"2024-08-19T16:00:00.000Z","stockId":7232626237420,"netValue":1.112583079463266},{"date":"2024-08-18T16:00:00.000Z","stockId":7232626237420,"netValue":1.1125956495189446},{"date":"2024-08-15T16:00:00.000Z","stockId":7232626237420,"netValue":1.1125458060345652},{"date":"2024-08-14T16:00:00.000Z","stockId":7232626237420,"netValue":1.1126314747899468},{"date":"2024-08-13T16:00:00.000Z","stockId":7232626237420,"netValue":1.1131253257632574},{"date":"2024-08-12T16:00:00.000Z","stockId":7232626237420,"netValue":1.1121622886751161},{"date":"2024-08-11T16:00:00.000Z","stockId":7232626237420,"netValue":1.1115003258608365},{"date":"2024-08-08T16:00:00.000Z","stockId":7232626237420,"netValue":1.1132256441541388},{"date":"2024-08-07T16:00:00.000Z","stockId":7232626237420,"netValue":1.1141847479918443},{"date":"2024-08-06T16:00:00.000Z","stockId":7232626237420,"netValue":1.114300414494077},{"date":"2024-08-05T16:00:00.000Z","stockId":7232626237420,"netValue":1.1142399317536302},{"date":"2024-08-04T16:00:00.000Z","stockId":7232626237420,"netValue":1.1143333702911982},{"date":"2024-08-01T16:00:00.000Z","stockId":7232626237420,"netValue":1.1141376837859462},{"date":"2024-07-31T16:00:00.000Z","stockId":7232626237420,"netValue":1.112167222115822},{"date":"2024-07-30T16:00:00.000Z","stockId":7232626237420,"netValue":1.1120108404434452},{"date":"2024-07-29T16:00:00.000Z","stockId":7232626237420,"netValue":1.1118933455509645},{"date":"2024-07-28T16:00:00.000Z","stockId":7232626237420,"netValue":1.111803327407743}]}