window.pageData = {"startDate":"2024-06-07T15:23:36.860Z","endDate":"2026-06-07T15:23:36.860Z","manager":{"_id":7062612233510,"name":"冯自力","gender":"m","educationCode":"001002","resume":"冯自力，中国科学院大学创新管理专业硕士研究生。曾任华创证券有限责任公司研究所高级分析师、化工行业组长；上投摩根基金管理有限公司研究部研究员。2022年10月起加入上海国泰君安证券资产管理有限公司担任权益研究部研究员，现任公司公募权益投资部基金经理。自2023年5月16日起担任“国泰君安周期精选混合型发起式证券投资基金”的基金经理，自2023年9月19日起担任“国泰君安新材料混合型发起式证券投资基金”的基金经理，自2024年1月22日起担任“国泰君安君得鑫两年持有期混合型证券投资基金”的基金经理，自2024年6月14日起担任“国泰君安君得诚混合型证券投资基金”的基金经理。","tickerId":62612233510,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20903784","exchange":"fm","cnInfoCode":"db20903784","followedNum":1,"currency":"CNY","workingDate":"2023-05-15T16:00:00.000Z","fundCompanyId":4000052120000,"fundManagerSecondLevel":"hybrid","pinyin":"fzl","delistedDate":"2025-11-12T16:00:00.000Z","fundCompany":{"_id":4000052120000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"52120000","tickerId":52120000,"name":"上海国泰海通证券资产管理有限公司"},"hotMetrics":{"fmp":{"stockId":7062612233510,"type":"fmp","fm_p_r_d":"2025-11-13T16:00:00.000Z","fm_cagr_p_r_fs":0.14134207204299298,"fm_cagr_p_r_fs_m":0.07269742182031858,"fm_cagr_p_r_fs_r_c":1756,"fm_cagr_p_r_fs_rp":0.19886039886039886,"fm_p_r_m1":0.0002810292245574164,"fm_p_r_m1_m":0.01486131700162785,"fm_p_r_m1_r_c":1712,"fm_p_r_m1_rp":0.7475160724722385,"fm_p_r_m3":0.16161393603711316,"fm_p_r_m6":0.34740164310363797,"fm_p_r_m3_m":0.08470951922361569,"fm_p_r_m3_r_c":1680,"fm_p_r_m3_rp":0.21322215604526504,"fm_p_r_m6_m":0.2023623445715106,"fm_p_r_m6_r_c":1635,"fm_p_r_m6_rp":0.18237454100367198,"fm_p_r_fys":0.3693423131876683,"fm_p_r_fys_m":0.24281238701867258,"fm_p_r_fys_r_c":1554,"fm_p_r_fys_rp":0.25820991629104956,"fm_p_r_y1":0.33805740571610854,"fm_p_r_y1_m":0.2124696227053251,"fm_p_r_y1_r_c":1530,"fm_p_r_y1_rp":0.23348593852190974,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.4554913294797688,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.12890173410404623,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.1699421965317919},"fmi":{"stockId":7062612233510,"type":"fmi","fm_my":2.5,"fm_a_as":0,"fm_a_mfn":4,"fm_as":1741199041.8904,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1741199041.8904,"fm_i_as":0,"fm_mfn":4,"fm_msl":"company","fm_nb_as":1741199041.8904,"fm_q_as":0,"fm_r_f_cagr":0.3069,"fm_r_fd":3000000952099,"fm_r_ftp":0.6229,"fm_d":{"3000000018351":"国泰海通周期精选混合发起基金经理，国泰海通新材料混合发起基金经理，国泰海通君得鑫2年持有混合基金经理，国泰海通君得诚混合基金经理。现任公募权益投资部基金经理。","3000000018983":"国泰海通周期精选混合发起基金经理，国泰海通新材料混合发起基金经理，国泰海通君得鑫2年持有混合基金经理，国泰海通君得诚混合基金经理。现任公募权益投资部基金经理。","3000000952009":"国泰海通周期精选混合发起基金经理，国泰海通新材料混合发起基金经理，国泰海通君得鑫2年持有混合基金经理，国泰海通君得诚混合基金经理。现任公募权益投资部基金经理。","3000000952035":"国泰海通周期精选混合发起基金经理，国泰海通新材料混合发起基金经理，国泰海通君得鑫2年持有混合基金经理，国泰海通君得诚混合基金经理。现任公募权益投资部基金经理。"},"fm_wy":9}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.01705740831056357,"threeMonths":0.03357622885392808,"sixMonths":0.05068774620790739,"oneYear":0.24340342490152245,"threeYears":0.2711765109491362,"fiveYears":-0.08729486530886021,"tenYears":0.5161595007399309},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48696,"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":"2025-11-13T16:00:00.000Z","stockId":7062612233510,"netValue":1.3906917521537865},{"date":"2025-11-12T16:00:00.000Z","stockId":7062612233510,"netValue":1.419061325079861},{"date":"2025-11-11T16:00:00.000Z","stockId":7062612233510,"netValue":1.403574842438581},{"date":"2025-11-10T16:00:00.000Z","stockId":7062612233510,"netValue":1.4037220587495662},{"date":"2025-11-09T16:00:00.000Z","stockId":7062612233510,"netValue":1.4231018256459314},{"date":"2025-11-06T16:00:00.000Z","stockId":7062612233510,"netValue":1.405536858968209},{"date":"2025-11-05T16:00:00.000Z","stockId":7062612233510,"netValue":1.4082167007131952},{"date":"2025-11-04T16:00:00.000Z","stockId":7062612233510,"netValue":1.380241303812887},{"date":"2025-11-03T16:00:00.000Z","stockId":7062612233510,"netValue":1.3818180022304707},{"date":"2025-11-02T16:00:00.000Z","stockId":7062612233510,"netValue":1.3974455879220062},{"date":"2025-10-30T16:00:00.000Z","stockId":7062612233510,"netValue":1.4010175274804784},{"date":"2025-10-29T16:00:00.000Z","stockId":7062612233510,"netValue":1.4372567971060037},{"date":"2025-10-28T16:00:00.000Z","stockId":7062612233510,"netValue":1.455210568630774},{"date":"2025-10-27T16:00:00.000Z","stockId":7062612233510,"netValue":1.438546782022335},{"date":"2025-10-26T16:00:00.000Z","stockId":7062612233510,"netValue":1.4501649111350137},{"date":"2025-10-23T16:00:00.000Z","stockId":7062612233510,"netValue":1.4249336597136082},{"date":"2025-10-22T16:00:00.000Z","stockId":7062612233510,"netValue":1.3833119097269408},{"date":"2025-10-21T16:00:00.000Z","stockId":7062612233510,"netValue":1.3827629205098466},{"date":"2025-10-20T16:00:00.000Z","stockId":7062612233510,"netValue":1.3943890111221342},{"date":"2025-10-19T16:00:00.000Z","stockId":7062612233510,"netValue":1.3702787652790507},{"date":"2025-10-16T16:00:00.000Z","stockId":7062612233510,"netValue":1.3616696265080332},{"date":"2025-10-15T16:00:00.000Z","stockId":7062612233510,"netValue":1.409439023634966},{"date":"2025-10-14T16:00:00.000Z","stockId":7062612233510,"netValue":1.4205543692785743},{"date":"2025-10-13T16:00:00.000Z","stockId":7062612233510,"netValue":1.390301036931476},{"date":"2025-10-12T16:00:00.000Z","stockId":7062612233510,"netValue":1.443447309283354},{"date":"2025-10-09T16:00:00.000Z","stockId":7062612233510,"netValue":1.4456440514015634},{"date":"2025-10-08T16:00:00.000Z","stockId":7062612233510,"netValue":1.488016479685042},{"date":"2025-09-29T16:00:00.000Z","stockId":7062612233510,"netValue":1.4519524092988343},{"date":"2025-09-28T16:00:00.000Z","stockId":7062612233510,"netValue":1.4443868867893626},{"date":"2025-09-25T16:00:00.000Z","stockId":7062612233510,"netValue":1.4333270438588543},{"date":"2025-09-24T16:00:00.000Z","stockId":7062612233510,"netValue":1.4466242758156818},{"date":"2025-09-23T16:00:00.000Z","stockId":7062612233510,"netValue":1.4412385957297584},{"date":"2025-09-22T16:00:00.000Z","stockId":7062612233510,"netValue":1.4185764739678242},{"date":"2025-09-21T16:00:00.000Z","stockId":7062612233510,"netValue":1.418998745691487},{"date":"2025-09-18T16:00:00.000Z","stockId":7062612233510,"netValue":1.395092129127548},{"date":"2025-09-17T16:00:00.000Z","stockId":7062612233510,"netValue":1.3969133470288537},{"date":"2025-09-16T16:00:00.000Z","stockId":7062612233510,"netValue":1.3949690177814902},{"date":"2025-09-15T16:00:00.000Z","stockId":7062612233510,"netValue":1.3825094361126415},{"date":"2025-09-14T16:00:00.000Z","stockId":7062612233510,"netValue":1.3814832417165646},{"date":"2025-09-11T16:00:00.000Z","stockId":7062612233510,"netValue":1.3850145498318316},{"date":"2025-09-10T16:00:00.000Z","stockId":7062612233510,"netValue":1.36958412433275},{"date":"2025-09-09T16:00:00.000Z","stockId":7062612233510,"netValue":1.3314148998591089},{"date":"2025-09-08T16:00:00.000Z","stockId":7062612233510,"netValue":1.3202897305970207},{"date":"2025-09-07T16:00:00.000Z","stockId":7062612233510,"netValue":1.3400760479358784},{"date":"2025-09-04T16:00:00.000Z","stockId":7062612233510,"netValue":1.3580443589940219},{"date":"2025-09-03T16:00:00.000Z","stockId":7062612233510,"netValue":1.3088266961959636},{"date":"2025-09-02T16:00:00.000Z","stockId":7062612233510,"netValue":1.3728028092640288},{"date":"2025-09-01T16:00:00.000Z","stockId":7062612233510,"netValue":1.3621877902332438},{"date":"2025-08-31T16:00:00.000Z","stockId":7062612233510,"netValue":1.4029369811081716},{"date":"2025-08-28T16:00:00.000Z","stockId":7062612233510,"netValue":1.3778472392694425},{"date":"2025-08-27T16:00:00.000Z","stockId":7062612233510,"netValue":1.3635001088734642},{"date":"2025-08-26T16:00:00.000Z","stockId":7062612233510,"netValue":1.3190843896046134},{"date":"2025-08-25T16:00:00.000Z","stockId":7062612233510,"netValue":1.3263934280376117},{"date":"2025-08-24T16:00:00.000Z","stockId":7062612233510,"netValue":1.3208014543039155},{"date":"2025-08-21T16:00:00.000Z","stockId":7062612233510,"netValue":1.289536947982541},{"date":"2025-08-20T16:00:00.000Z","stockId":7062612233510,"netValue":1.26284997224407},{"date":"2025-08-19T16:00:00.000Z","stockId":7062612233510,"netValue":1.264866886251145},{"date":"2025-08-18T16:00:00.000Z","stockId":7062612233510,"netValue":1.2489101367111008},{"date":"2025-08-17T16:00:00.000Z","stockId":7062612233510,"netValue":1.2391930357289112},{"date":"2025-08-14T16:00:00.000Z","stockId":7062612233510,"netValue":1.21552923851327},{"date":"2025-08-13T16:00:00.000Z","stockId":7062612233510,"netValue":1.1972064977958},{"date":"2025-08-12T16:00:00.000Z","stockId":7062612233510,"netValue":1.2101096735508012},{"date":"2025-08-11T16:00:00.000Z","stockId":7062612233510,"netValue":1.1843933629685797},{"date":"2025-08-10T16:00:00.000Z","stockId":7062612233510,"netValue":1.1681290864226759},{"date":"2025-08-07T16:00:00.000Z","stockId":7062612233510,"netValue":1.1533639549526287},{"date":"2025-08-06T16:00:00.000Z","stockId":7062612233510,"netValue":1.1570470581661614},{"date":"2025-08-05T16:00:00.000Z","stockId":7062612233510,"netValue":1.1567554666530455},{"date":"2025-08-04T16:00:00.000Z","stockId":7062612233510,"netValue":1.152236555126934},{"date":"2025-08-03T16:00:00.000Z","stockId":7062612233510,"netValue":1.1450109939430468},{"date":"2025-07-31T16:00:00.000Z","stockId":7062612233510,"netValue":1.1347802335477852},{"date":"2025-07-30T16:00:00.000Z","stockId":7062612233510,"netValue":1.1423200632205455},{"date":"2025-07-29T16:00:00.000Z","stockId":7062612233510,"netValue":1.1481923617846397},{"date":"2025-07-28T16:00:00.000Z","stockId":7062612233510,"netValue":1.1513607910088082},{"date":"2025-07-27T16:00:00.000Z","stockId":7062612233510,"netValue":1.137487098857744},{"date":"2025-07-24T16:00:00.000Z","stockId":7062612233510,"netValue":1.1286629746745651},{"date":"2025-07-23T16:00:00.000Z","stockId":7062612233510,"netValue":1.1250221156034264},{"date":"2025-07-22T16:00:00.000Z","stockId":7062612233510,"netValue":1.1183554829197433},{"date":"2025-07-21T16:00:00.000Z","stockId":7062612233510,"netValue":1.1199123904113635},{"date":"2025-07-20T16:00:00.000Z","stockId":7062612233510,"netValue":1.115890289258795},{"date":"2025-07-17T16:00:00.000Z","stockId":7062612233510,"netValue":1.1042608629726958},{"date":"2025-07-16T16:00:00.000Z","stockId":7062612233510,"netValue":1.1047347986115421},{"date":"2025-07-15T16:00:00.000Z","stockId":7062612233510,"netValue":1.0879947206626048},{"date":"2025-07-14T16:00:00.000Z","stockId":7062612233510,"netValue":1.0948356229817813},{"date":"2025-07-13T16:00:00.000Z","stockId":7062612233510,"netValue":1.0810401720568972},{"date":"2025-07-10T16:00:00.000Z","stockId":7062612233510,"netValue":1.076687298965154},{"date":"2025-07-09T16:00:00.000Z","stockId":7062612233510,"netValue":1.0788656694315493},{"date":"2025-07-08T16:00:00.000Z","stockId":7062612233510,"netValue":1.0780939907362026},{"date":"2025-07-07T16:00:00.000Z","stockId":7062612233510,"netValue":1.074760041214989},{"date":"2025-07-06T16:00:00.000Z","stockId":7062612233510,"netValue":1.0567480369800357},{"date":"2025-07-03T16:00:00.000Z","stockId":7062612233510,"netValue":1.0646122843068708},{"date":"2025-07-02T16:00:00.000Z","stockId":7062612233510,"netValue":1.0680881526697517},{"date":"2025-07-01T16:00:00.000Z","stockId":7062612233510,"netValue":1.0498248826267547},{"date":"2025-06-30T16:00:00.000Z","stockId":7062612233510,"netValue":1.0611784967128275},{"date":"2025-06-29T16:00:00.000Z","stockId":7062612233510,"netValue":1.0549741445034502},{"date":"2025-06-26T16:00:00.000Z","stockId":7062612233510,"netValue":1.047585457085118},{"date":"2025-06-25T16:00:00.000Z","stockId":7062612233510,"netValue":1.0392219393676603},{"date":"2025-06-24T16:00:00.000Z","stockId":7062612233510,"netValue":1.0424939392830659},{"date":"2025-06-23T16:00:00.000Z","stockId":7062612233510,"netValue":1.035567272319904},{"date":"2025-06-22T16:00:00.000Z","stockId":7062612233510,"netValue":1.023239780456433},{"date":"2025-06-19T16:00:00.000Z","stockId":7062612233510,"netValue":1.0208771449178746},{"date":"2025-06-18T16:00:00.000Z","stockId":7062612233510,"netValue":1.0245432355292696},{"date":"2025-06-17T16:00:00.000Z","stockId":7062612233510,"netValue":1.0326574174695602},{"date":"2025-06-16T16:00:00.000Z","stockId":7062612233510,"netValue":1.0263197201738894},{"date":"2025-06-15T16:00:00.000Z","stockId":7062612233510,"netValue":1.0286893700756128},{"date":"2025-06-12T16:00:00.000Z","stockId":7062612233510,"netValue":1.0259447975818974},{"date":"2025-06-11T16:00:00.000Z","stockId":7062612233510,"netValue":1.0370945890678287},{"date":"2025-06-10T16:00:00.000Z","stockId":7062612233510,"netValue":1.0380209959522482},{"date":"2025-06-09T16:00:00.000Z","stockId":7062612233510,"netValue":1.0305602109755279},{"date":"2025-06-08T16:00:00.000Z","stockId":7062612233510,"netValue":1.036901927130417},{"date":"2025-06-05T16:00:00.000Z","stockId":7062612233510,"netValue":1.030613889718217},{"date":"2025-06-04T16:00:00.000Z","stockId":7062612233510,"netValue":1.0298876949855547},{"date":"2025-06-03T16:00:00.000Z","stockId":7062612233510,"netValue":1.0261156377516611},{"date":"2025-06-02T16:00:00.000Z","stockId":7062612233510,"netValue":1.0179973759688647},{"date":"2025-05-29T16:00:00.000Z","stockId":7062612233510,"netValue":1.0128346968161355},{"date":"2025-05-28T16:00:00.000Z","stockId":7062612233510,"netValue":1.021121849378089},{"date":"2025-05-27T16:00:00.000Z","stockId":7062612233510,"netValue":1.0077191667824},{"date":"2025-05-26T16:00:00.000Z","stockId":7062612233510,"netValue":1.0120771298185482},{"date":"2025-05-25T16:00:00.000Z","stockId":7062612233510,"netValue":1.0164720505809126},{"date":"2025-05-22T16:00:00.000Z","stockId":7062612233510,"netValue":1.0164972214923003},{"date":"2025-05-21T16:00:00.000Z","stockId":7062612233510,"netValue":1.024639593801796},{"date":"2025-05-20T16:00:00.000Z","stockId":7062612233510,"netValue":1.0298717885028092},{"date":"2025-05-19T16:00:00.000Z","stockId":7062612233510,"netValue":1.0311553303394074},{"date":"2025-05-18T16:00:00.000Z","stockId":7062612233510,"netValue":1.0222689848538045},{"date":"2025-05-15T16:00:00.000Z","stockId":7062612233510,"netValue":1.0218489667896942},{"date":"2025-05-14T16:00:00.000Z","stockId":7062612233510,"netValue":1.0233701153485328},{"date":"2025-05-13T16:00:00.000Z","stockId":7062612233510,"netValue":1.0321285856164113},{"date":"2025-05-12T16:00:00.000Z","stockId":7062612233510,"netValue":1.0272638352744292},{"date":"2025-05-11T16:00:00.000Z","stockId":7062612233510,"netValue":1.029574814644501},{"date":"2025-05-08T16:00:00.000Z","stockId":7062612233510,"netValue":1.0157430220584054},{"date":"2025-05-07T16:00:00.000Z","stockId":7062612233510,"netValue":1.0247731474687503},{"date":"2025-05-06T16:00:00.000Z","stockId":7062612233510,"netValue":1.0204841117337922},{"date":"2025-05-05T16:00:00.000Z","stockId":7062612233510,"netValue":1.0219366465052542},{"date":"2025-04-29T16:00:00.000Z","stockId":7062612233510,"netValue":1.0047660999626098},{"date":"2025-04-28T16:00:00.000Z","stockId":7062612233510,"netValue":1.003124675881633},{"date":"2025-04-27T16:00:00.000Z","stockId":7062612233510,"netValue":1.0024055610893334},{"date":"2025-04-24T16:00:00.000Z","stockId":7062612233510,"netValue":1.0105890060913527},{"date":"2025-04-23T16:00:00.000Z","stockId":7062612233510,"netValue":1.0116539280490742},{"date":"2025-04-22T16:00:00.000Z","stockId":7062612233510,"netValue":1.0139060148319745},{"date":"2025-04-21T16:00:00.000Z","stockId":7062612233510,"netValue":1.0068501522573972},{"date":"2025-04-20T16:00:00.000Z","stockId":7062612233510,"netValue":1.0059197555493102},{"date":"2025-04-17T16:00:00.000Z","stockId":7062612233510,"netValue":0.9935974631821867},{"date":"2025-04-16T16:00:00.000Z","stockId":7062612233510,"netValue":0.9967952754270669},{"date":"2025-04-15T16:00:00.000Z","stockId":7062612233510,"netValue":0.993336181852007},{"date":"2025-04-14T16:00:00.000Z","stockId":7062612233510,"netValue":1.0032635209450074},{"date":"2025-04-13T16:00:00.000Z","stockId":7062612233510,"netValue":1.0056579986816345},{"date":"2025-04-10T16:00:00.000Z","stockId":7062612233510,"netValue":1.0045872738361392},{"date":"2025-04-09T16:00:00.000Z","stockId":7062612233510,"netValue":0.9843340586146619},{"date":"2025-04-08T16:00:00.000Z","stockId":7062612233510,"netValue":0.965548328609432},{"date":"2025-04-07T16:00:00.000Z","stockId":7062612233510,"netValue":0.9475312609908213},{"date":"2025-04-06T16:00:00.000Z","stockId":7062612233510,"netValue":0.9426408009871929},{"date":"2025-04-02T16:00:00.000Z","stockId":7062612233510,"netValue":1.014837128535767},{"date":"2025-04-01T16:00:00.000Z","stockId":7062612233510,"netValue":1.0332616734745417},{"date":"2025-03-31T16:00:00.000Z","stockId":7062612233510,"netValue":1.036779020146514},{"date":"2025-03-30T16:00:00.000Z","stockId":7062612233510,"netValue":1.0256002811824825},{"date":"2025-03-27T16:00:00.000Z","stockId":7062612233510,"netValue":1.027537875390012},{"date":"2025-03-26T16:00:00.000Z","stockId":7062612233510,"netValue":1.0370009406865326},{"date":"2025-03-25T16:00:00.000Z","stockId":7062612233510,"netValue":1.0308121095452805},{"date":"2025-03-24T16:00:00.000Z","stockId":7062612233510,"netValue":1.0284060866018703},{"date":"2025-03-23T16:00:00.000Z","stockId":7062612233510,"netValue":1.03199697411253},{"date":"2025-03-20T16:00:00.000Z","stockId":7062612233510,"netValue":1.0258033045870256},{"date":"2025-03-19T16:00:00.000Z","stockId":7062612233510,"netValue":1.038419552934077},{"date":"2025-03-18T16:00:00.000Z","stockId":7062612233510,"netValue":1.0485918642172622},{"date":"2025-03-17T16:00:00.000Z","stockId":7062612233510,"netValue":1.0529855446405185},{"date":"2025-03-16T16:00:00.000Z","stockId":7062612233510,"netValue":1.0451166288042435},{"date":"2025-03-13T16:00:00.000Z","stockId":7062612233510,"netValue":1.0431778798330902},{"date":"2025-03-12T16:00:00.000Z","stockId":7062612233510,"netValue":1.0283828200569851},{"date":"2025-03-11T16:00:00.000Z","stockId":7062612233510,"netValue":1.0340457602835098},{"date":"2025-03-10T16:00:00.000Z","stockId":7062612233510,"netValue":1.0404385770859603},{"date":"2025-03-09T16:00:00.000Z","stockId":7062612233510,"netValue":1.039796819631246},{"date":"2025-03-06T16:00:00.000Z","stockId":7062612233510,"netValue":1.041940873878581},{"date":"2025-03-05T16:00:00.000Z","stockId":7062612233510,"netValue":1.0435787325572654},{"date":"2025-03-04T16:00:00.000Z","stockId":7062612233510,"netValue":1.0262606464169453},{"date":"2025-03-03T16:00:00.000Z","stockId":7062612233510,"netValue":1.0234370725462092},{"date":"2025-03-02T16:00:00.000Z","stockId":7062612233510,"netValue":1.0179117120367385},{"date":"2025-02-27T16:00:00.000Z","stockId":7062612233510,"netValue":1.0188302069510347},{"date":"2025-02-26T16:00:00.000Z","stockId":7062612233510,"netValue":1.0387224603153353},{"date":"2025-02-25T16:00:00.000Z","stockId":7062612233510,"netValue":1.0356984152887259},{"date":"2025-02-24T16:00:00.000Z","stockId":7062612233510,"netValue":1.0283534043583535},{"date":"2025-02-23T16:00:00.000Z","stockId":7062612233510,"netValue":1.0372664710384343},{"date":"2025-02-20T16:00:00.000Z","stockId":7062612233510,"netValue":1.0365431353239762},{"date":"2025-02-19T16:00:00.000Z","stockId":7062612233510,"netValue":1.0273958730175656},{"date":"2025-02-18T16:00:00.000Z","stockId":7062612233510,"netValue":1.0238144277423258},{"date":"2025-02-17T16:00:00.000Z","stockId":7062612233510,"netValue":1.0117788986625478},{"date":"2025-02-16T16:00:00.000Z","stockId":7062612233510,"netValue":1.0213835269433904},{"date":"2025-02-13T16:00:00.000Z","stockId":7062612233510,"netValue":1.0264163186689903},{"date":"2025-02-12T16:00:00.000Z","stockId":7062612233510,"netValue":1.0234221335491305},{"date":"2025-02-11T16:00:00.000Z","stockId":7062612233510,"netValue":1.031848811631067},{"date":"2025-02-10T16:00:00.000Z","stockId":7062612233510,"netValue":1.0245332940209522},{"date":"2025-02-09T16:00:00.000Z","stockId":7062612233510,"netValue":1.0278453119644824},{"date":"2025-02-06T16:00:00.000Z","stockId":7062612233510,"netValue":1.0287281019973369},{"date":"2025-02-05T16:00:00.000Z","stockId":7062612233510,"netValue":1.0201403033205414},{"date":"2025-02-04T16:00:00.000Z","stockId":7062612233510,"netValue":1.0090627385226318},{"date":"2025-01-26T16:00:00.000Z","stockId":7062612233510,"netValue":1.0198095305566395},{"date":"2025-01-23T16:00:00.000Z","stockId":7062612233510,"netValue":1.0226360623264321},{"date":"2025-01-22T16:00:00.000Z","stockId":7062612233510,"netValue":1.0118050630477373},{"date":"2025-01-21T16:00:00.000Z","stockId":7062612233510,"netValue":1.0162919195417794},{"date":"2025-01-20T16:00:00.000Z","stockId":7062612233510,"netValue":1.0223687346284402},{"date":"2025-01-19T16:00:00.000Z","stockId":7062612233510,"netValue":1.016563434784175},{"date":"2025-01-16T16:00:00.000Z","stockId":7062612233510,"netValue":1.0129664535884844},{"date":"2025-01-15T16:00:00.000Z","stockId":7062612233510,"netValue":0.9977944762087876},{"date":"2025-01-14T16:00:00.000Z","stockId":7062612233510,"netValue":0.9955454934993913},{"date":"2025-01-13T16:00:00.000Z","stockId":7062612233510,"netValue":0.9994249333996351},{"date":"2025-01-12T16:00:00.000Z","stockId":7062612233510,"netValue":0.9763300937624828},{"date":"2025-01-09T16:00:00.000Z","stockId":7062612233510,"netValue":0.9804168636851306},{"date":"2025-01-08T16:00:00.000Z","stockId":7062612233510,"netValue":0.9933826055790126},{"date":"2025-01-07T16:00:00.000Z","stockId":7062612233510,"netValue":0.9937922312699259},{"date":"2025-01-06T16:00:00.000Z","stockId":7062612233510,"netValue":0.9943620009988163},{"date":"2025-01-05T16:00:00.000Z","stockId":7062612233510,"netValue":0.9824497905981917},{"date":"2025-01-02T16:00:00.000Z","stockId":7062612233510,"netValue":0.9863651479468469},{"date":"2025-01-01T16:00:00.000Z","stockId":7062612233510,"netValue":0.9977373166681629},{"date":"2024-12-30T16:00:00.000Z","stockId":7062612233510,"netValue":1.0155910167680564},{"date":"2024-12-29T16:00:00.000Z","stockId":7062612233510,"netValue":1.0268030139507136},{"date":"2024-12-26T16:00:00.000Z","stockId":7062612233510,"netValue":1.026353680269429},{"date":"2024-12-25T16:00:00.000Z","stockId":7062612233510,"netValue":1.0281164109904462},{"date":"2024-12-24T16:00:00.000Z","stockId":7062612233510,"netValue":1.0220253434649522},{"date":"2024-12-23T16:00:00.000Z","stockId":7062612233510,"netValue":1.026046748620368},{"date":"2024-12-22T16:00:00.000Z","stockId":7062612233510,"netValue":1.0155877544517158},{"date":"2024-12-19T16:00:00.000Z","stockId":7062612233510,"netValue":1.020121152079677},{"date":"2024-12-18T16:00:00.000Z","stockId":7062612233510,"netValue":1.0186351197410424},{"date":"2024-12-17T16:00:00.000Z","stockId":7062612233510,"netValue":1.0196549215712367},{"date":"2024-12-16T16:00:00.000Z","stockId":7062612233510,"netValue":1.0157022520292949},{"date":"2024-12-15T16:00:00.000Z","stockId":7062612233510,"netValue":1.019381314292512},{"date":"2024-12-12T16:00:00.000Z","stockId":7062612233510,"netValue":1.0296341560119875},{"date":"2024-12-11T16:00:00.000Z","stockId":7062612233510,"netValue":1.0466693342058504},{"date":"2024-12-10T16:00:00.000Z","stockId":7062612233510,"netValue":1.0403106960094595},{"date":"2024-12-09T16:00:00.000Z","stockId":7062612233510,"netValue":1.0309371527777482},{"date":"2024-12-08T16:00:00.000Z","stockId":7062612233510,"netValue":1.0214102994483887},{"date":"2024-12-05T16:00:00.000Z","stockId":7062612233510,"netValue":1.021035960154803},{"date":"2024-12-04T16:00:00.000Z","stockId":7062612233510,"netValue":1.0132750728085531},{"date":"2024-12-03T16:00:00.000Z","stockId":7062612233510,"netValue":1.0171124758418142},{"date":"2024-12-02T16:00:00.000Z","stockId":7062612233510,"netValue":1.0294211883036704},{"date":"2024-12-01T16:00:00.000Z","stockId":7062612233510,"netValue":1.0321886595977694},{"date":"2024-11-28T16:00:00.000Z","stockId":7062612233510,"netValue":1.0242419343998506},{"date":"2024-11-27T16:00:00.000Z","stockId":7062612233510,"netValue":1.0102265160320796},{"date":"2024-11-26T16:00:00.000Z","stockId":7062612233510,"netValue":1.0157229577908156},{"date":"2024-11-25T16:00:00.000Z","stockId":7062612233510,"netValue":0.9959647934402095},{"date":"2024-11-24T16:00:00.000Z","stockId":7062612233510,"netValue":0.9942174084619264},{"date":"2024-11-21T16:00:00.000Z","stockId":7062612233510,"netValue":0.994113055308599},{"date":"2024-11-20T16:00:00.000Z","stockId":7062612233510,"netValue":1.0259307158937707},{"date":"2024-11-19T16:00:00.000Z","stockId":7062612233510,"netValue":1.0283452337294334},{"date":"2024-11-18T16:00:00.000Z","stockId":7062612233510,"netValue":1.0229962052883934},{"date":"2024-11-17T16:00:00.000Z","stockId":7062612233510,"netValue":1.0100909918695535},{"date":"2024-11-14T16:00:00.000Z","stockId":7062612233510,"netValue":1.0204436149448315},{"date":"2024-11-13T16:00:00.000Z","stockId":7062612233510,"netValue":1.0393363888670448},{"date":"2024-11-12T16:00:00.000Z","stockId":7062612233510,"netValue":1.0644176330960244},{"date":"2024-11-11T16:00:00.000Z","stockId":7062612233510,"netValue":1.0691270769310666},{"date":"2024-11-10T16:00:00.000Z","stockId":7062612233510,"netValue":1.071602204302032},{"date":"2024-11-07T16:00:00.000Z","stockId":7062612233510,"netValue":1.062106336704639},{"date":"2024-11-06T16:00:00.000Z","stockId":7062612233510,"netValue":1.0634086056244574},{"date":"2024-11-05T16:00:00.000Z","stockId":7062612233510,"netValue":1.0470374644194387},{"date":"2024-11-04T16:00:00.000Z","stockId":7062612233510,"netValue":1.05167815359876},{"date":"2024-11-03T16:00:00.000Z","stockId":7062612233510,"netValue":1.033784994997594},{"date":"2024-10-31T16:00:00.000Z","stockId":7062612233510,"netValue":1.023098472773918},{"date":"2024-10-30T16:00:00.000Z","stockId":7062612233510,"netValue":1.0296106946811423},{"date":"2024-10-29T16:00:00.000Z","stockId":7062612233510,"netValue":1.0251190576970064},{"date":"2024-10-28T16:00:00.000Z","stockId":7062612233510,"netValue":1.026175600581648},{"date":"2024-10-27T16:00:00.000Z","stockId":7062612233510,"netValue":1.0384348749670749},{"date":"2024-10-24T16:00:00.000Z","stockId":7062612233510,"netValue":1.0260078784040552},{"date":"2024-10-23T16:00:00.000Z","stockId":7062612233510,"netValue":1.008270285175656},{"date":"2024-10-22T16:00:00.000Z","stockId":7062612233510,"netValue":1.0205333505859786},{"date":"2024-10-21T16:00:00.000Z","stockId":7062612233510,"netValue":1.0135901610532012},{"date":"2024-10-20T16:00:00.000Z","stockId":7062612233510,"netValue":1.0034054132188202},{"date":"2024-10-17T16:00:00.000Z","stockId":7062612233510,"netValue":0.9980962049817338},{"date":"2024-10-16T16:00:00.000Z","stockId":7062612233510,"netValue":0.96971779142825},{"date":"2024-10-15T16:00:00.000Z","stockId":7062612233510,"netValue":0.9792795190230571},{"date":"2024-10-14T16:00:00.000Z","stockId":7062612233510,"netValue":0.982457485669089},{"date":"2024-10-13T16:00:00.000Z","stockId":7062612233510,"netValue":1.0020296198039158},{"date":"2024-10-10T16:00:00.000Z","stockId":7062612233510,"netValue":0.9820090795767215},{"date":"2024-10-09T16:00:00.000Z","stockId":7062612233510,"netValue":1.0101788825938833},{"date":"2024-10-08T16:00:00.000Z","stockId":7062612233510,"netValue":1.006143047904063},{"date":"2024-10-07T16:00:00.000Z","stockId":7062612233510,"netValue":1.0752631701667843},{"date":"2024-09-29T16:00:00.000Z","stockId":7062612233510,"netValue":1.028810292345904},{"date":"2024-09-26T16:00:00.000Z","stockId":7062612233510,"netValue":0.9509713089458285},{"date":"2024-09-25T16:00:00.000Z","stockId":7062612233510,"netValue":0.9102828911667223},{"date":"2024-09-24T16:00:00.000Z","stockId":7062612233510,"netValue":0.8754918195012331},{"date":"2024-09-23T16:00:00.000Z","stockId":7062612233510,"netValue":0.8739364423377946},{"date":"2024-09-22T16:00:00.000Z","stockId":7062612233510,"netValue":0.8462632525589273},{"date":"2024-09-19T16:00:00.000Z","stockId":7062612233510,"netValue":0.8491635954878246},{"date":"2024-09-18T16:00:00.000Z","stockId":7062612233510,"netValue":0.8532151472557038},{"date":"2024-09-17T16:00:00.000Z","stockId":7062612233510,"netValue":0.8447324586608825},{"date":"2024-09-12T16:00:00.000Z","stockId":7062612233510,"netValue":0.8451143237324859},{"date":"2024-09-11T16:00:00.000Z","stockId":7062612233510,"netValue":0.8534087965865083},{"date":"2024-09-10T16:00:00.000Z","stockId":7062612233510,"netValue":0.8622528918357582},{"date":"2024-09-09T16:00:00.000Z","stockId":7062612233510,"netValue":0.8594109667033804},{"date":"2024-09-08T16:00:00.000Z","stockId":7062612233510,"netValue":0.8588315970276662},{"date":"2024-09-05T16:00:00.000Z","stockId":7062612233510,"netValue":0.8657493537665442},{"date":"2024-09-04T16:00:00.000Z","stockId":7062612233510,"netValue":0.8772202498931448},{"date":"2024-09-03T16:00:00.000Z","stockId":7062612233510,"netValue":0.8727221772831726},{"date":"2024-09-02T16:00:00.000Z","stockId":7062612233510,"netValue":0.8783737595714176},{"date":"2024-09-01T16:00:00.000Z","stockId":7062612233510,"netValue":0.8715768121030263},{"date":"2024-08-29T16:00:00.000Z","stockId":7062612233510,"netValue":0.8873988059512758},{"date":"2024-08-28T16:00:00.000Z","stockId":7062612233510,"netValue":0.8788469458731396},{"date":"2024-08-27T16:00:00.000Z","stockId":7062612233510,"netValue":0.8695421936860983},{"date":"2024-08-26T16:00:00.000Z","stockId":7062612233510,"netValue":0.8711229226783219},{"date":"2024-08-25T16:00:00.000Z","stockId":7062612233510,"netValue":0.8758933710019341},{"date":"2024-08-22T16:00:00.000Z","stockId":7062612233510,"netValue":0.8773943909395817},{"date":"2024-08-21T16:00:00.000Z","stockId":7062612233510,"netValue":0.8782679238700987},{"date":"2024-08-20T16:00:00.000Z","stockId":7062612233510,"netValue":0.881063944994682},{"date":"2024-08-19T16:00:00.000Z","stockId":7062612233510,"netValue":0.8831212863164177},{"date":"2024-08-18T16:00:00.000Z","stockId":7062612233510,"netValue":0.8936025598395824},{"date":"2024-08-15T16:00:00.000Z","stockId":7062612233510,"netValue":0.8948606488785248},{"date":"2024-08-14T16:00:00.000Z","stockId":7062612233510,"netValue":0.8994963016254565},{"date":"2024-08-13T16:00:00.000Z","stockId":7062612233510,"netValue":0.8951524835068754},{"date":"2024-08-12T16:00:00.000Z","stockId":7062612233510,"netValue":0.9054393324859831},{"date":"2024-08-11T16:00:00.000Z","stockId":7062612233510,"netValue":0.9038452449666231},{"date":"2024-08-08T16:00:00.000Z","stockId":7062612233510,"netValue":0.9017155262398796},{"date":"2024-08-07T16:00:00.000Z","stockId":7062612233510,"netValue":0.9075800158822042},{"date":"2024-08-06T16:00:00.000Z","stockId":7062612233510,"netValue":0.9034995334033661},{"date":"2024-08-05T16:00:00.000Z","stockId":7062612233510,"netValue":0.9067547722373351},{"date":"2024-08-04T16:00:00.000Z","stockId":7062612233510,"netValue":0.8968681547151617},{"date":"2024-08-01T16:00:00.000Z","stockId":7062612233510,"netValue":0.9094875365575875},{"date":"2024-07-31T16:00:00.000Z","stockId":7062612233510,"netValue":0.9152371383644372},{"date":"2024-07-30T16:00:00.000Z","stockId":7062612233510,"netValue":0.9206397419537791},{"date":"2024-07-29T16:00:00.000Z","stockId":7062612233510,"netValue":0.8910468552454102},{"date":"2024-07-28T16:00:00.000Z","stockId":7062612233510,"netValue":0.8945276551000706},{"date":"2024-07-25T16:00:00.000Z","stockId":7062612233510,"netValue":0.9043111479245258},{"date":"2024-07-24T16:00:00.000Z","stockId":7062612233510,"netValue":0.8970112218178545},{"date":"2024-07-23T16:00:00.000Z","stockId":7062612233510,"netValue":0.9013791410798098},{"date":"2024-07-22T16:00:00.000Z","stockId":7062612233510,"netValue":0.9136274032067879},{"date":"2024-07-21T16:00:00.000Z","stockId":7062612233510,"netValue":0.9403223861080489},{"date":"2024-07-18T16:00:00.000Z","stockId":7062612233510,"netValue":0.9429696959789376},{"date":"2024-07-17T16:00:00.000Z","stockId":7062612233510,"netValue":0.941314016069866},{"date":"2024-07-16T16:00:00.000Z","stockId":7062612233510,"netValue":0.938425995264808},{"date":"2024-07-15T16:00:00.000Z","stockId":7062612233510,"netValue":0.9443208785429937},{"date":"2024-07-14T16:00:00.000Z","stockId":7062612233510,"netValue":0.9418733630372448},{"date":"2024-07-11T16:00:00.000Z","stockId":7062612233510,"netValue":0.9464784863550799},{"date":"2024-07-10T16:00:00.000Z","stockId":7062612233510,"netValue":0.9467631343500694},{"date":"2024-07-09T16:00:00.000Z","stockId":7062612233510,"netValue":0.9349063822649532},{"date":"2024-07-08T16:00:00.000Z","stockId":7062612233510,"netValue":0.9363689124564737},{"date":"2024-07-07T16:00:00.000Z","stockId":7062612233510,"netValue":0.9263783204214809},{"date":"2024-07-04T16:00:00.000Z","stockId":7062612233510,"netValue":0.9367764679745113},{"date":"2024-07-03T16:00:00.000Z","stockId":7062612233510,"netValue":0.9295732744647551},{"date":"2024-07-02T16:00:00.000Z","stockId":7062612233510,"netValue":0.9406349111247031},{"date":"2024-07-01T16:00:00.000Z","stockId":7062612233510,"netValue":0.9480611182292561},{"date":"2024-06-30T16:00:00.000Z","stockId":7062612233510,"netValue":0.9648915047152399},{"date":"2024-06-29T16:00:00.000Z","stockId":7062612233510,"netValue":0.9577946841270157},{"date":"2024-06-27T16:00:00.000Z","stockId":7062612233510,"netValue":0.9578116938726846},{"date":"2024-06-26T16:00:00.000Z","stockId":7062612233510,"netValue":0.9583257679064684},{"date":"2024-06-25T16:00:00.000Z","stockId":7062612233510,"netValue":0.971160979769102},{"date":"2024-06-24T16:00:00.000Z","stockId":7062612233510,"netValue":0.9622044626273772},{"date":"2024-06-23T16:00:00.000Z","stockId":7062612233510,"netValue":0.9673552318687952},{"date":"2024-06-20T16:00:00.000Z","stockId":7062612233510,"netValue":0.9858428615256323},{"date":"2024-06-19T16:00:00.000Z","stockId":7062612233510,"netValue":0.9879861332620231},{"date":"2024-06-18T16:00:00.000Z","stockId":7062612233510,"netValue":0.9962181453314626},{"date":"2024-06-17T16:00:00.000Z","stockId":7062612233510,"netValue":1.003332990277327},{"date":"2024-06-16T16:00:00.000Z","stockId":7062612233510,"netValue":0.9997610581625397},{"date":"2024-06-13T16:00:00.000Z","stockId":7062612233510,"netValue":0.9983589129620638},{"date":"2024-06-12T16:00:00.000Z","stockId":7062612233510,"netValue":0.9970122359855526},{"date":"2024-06-11T16:00:00.000Z","stockId":7062612233510,"netValue":1.0013350732674966},{"date":"2024-06-10T16:00:00.000Z","stockId":7062612233510,"netValue":1.0043490797391543}]}