window.pageData = {"startDate":"2024-07-25T11:10:39.607Z","endDate":"2026-07-25T11:10:39.607Z","manager":{"_id":7202512231890,"name":"田逸乐","gender":"m","educationCode":"001003","resume":"田逸乐：男，2017年3月至2020年8月先后任东吴基金管理有限公司金融同业部营销经理助理、专户投资总部投资经理助理，2020年8月入职南华基金管理有限公司。","tickerId":202512231890,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20910681","exchange":"fm","cnInfoCode":"db20910681","followedNum":0,"currency":"CNY","workingDate":"2023-07-07T16:00:00.000Z","fundCompanyId":4000051500000,"fundManagerSecondLevel":"bond","pinyin":"tyl","delistedDate":"2025-11-17T16:00:00.000Z","fundCompany":{"_id":4000051500000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51500000","tickerId":51500000,"name":"南华基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7202512231890,"type":"fmp","fm_p_r_d":"2025-11-19T16:00:00.000Z","fm_cagr_p_r_fs":0.03677507636311672,"fm_p_r_m1":0.004488174850326709,"fm_p_r_m3":0.00615701908076649,"fm_cagr_p_r_fs_m":0.03088706434374111,"fm_cagr_p_r_fs_r_c":1222,"fm_cagr_p_r_fs_rp":0.30794430794430794,"fm_p_r_m1_m":0.0036095521989254475,"fm_p_r_m1_r_c":1201,"fm_p_r_m1_rp":0.31,"fm_p_r_m3_m":0.005361813805696891,"fm_p_r_m3_r_c":1178,"fm_p_r_m3_rp":0.3746813933729822,"fm_p_r_fys":0.02463073091236123,"fm_p_r_fys_m":0.014314353387761436,"fm_p_r_fys_r_c":1100,"fm_p_r_fys_rp":0.29754322111010006,"fm_p_r_m6":0.006848411806605226,"fm_p_r_m6_m":0.008333011952656566,"fm_p_r_m6_r_c":1151,"fm_p_r_m6_rp":0.6347826086956522,"fm_p_r_y1":0.0351222360654313,"fm_p_r_y1_m":0.026815838918214152,"fm_p_r_y1_r_c":1072,"fm_p_r_y1_rp":0.30532212885154064,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.6381031613976705,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.4101497504159734,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.6073211314475874},"fmi":{"stockId":7202512231890,"type":"fmi","fm_my":2.4,"fm_a_as":0,"fm_a_mfn":4,"fm_as":4193765665.1139,"fm_b_as":4193765665.1139,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":2,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0281,"fm_r_fd":3000000020701,"fm_r_ftp":0.0468,"fm_d":{"3000000005047":"本基金基金经理","3000000005296":"本基金基金经理","3000000007189":"本基金基金经理","3000000020701":"本基金基金经理"},"fm_wy":7}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49090,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2025-11-19T16:00:00.000Z","stockId":7202512231890,"netValue":1.089012742597303},{"date":"2025-11-18T16:00:00.000Z","stockId":7202512231890,"netValue":1.0889082846776872},{"date":"2025-11-17T16:00:00.000Z","stockId":7202512231890,"netValue":1.0889082846776872},{"date":"2025-11-16T16:00:00.000Z","stockId":7202512231890,"netValue":1.0888038650451637},{"date":"2025-11-13T16:00:00.000Z","stockId":7202512231890,"netValue":1.0885218629196527},{"date":"2025-11-12T16:00:00.000Z","stockId":7202512231890,"netValue":1.0883860333667004},{"date":"2025-11-11T16:00:00.000Z","stockId":7202512231890,"netValue":1.0883860333667004},{"date":"2025-11-10T16:00:00.000Z","stockId":7202512231890,"netValue":1.088177117527469},{"date":"2025-11-09T16:00:00.000Z","stockId":7202512231890,"netValue":1.0879682016882377},{"date":"2025-11-06T16:00:00.000Z","stockId":7202512231890,"netValue":1.0878341666186448},{"date":"2025-11-05T16:00:00.000Z","stockId":7202512231890,"netValue":1.088142361663857},{"date":"2025-11-04T16:00:00.000Z","stockId":7202512231890,"netValue":1.0885531999302291},{"date":"2025-11-03T16:00:00.000Z","stockId":7202512231890,"netValue":1.0883477991634707},{"date":"2025-11-02T16:00:00.000Z","stockId":7202512231890,"netValue":1.088337627410183},{"date":"2025-10-30T16:00:00.000Z","stockId":7202512231890,"netValue":1.0880911683179861},{"date":"2025-10-29T16:00:00.000Z","stockId":7202512231890,"netValue":1.0873002654082449},{"date":"2025-10-28T16:00:00.000Z","stockId":7202512231890,"netValue":1.0866839519925433},{"date":"2025-10-27T16:00:00.000Z","stockId":7202512231890,"netValue":1.0863449456746122},{"date":"2025-10-26T16:00:00.000Z","stockId":7202512231890,"netValue":1.0853279657458266},{"date":"2025-10-23T16:00:00.000Z","stockId":7202512231890,"netValue":1.0849889975360418},{"date":"2025-10-22T16:00:00.000Z","stockId":7202512231890,"netValue":1.0849170898297382},{"date":"2025-10-21T16:00:00.000Z","stockId":7202512231890,"netValue":1.0847733501749939},{"date":"2025-10-20T16:00:00.000Z","stockId":7202512231890,"netValue":1.0845577771965171},{"date":"2025-10-19T16:00:00.000Z","stockId":7202512231890,"netValue":1.0841469017388592},{"date":"2025-10-16T16:00:00.000Z","stockId":7202512231890,"netValue":1.0843831886193382},{"date":"2025-10-15T16:00:00.000Z","stockId":7202512231890,"netValue":1.0836982088249014},{"date":"2025-10-14T16:00:00.000Z","stockId":7202512231890,"netValue":1.0833665033281163},{"date":"2025-10-13T16:00:00.000Z","stockId":7202512231890,"netValue":1.0834209052812627},{"date":"2025-10-12T16:00:00.000Z","stockId":7202512231890,"netValue":1.0833665033281166},{"date":"2025-10-09T16:00:00.000Z","stockId":7202512231890,"netValue":1.082597195663805},{"date":"2025-10-08T16:00:00.000Z","stockId":7202512231890,"netValue":1.082597195663805},{"date":"2025-09-29T16:00:00.000Z","stockId":7202512231890,"netValue":1.0819366936490782},{"date":"2025-09-28T16:00:00.000Z","stockId":7202512231890,"netValue":1.0812451010202562},{"date":"2025-09-25T16:00:00.000Z","stockId":7202512231890,"netValue":1.0812373193852316},{"date":"2025-09-24T16:00:00.000Z","stockId":7202512231890,"netValue":1.0809886527812824},{"date":"2025-09-23T16:00:00.000Z","stockId":7202512231890,"netValue":1.081260696113035},{"date":"2025-09-22T16:00:00.000Z","stockId":7202512231890,"netValue":1.082364125895928},{"date":"2025-09-21T16:00:00.000Z","stockId":7202512231890,"netValue":1.0829236392054105},{"date":"2025-09-18T16:00:00.000Z","stockId":7202512231890,"netValue":1.0826283875926563},{"date":"2025-09-17T16:00:00.000Z","stockId":7202512231890,"netValue":1.0831800874443844},{"date":"2025-09-16T16:00:00.000Z","stockId":7202512231890,"netValue":1.083529774576308},{"date":"2025-09-15T16:00:00.000Z","stockId":7202512231890,"netValue":1.0829236409487044},{"date":"2025-09-14T16:00:00.000Z","stockId":7202512231890,"netValue":1.0824340928624165},{"date":"2025-09-11T16:00:00.000Z","stockId":7202512231890,"netValue":1.0820300356000772},{"date":"2025-09-10T16:00:00.000Z","stockId":7202512231890,"netValue":1.0815871413979345},{"date":"2025-09-09T16:00:00.000Z","stockId":7202512231890,"netValue":1.0815094640317409},{"date":"2025-09-08T16:00:00.000Z","stockId":7202512231890,"netValue":1.082403069380368},{"date":"2025-09-07T16:00:00.000Z","stockId":7202512231890,"netValue":1.0829003991016797},{"date":"2025-09-04T16:00:00.000Z","stockId":7202512231890,"netValue":1.0835531212246754},{"date":"2025-09-03T16:00:00.000Z","stockId":7202512231890,"netValue":1.0842058734271065},{"date":"2025-09-02T16:00:00.000Z","stockId":7202512231890,"netValue":1.0840427011336924},{"date":"2025-09-01T16:00:00.000Z","stockId":7202512231890,"netValue":1.0834365356833584},{"date":"2025-08-31T16:00:00.000Z","stockId":7202512231890,"netValue":1.0832423045985782},{"date":"2025-08-28T16:00:00.000Z","stockId":7202512231890,"netValue":1.0829004309244095},{"date":"2025-08-27T16:00:00.000Z","stockId":7202512231890,"netValue":1.0828071584654375},{"date":"2025-08-26T16:00:00.000Z","stockId":7202512231890,"netValue":1.0835609346824295},{"date":"2025-08-25T16:00:00.000Z","stockId":7202512231890,"netValue":1.0835997733655267},{"date":"2025-08-24T16:00:00.000Z","stockId":7202512231890,"netValue":1.0831957161031869},{"date":"2025-08-21T16:00:00.000Z","stockId":7202512231890,"netValue":1.0825429639007553},{"date":"2025-08-20T16:00:00.000Z","stockId":7202512231890,"netValue":1.08274500844329},{"date":"2025-08-19T16:00:00.000Z","stockId":7202512231890,"netValue":1.0823487009932449},{"date":"2025-08-18T16:00:00.000Z","stockId":7202512231890,"netValue":1.0825429639007553},{"date":"2025-08-17T16:00:00.000Z","stockId":7202512231890,"netValue":1.082364262520001},{"date":"2025-08-14T16:00:00.000Z","stockId":7202512231890,"netValue":1.0842137221941779},{"date":"2025-08-13T16:00:00.000Z","stockId":7202512231890,"netValue":1.084609997821493},{"date":"2025-08-12T16:00:00.000Z","stockId":7202512231890,"netValue":1.084812074186757},{"date":"2025-08-11T16:00:00.000Z","stockId":7202512231890,"netValue":1.0847188335505147},{"date":"2025-08-10T16:00:00.000Z","stockId":7202512231890,"netValue":1.0851695429537052},{"date":"2025-08-07T16:00:00.000Z","stockId":7202512231890,"netValue":1.08576011331126},{"date":"2025-08-06T16:00:00.000Z","stockId":7202512231890,"netValue":1.0855580369459958},{"date":"2025-08-05T16:00:00.000Z","stockId":7202512231890,"netValue":1.0851617613186808},{"date":"2025-08-04T16:00:00.000Z","stockId":7202512231890,"netValue":1.0849674984111708},{"date":"2025-08-03T16:00:00.000Z","stockId":7202512231890,"netValue":1.0848198558217823},{"date":"2025-07-31T16:00:00.000Z","stockId":7202512231890,"netValue":1.0847110854815132},{"date":"2025-07-30T16:00:00.000Z","stockId":7202512231890,"netValue":1.0845478477993455},{"date":"2025-07-29T16:00:00.000Z","stockId":7202512231890,"netValue":1.0836852676760609},{"date":"2025-07-28T16:00:00.000Z","stockId":7202512231890,"netValue":1.082900496313163},{"date":"2025-07-27T16:00:00.000Z","stockId":7202512231890,"netValue":1.0839883663125924},{"date":"2025-07-24T16:00:00.000Z","stockId":7202512231890,"netValue":1.0829393049168228},{"date":"2025-07-23T16:00:00.000Z","stockId":7202512231890,"netValue":1.0829082478687502},{"date":"2025-07-22T16:00:00.000Z","stockId":7202512231890,"netValue":1.0845556612571},{"date":"2025-07-21T16:00:00.000Z","stockId":7202512231890,"netValue":1.0852628171559704},{"date":"2025-07-20T16:00:00.000Z","stockId":7202512231890,"netValue":1.0858145170076992},{"date":"2025-07-17T16:00:00.000Z","stockId":7202512231890,"netValue":1.0862652599769125},{"date":"2025-07-16T16:00:00.000Z","stockId":7202512231890,"netValue":1.0862652599769125},{"date":"2025-07-15T16:00:00.000Z","stockId":7202512231890,"netValue":1.086109834009206},{"date":"2025-07-14T16:00:00.000Z","stockId":7202512231890,"netValue":1.086039838706574},{"date":"2025-07-13T16:00:00.000Z","stockId":7202512231890,"netValue":1.0852006335678},{"date":"2025-07-10T16:00:00.000Z","stockId":7202512231890,"netValue":1.0854493001717491},{"date":"2025-07-09T16:00:00.000Z","stockId":7202512231890,"netValue":1.0857160167685707},{"date":"2025-07-08T16:00:00.000Z","stockId":7202512231890,"netValue":1.0863820952937584},{"date":"2025-07-07T16:00:00.000Z","stockId":7202512231890,"netValue":1.0866487643530232},{"date":"2025-07-06T16:00:00.000Z","stockId":7202512231890,"netValue":1.0869375638635235},{"date":"2025-07-03T16:00:00.000Z","stockId":7202512231890,"netValue":1.086530008244816},{"date":"2025-07-02T16:00:00.000Z","stockId":7202512231890,"netValue":1.0862039663682532},{"date":"2025-07-01T16:00:00.000Z","stockId":7202512231890,"netValue":1.0859152143953104},{"date":"2025-06-30T16:00:00.000Z","stockId":7202512231890,"netValue":1.0852188117285464},{"date":"2025-06-29T16:00:00.000Z","stockId":7202512231890,"netValue":1.0847891230402016},{"date":"2025-06-26T16:00:00.000Z","stockId":7202512231890,"netValue":1.0847891204217983},{"date":"2025-06-25T16:00:00.000Z","stockId":7202512231890,"netValue":1.0845003235297015},{"date":"2025-06-24T16:00:00.000Z","stockId":7202512231890,"netValue":1.0844118414071104},{"date":"2025-06-23T16:00:00.000Z","stockId":7202512231890,"netValue":1.0847005907616503},{"date":"2025-06-22T16:00:00.000Z","stockId":7202512231890,"netValue":1.0850930344655294},{"date":"2025-06-19T16:00:00.000Z","stockId":7202512231890,"netValue":1.0849079293043684},{"date":"2025-06-18T16:00:00.000Z","stockId":7202512231890,"netValue":1.0845818346534424},{"date":"2025-06-17T16:00:00.000Z","stockId":7202512231890,"netValue":1.0844782406160234},{"date":"2025-06-16T16:00:00.000Z","stockId":7202512231890,"netValue":1.084374596422644},{"date":"2025-06-15T16:00:00.000Z","stockId":7202512231890,"netValue":1.0838121093164728},{"date":"2025-06-12T16:00:00.000Z","stockId":7202512231890,"netValue":1.0837085152790535},{"date":"2025-06-11T16:00:00.000Z","stockId":7202512231890,"netValue":1.0836048737040773},{"date":"2025-06-10T16:00:00.000Z","stockId":7202512231890,"netValue":1.0835897116332893},{"date":"2025-06-09T16:00:00.000Z","stockId":7202512231890,"netValue":1.0830936738919912},{"date":"2025-06-08T16:00:00.000Z","stockId":7202512231890,"netValue":1.083160070482501},{"date":"2025-06-05T16:00:00.000Z","stockId":7202512231890,"netValue":1.082767629397025},{"date":"2025-06-04T16:00:00.000Z","stockId":7202512231890,"netValue":1.0821236787046693},{"date":"2025-06-03T16:00:00.000Z","stockId":7202512231890,"netValue":1.0819163427803538},{"date":"2025-06-02T16:00:00.000Z","stockId":7202512231890,"netValue":1.0817463495340212},{"date":"2025-05-29T16:00:00.000Z","stockId":7202512231890,"netValue":1.0817091045495555},{"date":"2025-05-28T16:00:00.000Z","stockId":7202512231890,"netValue":1.0809835951959013},{"date":"2025-05-27T16:00:00.000Z","stockId":7202512231890,"netValue":1.0816427053406423},{"date":"2025-05-26T16:00:00.000Z","stockId":7202512231890,"netValue":1.081931504851142},{"date":"2025-05-25T16:00:00.000Z","stockId":7202512231890,"netValue":1.0821015007158774},{"date":"2025-05-22T16:00:00.000Z","stockId":7202512231890,"netValue":1.0818942598666759},{"date":"2025-05-21T16:00:00.000Z","stockId":7202512231890,"netValue":1.0817906182916999},{"date":"2025-05-20T16:00:00.000Z","stockId":7202512231890,"netValue":1.0816054629745793},{"date":"2025-05-19T16:00:00.000Z","stockId":7202512231890,"netValue":1.0816054629745793},{"date":"2025-05-18T16:00:00.000Z","stockId":7202512231890,"netValue":1.0812794660171705},{"date":"2025-05-15T16:00:00.000Z","stockId":7202512231890,"netValue":1.0808275967216308},{"date":"2025-05-14T16:00:00.000Z","stockId":7202512231890,"netValue":1.0811536913725566},{"date":"2025-05-13T16:00:00.000Z","stockId":7202512231890,"netValue":1.0813086254784237},{"date":"2025-05-12T16:00:00.000Z","stockId":7202512231890,"netValue":1.0815601272300943},{"date":"2025-05-11T16:00:00.000Z","stockId":7202512231890,"netValue":1.080997690279883},{"date":"2025-05-08T16:00:00.000Z","stockId":7202512231890,"netValue":1.0818268438269163},{"date":"2025-05-07T16:00:00.000Z","stockId":7202512231890,"netValue":1.0813971551385708},{"date":"2025-05-06T16:00:00.000Z","stockId":7202512231890,"netValue":1.0803909370344362},{"date":"2025-05-05T16:00:00.000Z","stockId":7202512231890,"netValue":1.0803024575302478},{"date":"2025-04-29T16:00:00.000Z","stockId":7202512231890,"netValue":1.0801615657339996},{"date":"2025-04-28T16:00:00.000Z","stockId":7202512231890,"netValue":1.0797027254396108},{"date":"2025-04-27T16:00:00.000Z","stockId":7202512231890,"netValue":1.0788293559092619},{"date":"2025-04-24T16:00:00.000Z","stockId":7202512231890,"netValue":1.07856263931244},{"date":"2025-04-23T16:00:00.000Z","stockId":7202512231890,"netValue":1.0784811783446588},{"date":"2025-04-22T16:00:00.000Z","stockId":7202512231890,"netValue":1.078584825156441},{"date":"2025-04-21T16:00:00.000Z","stockId":7202512231890,"netValue":1.0789551357906821},{"date":"2025-04-20T16:00:00.000Z","stockId":7202512231890,"netValue":1.0787699804735613},{"date":"2025-04-17T16:00:00.000Z","stockId":7202512231890,"netValue":1.0790587799840614},{"date":"2025-04-16T16:00:00.000Z","stockId":7202512231890,"netValue":1.0790587773656584},{"date":"2025-04-15T16:00:00.000Z","stockId":7202512231890,"netValue":1.0791624717149975},{"date":"2025-04-14T16:00:00.000Z","stockId":7202512231890,"netValue":1.0789772688603196},{"date":"2025-04-13T16:00:00.000Z","stockId":7202512231890,"netValue":1.07897731901628},{"date":"2025-04-10T16:00:00.000Z","stockId":7202512231890,"netValue":1.078917890806216},{"date":"2025-04-09T16:00:00.000Z","stockId":7202512231890,"netValue":1.078788377155629},{"date":"2025-04-08T16:00:00.000Z","stockId":7202512231890,"netValue":1.078599987227229},{"date":"2025-04-07T16:00:00.000Z","stockId":7202512231890,"netValue":1.0787149570496108},{"date":"2025-04-06T16:00:00.000Z","stockId":7202512231890,"netValue":1.0799182075167113},{"date":"2025-04-02T16:00:00.000Z","stockId":7202512231890,"netValue":1.0778650643979744},{"date":"2025-04-01T16:00:00.000Z","stockId":7202512231890,"netValue":1.0754807444258336},{"date":"2025-03-31T16:00:00.000Z","stockId":7202512231890,"netValue":1.074465293764331},{"date":"2025-03-30T16:00:00.000Z","stockId":7202512231890,"netValue":1.0742588806537758},{"date":"2025-03-27T16:00:00.000Z","stockId":7202512231890,"netValue":1.0738858494928414},{"date":"2025-03-26T16:00:00.000Z","stockId":7202512231890,"netValue":1.0736993022436758},{"date":"2025-03-25T16:00:00.000Z","stockId":7202512231890,"netValue":1.073616524490606},{"date":"2025-03-24T16:00:00.000Z","stockId":7202512231890,"netValue":1.0729741049900372},{"date":"2025-03-23T16:00:00.000Z","stockId":7202512231890,"netValue":1.0725182327386356},{"date":"2025-03-20T16:00:00.000Z","stockId":7202512231890,"netValue":1.072145138240303},{"date":"2025-03-19T16:00:00.000Z","stockId":7202512231890,"netValue":1.0721452015777013},{"date":"2025-03-18T16:00:00.000Z","stockId":7202512231890,"netValue":1.070612029317355},{"date":"2025-03-17T16:00:00.000Z","stockId":7202512231890,"netValue":1.0699696098167877},{"date":"2025-03-16T16:00:00.000Z","stockId":7202512231890,"netValue":1.069513737565385},{"date":"2025-03-13T16:00:00.000Z","stockId":7202512231890,"netValue":1.0711506184881558},{"date":"2025-03-12T16:00:00.000Z","stockId":7202512231890,"netValue":1.0705070706022244},{"date":"2025-03-11T16:00:00.000Z","stockId":7202512231890,"netValue":1.0699474288547264},{"date":"2025-03-10T16:00:00.000Z","stockId":7202512231890,"netValue":1.0684749192265135},{"date":"2025-03-09T16:00:00.000Z","stockId":7202512231890,"netValue":1.0706924311360821},{"date":"2025-03-06T16:00:00.000Z","stockId":7202512231890,"netValue":1.0712928646468716},{"date":"2025-03-05T16:00:00.000Z","stockId":7202512231890,"netValue":1.0736049316449123},{"date":"2025-03-04T16:00:00.000Z","stockId":7202512231890,"netValue":1.0747334953886565},{"date":"2025-03-03T16:00:00.000Z","stockId":7202512231890,"netValue":1.074599445304203},{"date":"2025-03-02T16:00:00.000Z","stockId":7202512231890,"netValue":1.0745050279908361},{"date":"2025-02-27T16:00:00.000Z","stockId":7202512231890,"netValue":1.073353299424452},{"date":"2025-02-26T16:00:00.000Z","stockId":7202512231890,"netValue":1.0810140622483282},{"date":"2025-02-25T16:00:00.000Z","stockId":7202512231890,"netValue":1.083013278831105},{"date":"2025-02-24T16:00:00.000Z","stockId":7202512231890,"netValue":1.0799755359417844},{"date":"2025-02-23T16:00:00.000Z","stockId":7202512231890,"netValue":1.078128792666143},{"date":"2025-02-20T16:00:00.000Z","stockId":7202512231890,"netValue":1.0811308994305129},{"date":"2025-02-19T16:00:00.000Z","stockId":7202512231890,"netValue":1.0800516105358577},{"date":"2025-02-18T16:00:00.000Z","stockId":7202512231890,"netValue":1.0799965808656993},{"date":"2025-02-17T16:00:00.000Z","stockId":7202512231890,"netValue":1.0722823341030923},{"date":"2025-02-16T16:00:00.000Z","stockId":7202512231890,"netValue":1.0744486341043533},{"date":"2025-02-13T16:00:00.000Z","stockId":7202512231890,"netValue":1.0709760039701193},{"date":"2025-02-12T16:00:00.000Z","stockId":7202512231890,"netValue":1.0731984677712652},{"date":"2025-02-11T16:00:00.000Z","stockId":7202512231890,"netValue":1.0766896503519068},{"date":"2025-02-10T16:00:00.000Z","stockId":7202512231890,"netValue":1.0764646044068482},{"date":"2025-02-09T16:00:00.000Z","stockId":7202512231890,"netValue":1.0759056496295147},{"date":"2025-02-06T16:00:00.000Z","stockId":7202512231890,"netValue":1.078068703310945},{"date":"2025-02-05T16:00:00.000Z","stockId":7202512231890,"netValue":1.0782358398310274},{"date":"2025-02-04T16:00:00.000Z","stockId":7202512231890,"netValue":1.0708321847238622},{"date":"2025-01-26T16:00:00.000Z","stockId":7202512231890,"netValue":1.0671511754630794},{"date":"2025-01-23T16:00:00.000Z","stockId":7202512231890,"netValue":1.068693318013769},{"date":"2025-01-22T16:00:00.000Z","stockId":7202512231890,"netValue":1.065350748762154},{"date":"2025-01-21T16:00:00.000Z","stockId":7202512231890,"netValue":1.065842356903528},{"date":"2025-01-20T16:00:00.000Z","stockId":7202512231890,"netValue":1.0668157857734162},{"date":"2025-01-19T16:00:00.000Z","stockId":7202512231890,"netValue":1.062853301378768},{"date":"2025-01-16T16:00:00.000Z","stockId":7202512231890,"netValue":1.0633407109663595},{"date":"2025-01-15T16:00:00.000Z","stockId":7202512231890,"netValue":1.0635845145933478},{"date":"2025-01-14T16:00:00.000Z","stockId":7202512231890,"netValue":1.0639046505758345},{"date":"2025-01-13T16:00:00.000Z","stockId":7202512231890,"netValue":1.0642273246239724},{"date":"2025-01-12T16:00:00.000Z","stockId":7202512231890,"netValue":1.0606516244051958},{"date":"2025-01-09T16:00:00.000Z","stockId":7202512231890,"netValue":1.0613121433534776},{"date":"2025-01-08T16:00:00.000Z","stockId":7202512231890,"netValue":1.06167864598378},{"date":"2025-01-07T16:00:00.000Z","stockId":7202512231890,"netValue":1.0623424439634612},{"date":"2025-01-06T16:00:00.000Z","stockId":7202512231890,"netValue":1.0626537638382265},{"date":"2025-01-05T16:00:00.000Z","stockId":7202512231890,"netValue":1.0620993532810916},{"date":"2025-01-02T16:00:00.000Z","stockId":7202512231890,"netValue":1.0622520148693728},{"date":"2025-01-01T16:00:00.000Z","stockId":7202512231890,"netValue":1.06260233163465},{"date":"2024-12-30T16:00:00.000Z","stockId":7202512231890,"netValue":1.0628343555805848},{"date":"2024-12-29T16:00:00.000Z","stockId":7202512231890,"netValue":1.063788644814846},{"date":"2024-12-26T16:00:00.000Z","stockId":7202512231890,"netValue":1.0641265757566862},{"date":"2024-12-25T16:00:00.000Z","stockId":7202512231890,"netValue":1.0629850298622572},{"date":"2024-12-24T16:00:00.000Z","stockId":7202512231890,"netValue":1.061913457514862},{"date":"2024-12-23T16:00:00.000Z","stockId":7202512231890,"netValue":1.0632617448599944},{"date":"2024-12-22T16:00:00.000Z","stockId":7202512231890,"netValue":1.0628128368792127},{"date":"2024-12-19T16:00:00.000Z","stockId":7202512231890,"netValue":1.0634915029589835},{"date":"2024-12-18T16:00:00.000Z","stockId":7202512231890,"netValue":1.0616240027735702},{"date":"2024-12-17T16:00:00.000Z","stockId":7202512231890,"netValue":1.0611847635653873},{"date":"2024-12-16T16:00:00.000Z","stockId":7202512231890,"netValue":1.0614740773575546},{"date":"2024-12-15T16:00:00.000Z","stockId":7202512231890,"netValue":1.0627472886391853},{"date":"2024-12-12T16:00:00.000Z","stockId":7202512231890,"netValue":1.062609779716579},{"date":"2024-12-11T16:00:00.000Z","stockId":7202512231890,"netValue":1.0627010403620614},{"date":"2024-12-10T16:00:00.000Z","stockId":7202512231890,"netValue":1.0615699926490834},{"date":"2024-12-09T16:00:00.000Z","stockId":7202512231890,"netValue":1.0605956439428248},{"date":"2024-12-08T16:00:00.000Z","stockId":7202512231890,"netValue":1.057325556871525},{"date":"2024-12-05T16:00:00.000Z","stockId":7202512231890,"netValue":1.0571706272051566},{"date":"2024-12-04T16:00:00.000Z","stockId":7202512231890,"netValue":1.0570090924916997},{"date":"2024-12-03T16:00:00.000Z","stockId":7202512231890,"netValue":1.056745304799534},{"date":"2024-12-02T16:00:00.000Z","stockId":7202512231890,"netValue":1.0567814210573006},{"date":"2024-12-01T16:00:00.000Z","stockId":7202512231890,"netValue":1.0573803051403772},{"date":"2024-11-28T16:00:00.000Z","stockId":7202512231890,"netValue":1.0541385257457876},{"date":"2024-11-27T16:00:00.000Z","stockId":7202512231890,"netValue":1.0520213382544654},{"date":"2024-11-26T16:00:00.000Z","stockId":7202512231890,"netValue":1.0523994274528312},{"date":"2024-11-25T16:00:00.000Z","stockId":7202512231890,"netValue":1.0502996986027844},{"date":"2024-11-24T16:00:00.000Z","stockId":7202512231890,"netValue":1.051216873498311},{"date":"2024-11-21T16:00:00.000Z","stockId":7202512231890,"netValue":1.0509236325615636},{"date":"2024-11-20T16:00:00.000Z","stockId":7202512231890,"netValue":1.052913512324763},{"date":"2024-11-19T16:00:00.000Z","stockId":7202512231890,"netValue":1.0520619736048886},{"date":"2024-11-18T16:00:00.000Z","stockId":7202512231890,"netValue":1.0509576092008686},{"date":"2024-11-17T16:00:00.000Z","stockId":7202512231890,"netValue":1.0494704240851205},{"date":"2024-11-14T16:00:00.000Z","stockId":7202512231890,"netValue":1.0505878059325304},{"date":"2024-11-13T16:00:00.000Z","stockId":7202512231890,"netValue":1.0526470508933186},{"date":"2024-11-12T16:00:00.000Z","stockId":7202512231890,"netValue":1.0544842282756548},{"date":"2024-11-11T16:00:00.000Z","stockId":7202512231890,"netValue":1.0552682217303548},{"date":"2024-11-10T16:00:00.000Z","stockId":7202512231890,"netValue":1.0563593563591127},{"date":"2024-11-07T16:00:00.000Z","stockId":7202512231890,"netValue":1.053807835601156},{"date":"2024-11-06T16:00:00.000Z","stockId":7202512231890,"netValue":1.0522097832413544},{"date":"2024-11-05T16:00:00.000Z","stockId":7202512231890,"netValue":1.050800742415624},{"date":"2024-11-04T16:00:00.000Z","stockId":7202512231890,"netValue":1.0504996079575073},{"date":"2024-11-03T16:00:00.000Z","stockId":7202512231890,"netValue":1.0481517157497782},{"date":"2024-10-31T16:00:00.000Z","stockId":7202512231890,"netValue":1.0463826817873623},{"date":"2024-10-30T16:00:00.000Z","stockId":7202512231890,"netValue":1.047567157672747},{"date":"2024-10-29T16:00:00.000Z","stockId":7202512231890,"netValue":1.0464017279392397},{"date":"2024-10-28T16:00:00.000Z","stockId":7202512231890,"netValue":1.0457147848225934},{"date":"2024-10-27T16:00:00.000Z","stockId":7202512231890,"netValue":1.0460082233143293},{"date":"2024-10-24T16:00:00.000Z","stockId":7202512231890,"netValue":1.0460951034579256},{"date":"2024-10-23T16:00:00.000Z","stockId":7202512231890,"netValue":1.045374154671368},{"date":"2024-10-22T16:00:00.000Z","stockId":7202512231890,"netValue":1.046056015422381},{"date":"2024-10-21T16:00:00.000Z","stockId":7202512231890,"netValue":1.0466932708759704},{"date":"2024-10-20T16:00:00.000Z","stockId":7202512231890,"netValue":1.0471767709355362},{"date":"2024-10-17T16:00:00.000Z","stockId":7202512231890,"netValue":1.0462805485425453},{"date":"2024-10-16T16:00:00.000Z","stockId":7202512231890,"netValue":1.0435372279380155},{"date":"2024-10-15T16:00:00.000Z","stockId":7202512231890,"netValue":1.042154684353666},{"date":"2024-10-14T16:00:00.000Z","stockId":7202512231890,"netValue":1.0428241014559119},{"date":"2024-10-13T16:00:00.000Z","stockId":7202512231890,"netValue":1.0437901647412817},{"date":"2024-10-10T16:00:00.000Z","stockId":7202512231890,"netValue":1.0407338546880642},{"date":"2024-10-09T16:00:00.000Z","stockId":7202512231890,"netValue":1.042671005024895},{"date":"2024-10-08T16:00:00.000Z","stockId":7202512231890,"netValue":1.0407320709460917},{"date":"2024-10-07T16:00:00.000Z","stockId":7202512231890,"netValue":1.044963512853165},{"date":"2024-09-29T16:00:00.000Z","stockId":7202512231890,"netValue":1.0414264004524414},{"date":"2024-09-26T16:00:00.000Z","stockId":7202512231890,"netValue":1.0377038117728086},{"date":"2024-09-25T16:00:00.000Z","stockId":7202512231890,"netValue":1.0381511578844658},{"date":"2024-09-24T16:00:00.000Z","stockId":7202512231890,"netValue":1.0370434165958282},{"date":"2024-09-23T16:00:00.000Z","stockId":7202512231890,"netValue":1.0349096984171169},{"date":"2024-09-22T16:00:00.000Z","stockId":7202512231890,"netValue":1.0334803123122076},{"date":"2024-09-19T16:00:00.000Z","stockId":7202512231890,"netValue":1.033613004968249},{"date":"2024-09-18T16:00:00.000Z","stockId":7202512231890,"netValue":1.0339291272371256},{"date":"2024-09-17T16:00:00.000Z","stockId":7202512231890,"netValue":1.0337709911519026},{"date":"2024-09-12T16:00:00.000Z","stockId":7202512231890,"netValue":1.0326812561229897},{"date":"2024-09-11T16:00:00.000Z","stockId":7202512231890,"netValue":1.0326411117038792},{"date":"2024-09-10T16:00:00.000Z","stockId":7202512231890,"netValue":1.0327373436801843},{"date":"2024-09-09T16:00:00.000Z","stockId":7202512231890,"netValue":1.031358485091174},{"date":"2024-09-08T16:00:00.000Z","stockId":7202512231890,"netValue":1.0307464609575232},{"date":"2024-09-05T16:00:00.000Z","stockId":7202512231890,"netValue":1.0306637296643286},{"date":"2024-09-04T16:00:00.000Z","stockId":7202512231890,"netValue":1.031503391359064},{"date":"2024-09-03T16:00:00.000Z","stockId":7202512231890,"netValue":1.0312924300311812},{"date":"2024-09-02T16:00:00.000Z","stockId":7202512231890,"netValue":1.0311010084617478},{"date":"2024-09-01T16:00:00.000Z","stockId":7202512231890,"netValue":1.0297828574017855},{"date":"2024-08-29T16:00:00.000Z","stockId":7202512231890,"netValue":1.0296888693741075},{"date":"2024-08-28T16:00:00.000Z","stockId":7202512231890,"netValue":1.028479950085472},{"date":"2024-08-27T16:00:00.000Z","stockId":7202512231890,"netValue":1.027334660061789},{"date":"2024-08-26T16:00:00.000Z","stockId":7202512231890,"netValue":1.0265567747948032},{"date":"2024-08-25T16:00:00.000Z","stockId":7202512231890,"netValue":1.0283119597389363},{"date":"2024-08-22T16:00:00.000Z","stockId":7202512231890,"netValue":1.0287921725984577},{"date":"2024-08-21T16:00:00.000Z","stockId":7202512231890,"netValue":1.028600099138301},{"date":"2024-08-20T16:00:00.000Z","stockId":7202512231890,"netValue":1.0288472203642578},{"date":"2024-08-19T16:00:00.000Z","stockId":7202512231890,"netValue":1.0293081985693537},{"date":"2024-08-18T16:00:00.000Z","stockId":7202512231890,"netValue":1.0300534767583753},{"date":"2024-08-15T16:00:00.000Z","stockId":7202512231890,"netValue":1.029924823708764},{"date":"2024-08-14T16:00:00.000Z","stockId":7202512231890,"netValue":1.0299951856380705},{"date":"2024-08-13T16:00:00.000Z","stockId":7202512231890,"netValue":1.0304524376987678},{"date":"2024-08-12T16:00:00.000Z","stockId":7202512231890,"netValue":1.0300480114819741},{"date":"2024-08-11T16:00:00.000Z","stockId":7202512231890,"netValue":1.0286702460466877},{"date":"2024-08-08T16:00:00.000Z","stockId":7202512231890,"netValue":1.0311329665105657},{"date":"2024-08-07T16:00:00.000Z","stockId":7202512231890,"netValue":1.0326117942425928},{"date":"2024-08-06T16:00:00.000Z","stockId":7202512231890,"netValue":1.0344432733524878},{"date":"2024-08-05T16:00:00.000Z","stockId":7202512231890,"netValue":1.03315302830598},{"date":"2024-08-04T16:00:00.000Z","stockId":7202512231890,"netValue":1.0329395538099178},{"date":"2024-08-01T16:00:00.000Z","stockId":7202512231890,"netValue":1.0340499318221803},{"date":"2024-07-31T16:00:00.000Z","stockId":7202512231890,"netValue":1.0346161417977633},{"date":"2024-07-30T16:00:00.000Z","stockId":7202512231890,"netValue":1.0342229592804977},{"date":"2024-07-29T16:00:00.000Z","stockId":7202512231890,"netValue":1.0318736593479962},{"date":"2024-07-28T16:00:00.000Z","stockId":7202512231890,"netValue":1.031696488278763},{"date":"2024-07-25T16:00:00.000Z","stockId":7202512231890,"netValue":1.0314499862018343}]}