window.pageData = {"startDate":"2024-07-12T17:54:20.915Z","endDate":"2026-07-12T17:54:20.915Z","manager":{"_id":7002425244120,"name":"许一","gender":"m","educationCode":"001002","resume":"许一：男，伯明翰大学理学硕士，硕士研究生学历，证券从业年限十二年。2013年8月加入华富基金管理有限公司，曾任研究发展部助理行业研究员、行业研究员，专户投资部投资经理，自2024年4月2日起任华富安福债券型证券投资基金基金经理，并兼任投资经理，具有基金从业资格。","tickerId":2425244120,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019612","exchange":"fm","cnInfoCode":"j101019612","followedNum":0,"currency":"CNY","workingDate":"2024-04-01T16:00:00.000Z","fundCompanyId":4000050370000,"fundManagerSecondLevel":"bond","pinyin":"xy","delistedDate":"2025-09-23T16:00:00.000Z","fundCompany":{"_id":4000050370000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50370000","tickerId":50370000,"name":"华富基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002425244120,"type":"fmp","fm_p_r_d":"2025-09-25T16:00:00.000Z","fm_cagr_p_r_fs":0.0396547562589995,"fm_cagr_p_r_fs_m":0.03117163300517567,"fm_cagr_p_r_fs_r_c":1205,"fm_cagr_p_r_fs_rp":0.260797342192691,"fm_p_r_m1":0.0000808428501284375,"fm_p_r_m1_m":-0.000781517669247056,"fm_p_r_m1_r_c":1180,"fm_p_r_m1_rp":0.3519932145886344,"fm_p_r_m3":0.027598898409509243,"fm_p_r_m3_m":0.0005838202449897079,"fm_p_r_m3_r_c":1159,"fm_p_r_m3_rp":0.13989637305699482,"fm_p_r_m6":0.03966262583003788,"fm_p_r_m6_m":0.008786868960874772,"fm_p_r_m6_r_c":1129,"fm_p_r_m6_rp":0.149822695035461,"fm_p_r_fys":0.018710963263806057,"fm_p_r_fys_m":0.009232352122963916,"fm_p_r_fys_r_c":1094,"fm_p_r_fys_rp":0.3037511436413541,"fm_p_r_y1":0.04760504866866633,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.7204658901830283,"fm_p_r_y1_m":0.02443519485203849,"fm_p_r_y1_r_c":1040,"fm_p_r_y1_rp":0.23484119345524543,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.6630615640599001,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.7021630615640599},"fmi":{"stockId":7002425244120,"type":"fmi","fm_my":1.5,"fm_a_as":0,"fm_a_mfn":3,"fm_as":365974997.1825,"fm_b_as":365974997.1825,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":3,"fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0748,"fm_r_fd":3000000022130,"fm_r_ftp":0.0783,"fm_d":{"3000000002412":"本基金基金经理"}}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.032581415741888664,"oneMonth":0.0007263486641047034,"threeMonths":0.028978831936119276,"sixMonths":0.0041503624215768475,"oneYear":0.19078860518928664,"threeYears":0.2263404148347279,"fiveYears":-0.07026506680150135,"tenYears":0.4562845214524458},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48925,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"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}],"netValueList":[{"date":"2025-09-25T16:00:00.000Z","stockId":7002425244120,"netValue":1.0592925322345286},{"date":"2025-09-24T16:00:00.000Z","stockId":7002425244120,"netValue":1.059853507575017},{"date":"2025-09-23T16:00:00.000Z","stockId":7002425244120,"netValue":1.0602181312285635},{"date":"2025-09-22T16:00:00.000Z","stockId":7002425244120,"netValue":1.0584185095386391},{"date":"2025-09-21T16:00:00.000Z","stockId":7002425244120,"netValue":1.05921573066996},{"date":"2025-09-18T16:00:00.000Z","stockId":7002425244120,"netValue":1.0595331779762949},{"date":"2025-09-17T16:00:00.000Z","stockId":7002425244120,"netValue":1.0604734720880542},{"date":"2025-09-16T16:00:00.000Z","stockId":7002425244120,"netValue":1.0611643970685325},{"date":"2025-09-15T16:00:00.000Z","stockId":7002425244120,"netValue":1.0603671759372117},{"date":"2025-09-14T16:00:00.000Z","stockId":7002425244120,"netValue":1.0606329163143187},{"date":"2025-09-11T16:00:00.000Z","stockId":7002425244120,"netValue":1.060480884962458},{"date":"2025-09-10T16:00:00.000Z","stockId":7002425244120,"netValue":1.05956561321088},{"date":"2025-09-09T16:00:00.000Z","stockId":7002425244120,"netValue":1.0578117267219738},{"date":"2025-09-08T16:00:00.000Z","stockId":7002425244120,"netValue":1.0590872805320872},{"date":"2025-09-07T16:00:00.000Z","stockId":7002425244120,"netValue":1.0609474631718363},{"date":"2025-09-04T16:00:00.000Z","stockId":7002425244120,"netValue":1.0592467247583515},{"date":"2025-09-03T16:00:00.000Z","stockId":7002425244120,"netValue":1.0563900549322858},{"date":"2025-09-02T16:00:00.000Z","stockId":7002425244120,"netValue":1.057453016440714},{"date":"2025-09-01T16:00:00.000Z","stockId":7002425244120,"netValue":1.0582502375720346},{"date":"2025-08-31T16:00:00.000Z","stockId":7002425244120,"netValue":1.0603687477144876},{"date":"2025-08-28T16:00:00.000Z","stockId":7002425244120,"netValue":1.05920690292962},{"date":"2025-08-27T16:00:00.000Z","stockId":7002425244120,"netValue":1.0599568893578062},{"date":"2025-08-26T16:00:00.000Z","stockId":7002425244120,"netValue":1.0591596682264852},{"date":"2025-08-25T16:00:00.000Z","stockId":7002425244120,"netValue":1.061763923922134},{"date":"2025-08-24T16:00:00.000Z","stockId":7002425244120,"netValue":1.0614981835450268},{"date":"2025-08-21T16:00:00.000Z","stockId":7002425244120,"netValue":1.0596454137796814},{"date":"2025-08-20T16:00:00.000Z","stockId":7002425244120,"netValue":1.056131799704741},{"date":"2025-08-19T16:00:00.000Z","stockId":7002425244120,"netValue":1.0561317997047412},{"date":"2025-08-18T16:00:00.000Z","stockId":7002425244120,"netValue":1.054271617064992},{"date":"2025-08-17T16:00:00.000Z","stockId":7002425244120,"netValue":1.0546968016683633},{"date":"2025-08-14T16:00:00.000Z","stockId":7002425244120,"netValue":1.053534956883496},{"date":"2025-08-13T16:00:00.000Z","stockId":7002425244120,"netValue":1.0512141094066552},{"date":"2025-08-12T16:00:00.000Z","stockId":7002425244120,"netValue":1.0530211439709831},{"date":"2025-08-11T16:00:00.000Z","stockId":7002425244120,"netValue":1.0520644786133975},{"date":"2025-08-10T16:00:00.000Z","stockId":7002425244120,"netValue":1.0515329978591836},{"date":"2025-08-07T16:00:00.000Z","stockId":7002425244120,"netValue":1.0498928203955238},{"date":"2025-08-06T16:00:00.000Z","stockId":7002425244120,"netValue":1.0497556747066084},{"date":"2025-08-05T16:00:00.000Z","stockId":7002425244120,"netValue":1.0492847549022193},{"date":"2025-08-04T16:00:00.000Z","stockId":7002425244120,"netValue":1.047265128036206},{"date":"2025-08-03T16:00:00.000Z","stockId":7002425244120,"netValue":1.046361610754042},{"date":"2025-07-31T16:00:00.000Z","stockId":7002425244120,"netValue":1.044189952536168},{"date":"2025-07-30T16:00:00.000Z","stockId":7002425244120,"netValue":1.0439654612147498},{"date":"2025-07-29T16:00:00.000Z","stockId":7002425244120,"netValue":1.0450284227231779},{"date":"2025-07-28T16:00:00.000Z","stockId":7002425244120,"netValue":1.044922126572335},{"date":"2025-07-27T16:00:00.000Z","stockId":7002425244120,"netValue":1.0439123131393284},{"date":"2025-07-24T16:00:00.000Z","stockId":7002425244120,"netValue":1.0443906458181211},{"date":"2025-07-23T16:00:00.000Z","stockId":7002425244120,"netValue":1.0436278492318947},{"date":"2025-07-22T16:00:00.000Z","stockId":7002425244120,"netValue":1.0412853197131786},{"date":"2025-07-21T16:00:00.000Z","stockId":7002425244120,"netValue":1.042660066168733},{"date":"2025-07-20T16:00:00.000Z","stockId":7002425244120,"netValue":1.0412988546531878},{"date":"2025-07-17T16:00:00.000Z","stockId":7002425244120,"netValue":1.0392609843968195},{"date":"2025-07-16T16:00:00.000Z","stockId":7002425244120,"netValue":1.0381935285482455},{"date":"2025-07-15T16:00:00.000Z","stockId":7002425244120,"netValue":1.0353954930502836},{"date":"2025-07-14T16:00:00.000Z","stockId":7002425244120,"netValue":1.033729622272391},{"date":"2025-07-13T16:00:00.000Z","stockId":7002425244120,"netValue":1.0345059537986265},{"date":"2025-07-10T16:00:00.000Z","stockId":7002425244120,"netValue":1.0362662346726657},{"date":"2025-07-09T16:00:00.000Z","stockId":7002425244120,"netValue":1.0337293785740114},{"date":"2025-07-08T16:00:00.000Z","stockId":7002425244120,"netValue":1.0328697842453851},{"date":"2025-07-07T16:00:00.000Z","stockId":7002425244120,"netValue":1.0348103691077544},{"date":"2025-07-06T16:00:00.000Z","stockId":7002425244120,"netValue":1.0320934527191497},{"date":"2025-07-03T16:00:00.000Z","stockId":7002425244120,"netValue":1.031719941653453},{"date":"2025-07-02T16:00:00.000Z","stockId":7002425244120,"netValue":1.0332682352931857},{"date":"2025-07-01T16:00:00.000Z","stockId":7002425244120,"netValue":1.032103842555212},{"date":"2025-06-30T16:00:00.000Z","stockId":7002425244120,"netValue":1.033753398934008},{"date":"2025-06-29T16:00:00.000Z","stockId":7002425244120,"netValue":1.0330741698368566},{"date":"2025-06-26T16:00:00.000Z","stockId":7002425244120,"netValue":1.0308424170890742},{"date":"2025-06-25T16:00:00.000Z","stockId":7002425244120,"netValue":1.0294839588947717},{"date":"2025-06-24T16:00:00.000Z","stockId":7002425244120,"netValue":1.0309394498172386},{"date":"2025-06-23T16:00:00.000Z","stockId":7002425244120,"netValue":1.028222533428634},{"date":"2025-06-22T16:00:00.000Z","stockId":7002425244120,"netValue":1.0251278759634337},{"date":"2025-06-19T16:00:00.000Z","stockId":7002425244120,"netValue":1.023284254128309},{"date":"2025-06-18T16:00:00.000Z","stockId":7002425244120,"netValue":1.023769417769131},{"date":"2025-06-17T16:00:00.000Z","stockId":7002425244120,"netValue":1.0246427123226112},{"date":"2025-06-16T16:00:00.000Z","stockId":7002425244120,"netValue":1.0238706805081943},{"date":"2025-06-15T16:00:00.000Z","stockId":7002425244120,"netValue":1.022896123215651},{"date":"2025-06-12T16:00:00.000Z","stockId":7002425244120,"netValue":1.0223139268466643},{"date":"2025-06-11T16:00:00.000Z","stockId":7002425244120,"netValue":1.0232018412471056},{"date":"2025-06-10T16:00:00.000Z","stockId":7002425244120,"netValue":1.0238768403333578},{"date":"2025-06-09T16:00:00.000Z","stockId":7002425244120,"netValue":1.02242557942179},{"date":"2025-06-08T16:00:00.000Z","stockId":7002425244120,"netValue":1.0250412330713312},{"date":"2025-06-05T16:00:00.000Z","stockId":7002425244120,"netValue":1.0231976112362067},{"date":"2025-06-04T16:00:00.000Z","stockId":7002425244120,"netValue":1.0223285466936254},{"date":"2025-06-03T16:00:00.000Z","stockId":7002425244120,"netValue":1.0208688257602598},{"date":"2025-06-02T16:00:00.000Z","stockId":7002425244120,"netValue":1.0192192693814643},{"date":"2025-05-29T16:00:00.000Z","stockId":7002425244120,"netValue":1.0173860373824017},{"date":"2025-05-28T16:00:00.000Z","stockId":7002425244120,"netValue":1.0191326264893623},{"date":"2025-05-27T16:00:00.000Z","stockId":7002425244120,"netValue":1.0170845493618463},{"date":"2025-05-26T16:00:00.000Z","stockId":7002425244120,"netValue":1.0183563646640468},{"date":"2025-05-25T16:00:00.000Z","stockId":7002425244120,"netValue":1.0196220201410833},{"date":"2025-05-22T16:00:00.000Z","stockId":7002425244120,"netValue":1.0191326264893623},{"date":"2025-05-21T16:00:00.000Z","stockId":7002425244120,"netValue":1.0207821828681582},{"date":"2025-05-20T16:00:00.000Z","stockId":7002425244120,"netValue":1.0230243254520026},{"date":"2025-05-19T16:00:00.000Z","stockId":7002425244120,"netValue":1.0234020665285983},{"date":"2025-05-18T16:00:00.000Z","stockId":7002425244120,"netValue":1.0214760318122702},{"date":"2025-05-15T16:00:00.000Z","stockId":7002425244120,"netValue":1.0201133436070693},{"date":"2025-05-14T16:00:00.000Z","stockId":7002425244120,"netValue":1.0203940519555001},{"date":"2025-05-13T16:00:00.000Z","stockId":7002425244120,"netValue":1.022636194539345},{"date":"2025-05-12T16:00:00.000Z","stockId":7002425244120,"netValue":1.0229419125707988},{"date":"2025-05-11T16:00:00.000Z","stockId":7002425244120,"netValue":1.0240916854618116},{"date":"2025-05-08T16:00:00.000Z","stockId":7002425244120,"netValue":1.0213747690732067},{"date":"2025-05-07T16:00:00.000Z","stockId":7002425244120,"netValue":1.0230347152880643},{"date":"2025-05-06T16:00:00.000Z","stockId":7002425244120,"netValue":1.021471801801371},{"date":"2025-05-05T16:00:00.000Z","stockId":7002425244120,"netValue":1.020997027996611},{"date":"2025-04-29T16:00:00.000Z","stockId":7002425244120,"netValue":1.0162424243165529},{"date":"2025-04-28T16:00:00.000Z","stockId":7002425244120,"netValue":1.014312159589326},{"date":"2025-04-27T16:00:00.000Z","stockId":7002425244120,"netValue":1.0120804068415434},{"date":"2025-04-24T16:00:00.000Z","stockId":7002425244120,"netValue":1.0129537013950238},{"date":"2025-04-23T16:00:00.000Z","stockId":7002425244120,"netValue":1.012177439569708},{"date":"2025-04-22T16:00:00.000Z","stockId":7002425244120,"netValue":1.0139240286766682},{"date":"2025-04-21T16:00:00.000Z","stockId":7002425244120,"netValue":1.0131477668513527},{"date":"2025-04-20T16:00:00.000Z","stockId":7002425244120,"netValue":1.0117893086570502},{"date":"2025-04-17T16:00:00.000Z","stockId":7002425244120,"netValue":1.0104412402988103},{"date":"2025-04-16T16:00:00.000Z","stockId":7002425244120,"netValue":1.0114115675804545},{"date":"2025-04-15T16:00:00.000Z","stockId":7002425244120,"netValue":1.011508600308619},{"date":"2025-04-14T16:00:00.000Z","stockId":7002425244120,"netValue":1.0131581566874148},{"date":"2025-04-13T16:00:00.000Z","stockId":7002425244120,"netValue":1.0147106803380461},{"date":"2025-04-10T16:00:00.000Z","stockId":7002425244120,"netValue":1.012964091231086},{"date":"2025-04-09T16:00:00.000Z","stockId":7002425244120,"netValue":1.0121873036145335},{"date":"2025-04-08T16:00:00.000Z","stockId":7002425244120,"netValue":1.0100531093861522},{"date":"2025-04-07T16:00:00.000Z","stockId":7002425244120,"netValue":1.0056878342943023},{"date":"2025-04-06T16:00:00.000Z","stockId":7002425244120,"netValue":1.001516455719313},{"date":"2025-04-02T16:00:00.000Z","stockId":7002425244120,"netValue":1.0224703626888747},{"date":"2025-04-01T16:00:00.000Z","stockId":7002425244120,"netValue":1.023440327727817},{"date":"2025-03-31T16:00:00.000Z","stockId":7002425244120,"netValue":1.0206271938929712},{"date":"2025-03-30T16:00:00.000Z","stockId":7002425244120,"netValue":1.0186870173217155},{"date":"2025-03-27T16:00:00.000Z","stockId":7002425244120,"netValue":1.018881034978841},{"date":"2025-03-26T16:00:00.000Z","stockId":7002425244120,"netValue":1.0216942910071618},{"date":"2025-03-25T16:00:00.000Z","stockId":7002425244120,"netValue":1.0210152292072228},{"date":"2025-03-24T16:00:00.000Z","stockId":7002425244120,"netValue":1.0193660791216554},{"date":"2025-03-23T16:00:00.000Z","stockId":7002425244120,"netValue":1.0193660791216554},{"date":"2025-03-20T16:00:00.000Z","stockId":7002425244120,"netValue":1.0212093690578237},{"date":"2025-03-19T16:00:00.000Z","stockId":7002425244120,"netValue":1.0268358811144658},{"date":"2025-03-18T16:00:00.000Z","stockId":7002425244120,"netValue":1.0263505925847007},{"date":"2025-03-17T16:00:00.000Z","stockId":7002425244120,"netValue":1.028581795641645},{"date":"2025-03-16T16:00:00.000Z","stockId":7002425244120,"netValue":1.0280968736923066},{"date":"2025-03-13T16:00:00.000Z","stockId":7002425244120,"netValue":1.029163970806497},{"date":"2025-03-12T16:00:00.000Z","stockId":7002425244120,"netValue":1.0264476014132637},{"date":"2025-03-11T16:00:00.000Z","stockId":7002425244120,"netValue":1.0299400414349995},{"date":"2025-03-10T16:00:00.000Z","stockId":7002425244120,"netValue":1.0315891915205664},{"date":"2025-03-09T16:00:00.000Z","stockId":7002425244120,"netValue":1.0360514754409798},{"date":"2025-03-06T16:00:00.000Z","stockId":7002425244120,"netValue":1.0350815093488268},{"date":"2025-03-05T16:00:00.000Z","stockId":7002425244120,"netValue":1.0388647314692998},{"date":"2025-03-04T16:00:00.000Z","stockId":7002425244120,"netValue":1.035372535834515},{"date":"2025-03-03T16:00:00.000Z","stockId":7002425244120,"netValue":1.0334323592632595},{"date":"2025-03-02T16:00:00.000Z","stockId":7002425244120,"netValue":1.0317832091776922},{"date":"2025-02-27T16:00:00.000Z","stockId":7002425244120,"netValue":1.0317832091776922},{"date":"2025-02-26T16:00:00.000Z","stockId":7002425244120,"netValue":1.0407080214054685},{"date":"2025-02-25T16:00:00.000Z","stockId":7002425244120,"netValue":1.0417752407131344},{"date":"2025-02-24T16:00:00.000Z","stockId":7002425244120,"netValue":1.0382830450783496},{"date":"2025-02-23T16:00:00.000Z","stockId":7002425244120,"netValue":1.0396411686782288},{"date":"2025-02-20T16:00:00.000Z","stockId":7002425244120,"netValue":1.0412903187637959},{"date":"2025-02-19T16:00:00.000Z","stockId":7002425244120,"netValue":1.040999292278107},{"date":"2025-02-18T16:00:00.000Z","stockId":7002425244120,"netValue":1.0434245129921773},{"date":"2025-02-17T16:00:00.000Z","stockId":7002425244120,"netValue":1.041484337474132},{"date":"2025-02-16T16:00:00.000Z","stockId":7002425244120,"netValue":1.0462377700737084},{"date":"2025-02-13T16:00:00.000Z","stockId":7002425244120,"netValue":1.0483719632488793},{"date":"2025-02-12T16:00:00.000Z","stockId":7002425244120,"netValue":1.0483720864955652},{"date":"2025-02-11T16:00:00.000Z","stockId":7002425244120,"netValue":1.0506031663058233},{"date":"2025-02-10T16:00:00.000Z","stockId":7002425244120,"netValue":1.047887042352751},{"date":"2025-02-09T16:00:00.000Z","stockId":7002425244120,"netValue":1.0485661041526908},{"date":"2025-02-06T16:00:00.000Z","stockId":7002425244120,"netValue":1.0495361924383184},{"date":"2025-02-05T16:00:00.000Z","stockId":7002425244120,"netValue":1.0499243688917244},{"date":"2025-02-04T16:00:00.000Z","stockId":7002425244120,"netValue":1.0458498558997225},{"date":"2025-01-26T16:00:00.000Z","stockId":7002425244120,"netValue":1.0441151151244792},{"date":"2025-01-23T16:00:00.000Z","stockId":7002425244120,"netValue":1.044200922449237},{"date":"2025-01-22T16:00:00.000Z","stockId":7002425244120,"netValue":1.041593071747136},{"date":"2025-01-21T16:00:00.000Z","stockId":7002425244120,"netValue":1.04352183695057},{"date":"2025-01-20T16:00:00.000Z","stockId":7002425244120,"netValue":1.0441153893136135},{"date":"2025-01-19T16:00:00.000Z","stockId":7002425244120,"netValue":1.0438243526713278},{"date":"2025-01-16T16:00:00.000Z","stockId":7002425244120,"netValue":1.041387842429608},{"date":"2025-01-15T16:00:00.000Z","stockId":7002425244120,"netValue":1.0391677663947545},{"date":"2025-01-14T16:00:00.000Z","stockId":7002425244120,"netValue":1.0390710283697935},{"date":"2025-01-13T16:00:00.000Z","stockId":7002425244120,"netValue":1.0399441382966512},{"date":"2025-01-12T16:00:00.000Z","stockId":7002425244120,"netValue":1.0322801733831233},{"date":"2025-01-09T16:00:00.000Z","stockId":7002425244120,"netValue":1.0339293810227435},{"date":"2025-01-08T16:00:00.000Z","stockId":7002425244120,"netValue":1.0367427352315068},{"date":"2025-01-07T16:00:00.000Z","stockId":7002425244120,"netValue":1.0371195791985504},{"date":"2025-01-06T16:00:00.000Z","stockId":7002425244120,"netValue":1.0389742903448327},{"date":"2025-01-05T16:00:00.000Z","stockId":7002425244120,"netValue":1.03527634713074},{"date":"2025-01-02T16:00:00.000Z","stockId":7002425244120,"netValue":1.032657291539302},{"date":"2025-01-01T16:00:00.000Z","stockId":7002425244120,"netValue":1.0359554326294074},{"date":"2024-12-30T16:00:00.000Z","stockId":7002425244120,"netValue":1.0398361953823534},{"date":"2024-12-29T16:00:00.000Z","stockId":7002425244120,"netValue":1.0419704640924494},{"date":"2024-12-26T16:00:00.000Z","stockId":7002425244120,"netValue":1.0412913785937823},{"date":"2024-12-25T16:00:00.000Z","stockId":7002425244120,"netValue":1.040623497984453},{"date":"2024-12-24T16:00:00.000Z","stockId":7002425244120,"netValue":1.0388772781307376},{"date":"2024-12-23T16:00:00.000Z","stockId":7002425244120,"netValue":1.0412055712690247},{"date":"2024-12-22T16:00:00.000Z","stockId":7002425244120,"netValue":1.0399446866749205},{"date":"2024-12-19T16:00:00.000Z","stockId":7002425244120,"netValue":1.0386835278916817},{"date":"2024-12-18T16:00:00.000Z","stockId":7002425244120,"netValue":1.0368402958238716},{"date":"2024-12-17T16:00:00.000Z","stockId":7002425244120,"netValue":1.0339299294010127},{"date":"2024-12-16T16:00:00.000Z","stockId":7002425244120,"netValue":1.0320866973332024},{"date":"2024-12-15T16:00:00.000Z","stockId":7002425244120,"netValue":1.034026941615108},{"date":"2024-12-12T16:00:00.000Z","stockId":7002425244120,"netValue":1.036258496728434},{"date":"2024-12-11T16:00:00.000Z","stockId":7002425244120,"netValue":1.0398479486499599},{"date":"2024-12-10T16:00:00.000Z","stockId":7002425244120,"netValue":1.0375196555116728},{"date":"2024-12-09T16:00:00.000Z","stockId":7002425244120,"netValue":1.0349000515419657},{"date":"2024-12-08T16:00:00.000Z","stockId":7002425244120,"netValue":1.0299527028122406},{"date":"2024-12-05T16:00:00.000Z","stockId":7002425244120,"netValue":1.02810947074443},{"date":"2024-12-04T16:00:00.000Z","stockId":7002425244120,"netValue":1.0253931287497613},{"date":"2024-12-03T16:00:00.000Z","stockId":7002425244120,"netValue":1.0250050798933805},{"date":"2024-12-02T16:00:00.000Z","stockId":7002425244120,"netValue":1.0268483119611909},{"date":"2024-12-01T16:00:00.000Z","stockId":7002425244120,"netValue":1.0268485861503254},{"date":"2024-11-28T16:00:00.000Z","stockId":7002425244120,"netValue":1.0196696823072742},{"date":"2024-11-27T16:00:00.000Z","stockId":7002425244120,"netValue":1.0153041326729864},{"date":"2024-11-26T16:00:00.000Z","stockId":7002425244120,"netValue":1.017244376954892},{"date":"2024-11-25T16:00:00.000Z","stockId":7002425244120,"netValue":1.0104535219682222},{"date":"2024-11-24T16:00:00.000Z","stockId":7002425244120,"netValue":1.0100654731118408},{"date":"2024-11-21T16:00:00.000Z","stockId":7002425244120,"netValue":1.0091926373741176},{"date":"2024-11-20T16:00:00.000Z","stockId":7002425244120,"netValue":1.0180204746676542},{"date":"2024-11-19T16:00:00.000Z","stockId":7002425244120,"netValue":1.01675959007355},{"date":"2024-11-18T16:00:00.000Z","stockId":7002425244120,"netValue":1.0138492236506913},{"date":"2024-11-17T16:00:00.000Z","stockId":7002425244120,"netValue":1.0109500621171703},{"date":"2024-11-14T16:00:00.000Z","stockId":7002425244120,"netValue":1.0147335384668865},{"date":"2024-11-13T16:00:00.000Z","stockId":7002425244120,"netValue":1.018129240149356},{"date":"2024-11-12T16:00:00.000Z","stockId":7002425244120,"netValue":1.0257929308737492},{"date":"2024-11-11T16:00:00.000Z","stockId":7002425244120,"netValue":1.0229798508541201},{"date":"2024-11-10T16:00:00.000Z","stockId":7002425244120,"netValue":1.0259869553019398},{"date":"2024-11-07T16:00:00.000Z","stockId":7002425244120,"netValue":1.0221067409272626},{"date":"2024-11-06T16:00:00.000Z","stockId":7002425244120,"netValue":1.023658936352787},{"date":"2024-11-05T16:00:00.000Z","stockId":7002425244120,"netValue":1.0181292401493556},{"date":"2024-11-04T16:00:00.000Z","stockId":7002425244120,"netValue":1.0184202767916417},{"date":"2024-11-03T16:00:00.000Z","stockId":7002425244120,"netValue":1.0114353973767807},{"date":"2024-10-31T16:00:00.000Z","stockId":7002425244120,"netValue":1.0090100920243987},{"date":"2024-10-30T16:00:00.000Z","stockId":7002425244120,"netValue":1.0058201680377261},{"date":"2024-10-29T16:00:00.000Z","stockId":7002425244120,"netValue":1.009107104238494},{"date":"2024-10-28T16:00:00.000Z","stockId":7002425244120,"netValue":1.0079429576693506},{"date":"2024-10-27T16:00:00.000Z","stockId":7002425244120,"netValue":1.0112416471377248},{"date":"2024-10-24T16:00:00.000Z","stockId":7002425244120,"netValue":1.0111446349236295},{"date":"2024-10-23T16:00:00.000Z","stockId":7002425244120,"netValue":1.0097864639262955},{"date":"2024-10-22T16:00:00.000Z","stockId":7002425244120,"netValue":1.0145515414954362},{"date":"2024-10-21T16:00:00.000Z","stockId":7002425244120,"netValue":1.0153161601297267},{"date":"2024-10-20T16:00:00.000Z","stockId":7002425244120,"netValue":1.0163947735632468},{"date":"2024-10-17T16:00:00.000Z","stockId":7002425244120,"netValue":1.0136784315685787},{"date":"2024-10-16T16:00:00.000Z","stockId":7002425244120,"netValue":1.0093016770449534},{"date":"2024-10-15T16:00:00.000Z","stockId":7002425244120,"netValue":1.0119210068255262},{"date":"2024-10-14T16:00:00.000Z","stockId":7002425244120,"netValue":1.0105740407175297},{"date":"2024-10-13T16:00:00.000Z","stockId":7002425244120,"netValue":1.014540336606099},{"date":"2024-10-10T16:00:00.000Z","stockId":7002425244120,"netValue":1.0086340706247585},{"date":"2024-10-09T16:00:00.000Z","stockId":7002425244120,"netValue":1.0117384555684912},{"date":"2024-10-08T16:00:00.000Z","stockId":7002425244120,"netValue":1.0036864571206838},{"date":"2024-10-07T16:00:00.000Z","stockId":7002425244120,"netValue":1.018141249514941},{"date":"2024-09-29T16:00:00.000Z","stockId":7002425244120,"netValue":1.0175591773379908},{"date":"2024-09-26T16:00:00.000Z","stockId":7002425244120,"netValue":1.0111563833915416},{"date":"2024-09-25T16:00:00.000Z","stockId":7002425244120,"netValue":1.0128055878928994},{"date":"2024-09-24T16:00:00.000Z","stockId":7002425244120,"netValue":1.0094101668606916},{"date":"2024-09-23T16:00:00.000Z","stockId":7002425244120,"netValue":1.0046565774156004},{"date":"2024-09-22T16:00:00.000Z","stockId":7002425244120,"netValue":0.9995149398525424},{"date":"2024-09-19T16:00:00.000Z","stockId":7002425244120,"netValue":0.9987388436166093},{"date":"2024-09-18T16:00:00.000Z","stockId":7002425244120,"netValue":1.0006790842064424},{"date":"2024-09-17T16:00:00.000Z","stockId":7002425244120,"netValue":1.0000000000000007},{"date":"2024-09-12T16:00:00.000Z","stockId":7002425244120,"netValue":0.9971866511447428},{"date":"2024-09-11T16:00:00.000Z","stockId":7002425244120,"netValue":0.995440434613893},{"date":"2024-09-10T16:00:00.000Z","stockId":7002425244120,"netValue":0.9945673263484679},{"date":"2024-09-09T16:00:00.000Z","stockId":7002425244120,"netValue":0.993985254171518},{"date":"2024-09-08T16:00:00.000Z","stockId":7002425244120,"netValue":0.9931121459060932},{"date":"2024-09-05T16:00:00.000Z","stockId":7002425244120,"netValue":0.9946643383779599},{"date":"2024-09-04T16:00:00.000Z","stockId":7002425244120,"netValue":0.9946643383779599},{"date":"2024-09-03T16:00:00.000Z","stockId":7002425244120,"netValue":0.995149398525418},{"date":"2024-09-02T16:00:00.000Z","stockId":7002425244120,"netValue":0.9970896391152511},{"date":"2024-09-01T16:00:00.000Z","stockId":7002425244120,"netValue":0.9978657353511843},{"date":"2024-08-29T16:00:00.000Z","stockId":7002425244120,"netValue":1.0030073729142421},{"date":"2024-08-28T16:00:00.000Z","stockId":7002425244120,"netValue":1.003589445091192},{"date":"2024-08-27T16:00:00.000Z","stockId":7002425244120,"netValue":1.0046565774156004},{"date":"2024-08-26T16:00:00.000Z","stockId":7002425244120,"netValue":1.005044625533567},{"date":"2024-08-25T16:00:00.000Z","stockId":7002425244120,"netValue":1.007857974388825},{"date":"2024-08-22T16:00:00.000Z","stockId":7002425244120,"netValue":1.0088280946837416},{"date":"2024-08-21T16:00:00.000Z","stockId":7002425244120,"netValue":1.0085370585952662},{"date":"2024-08-20T16:00:00.000Z","stockId":7002425244120,"netValue":1.0083430345362832},{"date":"2024-08-19T16:00:00.000Z","stockId":7002425244120,"netValue":1.0090221187427246},{"date":"2024-08-18T16:00:00.000Z","stockId":7002425244120,"netValue":1.0119324796274742},{"date":"2024-08-15T16:00:00.000Z","stockId":7002425244120,"netValue":1.0098952270081494},{"date":"2024-08-14T16:00:00.000Z","stockId":7002425244120,"netValue":1.010186263096624},{"date":"2024-08-13T16:00:00.000Z","stockId":7002425244120,"netValue":1.0098952270081494},{"date":"2024-08-12T16:00:00.000Z","stockId":7002425244120,"netValue":1.0097982149786575},{"date":"2024-08-11T16:00:00.000Z","stockId":7002425244120,"netValue":1.0072759022118747},{"date":"2024-08-08T16:00:00.000Z","stockId":7002425244120,"netValue":1.0107683352735743},{"date":"2024-08-07T16:00:00.000Z","stockId":7002425244120,"netValue":1.0118354675979826},{"date":"2024-08-06T16:00:00.000Z","stockId":7002425244120,"netValue":1.014551804423749},{"date":"2024-08-05T16:00:00.000Z","stockId":7002425244120,"netValue":1.0131936360108658},{"date":"2024-08-04T16:00:00.000Z","stockId":7002425244120,"netValue":1.0139697322467989},{"date":"2024-08-01T16:00:00.000Z","stockId":7002425244120,"netValue":1.0183352735739237},{"date":"2024-07-31T16:00:00.000Z","stockId":7002425244120,"netValue":1.019402405898332},{"date":"2024-07-30T16:00:00.000Z","stockId":7002425244120,"netValue":1.0174621653084988},{"date":"2024-07-29T16:00:00.000Z","stockId":7002425244120,"netValue":1.0137757081878158},{"date":"2024-07-28T16:00:00.000Z","stockId":7002425244120,"netValue":1.0155219247186658},{"date":"2024-07-25T16:00:00.000Z","stockId":7002425244120,"netValue":1.0116414435389993},{"date":"2024-07-24T16:00:00.000Z","stockId":7002425244120,"netValue":1.0090221187427246},{"date":"2024-07-23T16:00:00.000Z","stockId":7002425244120,"netValue":1.0120294916569659},{"date":"2024-07-22T16:00:00.000Z","stockId":7002425244120,"netValue":1.0116414435389993},{"date":"2024-07-21T16:00:00.000Z","stockId":7002425244120,"netValue":1.0153279006596823},{"date":"2024-07-18T16:00:00.000Z","stockId":7002425244120,"netValue":1.0149398525417157},{"date":"2024-07-17T16:00:00.000Z","stockId":7002425244120,"netValue":1.0159099728366319},{"date":"2024-07-16T16:00:00.000Z","stockId":7002425244120,"netValue":1.0143577803647659},{"date":"2024-07-15T16:00:00.000Z","stockId":7002425244120,"netValue":1.0172681412495153},{"date":"2024-07-14T16:00:00.000Z","stockId":7002425244120,"netValue":1.017947225455957}]}