window.pageData = {"startDate":"2024-08-05T21:22:26.105Z","endDate":"2026-08-05T21:22:26.105Z","manager":{"_id":7120208245000,"name":"李柏汗","gender":"m","educationCode":"001002","resume":"李柏汗：男，复旦大学硕士。2019年7月加入华宸未来基金管理有限公司，历任研究员、基金经理助理，现任基金经理。","tickerId":120208245000,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019891","exchange":"fm","cnInfoCode":"j101019891","followedNum":0,"currency":"CNY","workingDate":"2024-09-29T16:00:00.000Z","fundCompanyId":4000050720000,"fundManagerSecondLevel":"hybrid","pinyin":"lbh","delistedDate":"2026-01-13T16:00:00.000Z","fundCompany":{"_id":4000050720000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50720000","tickerId":50720000,"name":"华宸未来基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7120208245000,"type":"fmp","fm_p_r_d":"2026-01-12T16:00:00.000Z","fm_cagr_p_r_fs":0.20507662100265023,"fm_cagr_p_r_fs_m":0.08225452831700197,"fm_cagr_p_r_fs_r_c":1761,"fm_cagr_p_r_fs_rp":0.14545454545454545,"fm_p_r_m1":0.028714859437750873,"fm_p_r_m1_m":0.05485147918209732,"fm_p_r_m1_r_c":1712,"fm_p_r_m1_rp":0.7463471654003506,"fm_p_r_m3":0.07299193632841128,"fm_p_r_m3_m":0.06946117739111668,"fm_p_r_m3_r_c":1675,"fm_p_r_m3_rp":0.472520908004779,"fm_p_r_fys_m":0.04085164682102671,"fm_p_r_fys_r_c":1723,"fm_p_r_fys_rp":0.8292682926829268,"fm_p_r_m6":0.34762593713007917,"fm_p_r_m6_m":0.22416094030557865,"fm_p_r_m6_r_c":1634,"fm_p_r_m6_rp":0.256582976117575,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.669364161849711,"fm_p_r_y1_m":0.3345665900759137,"fm_p_r_y1_r_c":1536,"fm_p_r_y1_rp":0.529641693811075,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.3947976878612717,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.4329479768786127,"fm_p_r_y1":0.31902920360786813,"fm_p_r_fys":0.012750815459128262},"fmi":{"stockId":7120208245000,"type":"fmi","fm_my":1.3,"fm_a_as":0,"fm_a_mfn":2,"fm_as":6156046.1554000005,"fm_b_as":0,"fm_e_as":0,"fm_h_as":6156046.1554000005,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":6156046.1554000005,"fm_q_as":0,"fm_r_f_cagr":0.2031,"fm_r_fd":3000000008135,"fm_r_ftp":0.2309,"fm_d":{"3000000014500":"本基金基金经理","3000000008135":"本基金的基金经理"},"fm_wy":6}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.006092951528529511,"oneMonth":-0.03796984717059071,"threeMonths":-0.0448915234289301,"sixMonths":0.003133344818674999,"oneYear":0.13240824701166165,"threeYears":0.15857662327325905,"fiveYears":-0.05352164760766931,"tenYears":0.4533510096891835},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49207,"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":[{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"stockId":7120208245000,"date":"2026-01-12T16:00:00.000Z","netValue":1.2715026368381361},{"date":"2026-01-11T16:00:00.000Z","stockId":7120208245000,"netValue":1.281926823983793},{"stockId":7120208245000,"date":"2026-01-08T16:00:00.000Z","netValue":1.2816786290517537},{"date":"2026-01-07T16:00:00.000Z","stockId":7120208245000,"netValue":1.266911030595406},{"date":"2026-01-06T16:00:00.000Z","stockId":7120208245000,"netValue":1.2670351280614258},{"date":"2026-01-05T16:00:00.000Z","stockId":7120208245000,"netValue":1.2732400013624123},{"date":"2026-01-04T16:00:00.000Z","stockId":7120208245000,"netValue":1.2841605783721484},{"date":"2025-12-30T16:00:00.000Z","stockId":7120208245000,"netValue":1.2554940637215912},{"date":"2025-12-29T16:00:00.000Z","stockId":7120208245000,"netValue":1.2758460481488265},{"date":"2025-12-28T16:00:00.000Z","stockId":7120208245000,"netValue":1.26964117484784},{"date":"2025-12-25T16:00:00.000Z","stockId":7120208245000,"netValue":1.2639326914109326},{"date":"2025-12-24T16:00:00.000Z","stockId":7120208245000,"netValue":1.2758460481488265},{"date":"2025-12-23T16:00:00.000Z","stockId":7120208245000,"netValue":1.2651736660711301},{"date":"2025-12-22T16:00:00.000Z","stockId":7120208245000,"netValue":1.2466831436341903},{"date":"2025-12-21T16:00:00.000Z","stockId":7120208245000,"netValue":1.2410987576633026},{"date":"2025-12-18T16:00:00.000Z","stockId":7120208245000,"netValue":1.2255865744108367},{"date":"2025-12-17T16:00:00.000Z","stockId":7120208245000,"netValue":1.2182648239156728},{"date":"2025-12-16T16:00:00.000Z","stockId":7120208245000,"netValue":1.2337770071681387},{"date":"2025-12-15T16:00:00.000Z","stockId":7120208245000,"netValue":1.2124322430127454},{"date":"2025-12-14T16:00:00.000Z","stockId":7120208245000,"netValue":1.222732332692383},{"date":"2025-12-11T16:00:00.000Z","stockId":7120208245000,"netValue":1.236010761556494},{"date":"2025-12-10T16:00:00.000Z","stockId":7120208245000,"netValue":1.2252142820127774},{"date":"2025-12-09T16:00:00.000Z","stockId":7120208245000,"netValue":1.2353902742263954},{"date":"2025-12-08T16:00:00.000Z","stockId":7120208245000,"netValue":1.2334047147700795},{"date":"2025-12-07T16:00:00.000Z","stockId":7120208245000,"netValue":1.2217395529642252},{"date":"2025-12-04T16:00:00.000Z","stockId":7120208245000,"netValue":1.1943140129738652},{"date":"2025-12-03T16:00:00.000Z","stockId":7120208245000,"netValue":1.1894742117990957},{"date":"2025-12-02T16:00:00.000Z","stockId":7120208245000,"netValue":1.1827729486340304},{"date":"2025-12-01T16:00:00.000Z","stockId":7120208245000,"netValue":1.1909633813913325},{"date":"2025-11-30T16:00:00.000Z","stockId":7120208245000,"netValue":1.1965477673622202},{"date":"2025-11-27T16:00:00.000Z","stockId":7120208245000,"netValue":1.1851308004884054},{"date":"2025-11-26T16:00:00.000Z","stockId":7120208245000,"netValue":1.1801669018476162},{"date":"2025-11-25T16:00:00.000Z","stockId":7120208245000,"netValue":1.175699393070906},{"date":"2025-11-24T16:00:00.000Z","stockId":7120208245000,"netValue":1.1527413618572562},{"date":"2025-11-23T16:00:00.000Z","stockId":7120208245000,"netValue":1.1354918140805141},{"date":"2025-11-20T16:00:00.000Z","stockId":7120208245000,"netValue":1.1352436191484745},{"date":"2025-11-19T16:00:00.000Z","stockId":7120208245000,"netValue":1.1712318842941958},{"date":"2025-11-18T16:00:00.000Z","stockId":7120208245000,"netValue":1.1763198804010047},{"date":"2025-11-17T16:00:00.000Z","stockId":7120208245000,"netValue":1.1786777322553794},{"date":"2025-11-16T16:00:00.000Z","stockId":7120208245000,"netValue":1.1888537244689972},{"date":"2025-11-13T16:00:00.000Z","stockId":7120208245000,"netValue":1.185254897954425},{"date":"2025-11-12T16:00:00.000Z","stockId":7120208245000,"netValue":1.2136732176729428},{"date":"2025-11-11T16:00:00.000Z","stockId":7120208245000,"netValue":1.204490005187483},{"date":"2025-11-10T16:00:00.000Z","stockId":7120208245000,"netValue":1.21032258609041},{"date":"2025-11-09T16:00:00.000Z","stockId":7120208245000,"netValue":1.223228722556462},{"date":"2025-11-06T16:00:00.000Z","stockId":7120208245000,"netValue":1.2367553463526124},{"date":"2025-11-05T16:00:00.000Z","stockId":7120208245000,"netValue":1.2527639194691575},{"date":"2025-11-04T16:00:00.000Z","stockId":7120208245000,"netValue":1.2286890110613302},{"date":"2025-11-03T16:00:00.000Z","stockId":7120208245000,"netValue":1.2243455997506396},{"date":"2025-11-02T16:00:00.000Z","stockId":7120208245000,"netValue":1.2398577830031057},{"date":"2025-10-30T16:00:00.000Z","stockId":7120208245000,"netValue":1.2434566095176778},{"date":"2025-10-29T16:00:00.000Z","stockId":7120208245000,"netValue":1.2631881066148145},{"date":"2025-10-28T16:00:00.000Z","stockId":7120208245000,"netValue":1.291730523799352},{"date":"2025-10-27T16:00:00.000Z","stockId":7120208245000,"netValue":1.2753496582847481},{"date":"2025-10-26T16:00:00.000Z","stockId":7120208245000,"netValue":1.2719990267022152},{"date":"2025-10-23T16:00:00.000Z","stockId":7120208245000,"netValue":1.2501578726827431},{"date":"2025-10-22T16:00:00.000Z","stockId":7120208245000,"netValue":1.2185130188477122},{"date":"2025-10-21T16:00:00.000Z","stockId":7120208245000,"netValue":1.221367260566166},{"date":"2025-10-20T16:00:00.000Z","stockId":7120208245000,"netValue":1.2301781806535668},{"date":"2025-10-19T16:00:00.000Z","stockId":7120208245000,"netValue":1.1972923521583387},{"date":"2025-10-16T16:00:00.000Z","stockId":7120208245000,"netValue":1.1776849525272215},{"date":"2025-10-15T16:00:00.000Z","stockId":7120208245000,"netValue":1.2069719545078776},{"date":"2025-10-14T16:00:00.000Z","stockId":7120208245000,"netValue":1.2151623872651796},{"date":"2025-10-13T16:00:00.000Z","stockId":7120208245000,"netValue":1.1850067030223856},{"date":"2025-10-12T16:00:00.000Z","stockId":7120208245000,"netValue":1.2144178024690613},{"date":"2025-10-09T16:00:00.000Z","stockId":7120208245000,"netValue":1.2303022781195865},{"date":"2025-10-08T16:00:00.000Z","stockId":7120208245000,"netValue":1.260333864896361},{"date":"2025-09-29T16:00:00.000Z","stockId":7120208245000,"netValue":1.2655459584691895},{"date":"2025-09-28T16:00:00.000Z","stockId":7120208245000,"netValue":1.2528880169351773},{"date":"2025-09-25T16:00:00.000Z","stockId":7120208245000,"netValue":1.2309227654496853},{"date":"2025-09-24T16:00:00.000Z","stockId":7120208245000,"netValue":1.2548735763914929},{"date":"2025-09-23T16:00:00.000Z","stockId":7120208245000,"netValue":1.2404782703332045},{"date":"2025-09-22T16:00:00.000Z","stockId":7120208245000,"netValue":1.2295576933234682},{"date":"2025-09-21T16:00:00.000Z","stockId":7120208245000,"netValue":1.2276962313331723},{"date":"2025-09-18T16:00:00.000Z","stockId":7120208245000,"netValue":1.2149141923331404},{"date":"2025-09-17T16:00:00.000Z","stockId":7120208245000,"netValue":1.2166515568574165},{"date":"2025-09-16T16:00:00.000Z","stockId":7120208245000,"netValue":1.2236010149545213},{"date":"2025-09-15T16:00:00.000Z","stockId":7120208245000,"netValue":1.2151623872651798},{"date":"2025-09-14T16:00:00.000Z","stockId":7120208245000,"netValue":1.1936935256437669},{"date":"2025-09-11T16:00:00.000Z","stockId":7120208245000,"netValue":1.1941899155078457},{"date":"2025-09-10T16:00:00.000Z","stockId":7120208245000,"netValue":1.203124933061266},{"date":"2025-09-09T16:00:00.000Z","stockId":7120208245000,"netValue":1.1559678959737694},{"date":"2025-09-08T16:00:00.000Z","stockId":7120208245000,"netValue":1.1395870304591653},{"date":"2025-09-07T16:00:00.000Z","stockId":7120208245000,"netValue":1.1533618491873552},{"date":"2025-09-04T16:00:00.000Z","stockId":7120208245000,"netValue":1.1523690694591973},{"date":"2025-09-03T16:00:00.000Z","stockId":7120208245000,"netValue":1.1037228627794637},{"date":"2025-09-02T16:00:00.000Z","stockId":7120208245000,"netValue":1.149763022672783},{"date":"2025-09-01T16:00:00.000Z","stockId":7120208245000,"netValue":1.160683599682519},{"date":"2025-08-31T16:00:00.000Z","stockId":7120208245000,"netValue":1.1761957829349852},{"date":"2025-08-28T16:00:00.000Z","stockId":7120208245000,"netValue":1.1697427147019592},{"date":"2025-08-27T16:00:00.000Z","stockId":7120208245000,"netValue":1.1501353150708424},{"date":"2025-08-26T16:00:00.000Z","stockId":7120208245000,"netValue":1.118242266303772},{"date":"2025-08-25T16:00:00.000Z","stockId":7120208245000,"netValue":1.120600118158147},{"date":"2025-08-24T16:00:00.000Z","stockId":7120208245000,"netValue":1.1241989446727192},{"date":"2025-08-21T16:00:00.000Z","stockId":7120208245000,"netValue":1.1002481337309116},{"date":"2025-08-20T16:00:00.000Z","stockId":7120208245000,"netValue":1.089699849119235},{"date":"2025-08-19T16:00:00.000Z","stockId":7120208245000,"netValue":1.094167357895945},{"date":"2025-08-18T16:00:00.000Z","stockId":7120208245000,"netValue":1.084611853012426},{"date":"2025-08-17T16:00:00.000Z","stockId":7120208245000,"netValue":1.07356717853667},{"date":"2025-08-14T16:00:00.000Z","stockId":7120208245000,"netValue":1.052594706779336},{"date":"2025-08-13T16:00:00.000Z","stockId":7120208245000,"netValue":1.042542812031738},{"date":"2025-08-12T16:00:00.000Z","stockId":7120208245000,"netValue":1.0522224143812766},{"date":"2025-08-11T16:00:00.000Z","stockId":7120208245000,"netValue":1.0291402857016074},{"date":"2025-08-10T16:00:00.000Z","stockId":7120208245000,"netValue":1.0195847808180882},{"date":"2025-08-07T16:00:00.000Z","stockId":7120208245000,"netValue":0.9976195293325963},{"date":"2025-08-06T16:00:00.000Z","stockId":7120208245000,"netValue":0.9992327963908529},{"date":"2025-08-05T16:00:00.000Z","stockId":7120208245000,"netValue":1.00506537729378},{"date":"2025-08-04T16:00:00.000Z","stockId":7120208245000,"netValue":0.9904218763034522},{"date":"2025-08-03T16:00:00.000Z","stockId":7120208245000,"netValue":0.984589295400525},{"date":"2025-07-31T16:00:00.000Z","stockId":7120208245000,"netValue":0.9807422739539134},{"date":"2025-07-30T16:00:00.000Z","stockId":7120208245000,"netValue":0.9930279230898665},{"date":"2025-07-29T16:00:00.000Z","stockId":7120208245000,"netValue":0.9993568938568727},{"date":"2025-07-28T16:00:00.000Z","stockId":7120208245000,"netValue":1.0081678139442733},{"date":"2025-07-27T16:00:00.000Z","stockId":7120208245000,"netValue":0.9920351433617087},{"date":"2025-07-24T16:00:00.000Z","stockId":7120208245000,"netValue":0.983224223274308},{"date":"2025-07-23T16:00:00.000Z","stockId":7120208245000,"netValue":0.9822314435461501},{"date":"2025-07-22T16:00:00.000Z","stockId":7120208245000,"netValue":0.9778880322354597},{"date":"2025-07-21T16:00:00.000Z","stockId":7120208245000,"netValue":0.9837206131383869},{"date":"2025-07-20T16:00:00.000Z","stockId":7120208245000,"netValue":0.9889327067112156},{"date":"2025-07-17T16:00:00.000Z","stockId":7120208245000,"netValue":0.987815829517038},{"date":"2025-07-16T16:00:00.000Z","stockId":7120208245000,"netValue":0.9961303597403597},{"date":"2025-07-15T16:00:00.000Z","stockId":7120208245000,"netValue":0.9775157398374005},{"date":"2025-07-14T16:00:00.000Z","stockId":7120208245000,"netValue":0.9705662817402957},{"date":"2025-07-13T16:00:00.000Z","stockId":7120208245000,"netValue":0.9435130341479949},{"date":"2025-07-10T16:00:00.000Z","stockId":7120208245000,"netValue":0.933461139400397},{"date":"2025-07-09T16:00:00.000Z","stockId":7120208245000,"netValue":0.9327165546042788},{"date":"2025-07-08T16:00:00.000Z","stockId":7120208245000,"netValue":0.9421479620217781},{"date":"2025-07-07T16:00:00.000Z","stockId":7120208245000,"netValue":0.9459949834683897},{"date":"2025-07-06T16:00:00.000Z","stockId":7120208245000,"netValue":0.926759876235332},{"date":"2025-07-03T16:00:00.000Z","stockId":7120208245000,"netValue":0.9350744064586537},{"date":"2025-07-02T16:00:00.000Z","stockId":7120208245000,"netValue":0.9363153811188509},{"date":"2025-07-01T16:00:00.000Z","stockId":7120208245000,"netValue":0.9183212485459904},{"date":"2025-06-30T16:00:00.000Z","stockId":7120208245000,"netValue":0.9348262115266143},{"date":"2025-06-29T16:00:00.000Z","stockId":7120208245000,"netValue":0.9338334317984563},{"date":"2025-06-26T16:00:00.000Z","stockId":7120208245000,"netValue":0.9128609600411223},{"date":"2025-06-25T16:00:00.000Z","stockId":7120208245000,"netValue":0.908889841128491},{"date":"2025-06-24T16:00:00.000Z","stockId":7120208245000,"netValue":0.9173284688178326},{"date":"2025-06-23T16:00:00.000Z","stockId":7120208245000,"netValue":0.9018162855653666},{"date":"2025-06-22T16:00:00.000Z","stockId":7120208245000,"netValue":0.8810920087400719},{"date":"2025-06-19T16:00:00.000Z","stockId":7120208245000,"netValue":0.8834498605944466},{"date":"2025-06-18T16:00:00.000Z","stockId":7120208245000,"netValue":0.8935017553420448},{"date":"2025-06-17T16:00:00.000Z","stockId":7120208245000,"netValue":0.9028090652935244},{"date":"2025-06-16T16:00:00.000Z","stockId":7120208245000,"netValue":0.899334336244972},{"date":"2025-06-15T16:00:00.000Z","stockId":7120208245000,"netValue":0.905291014613919},{"date":"2025-06-12T16:00:00.000Z","stockId":7120208245000,"netValue":0.8973487767886563},{"date":"2025-06-11T16:00:00.000Z","stockId":7120208245000,"netValue":0.9143501296333592},{"date":"2025-06-10T16:00:00.000Z","stockId":7120208245000,"netValue":0.9088898411284911},{"date":"2025-06-09T16:00:00.000Z","stockId":7120208245000,"netValue":0.9055392095459585},{"date":"2025-06-08T16:00:00.000Z","stockId":7120208245000,"netValue":0.9108754005848068},{"date":"2025-06-05T16:00:00.000Z","stockId":7120208245000,"netValue":0.9103790107207277},{"date":"2025-06-04T16:00:00.000Z","stockId":7120208245000,"netValue":0.9226646598566809},{"date":"2025-06-03T16:00:00.000Z","stockId":7120208245000,"netValue":0.907028379138195},{"date":"2025-06-02T16:00:00.000Z","stockId":7120208245000,"netValue":0.8926330730799066},{"date":"2025-05-29T16:00:00.000Z","stockId":7120208245000,"netValue":0.8808438138080323},{"date":"2025-05-28T16:00:00.000Z","stockId":7120208245000,"netValue":0.8946186325362222},{"date":"2025-05-27T16:00:00.000Z","stockId":7120208245000,"netValue":0.8822088859342492},{"date":"2025-05-26T16:00:00.000Z","stockId":7120208245000,"netValue":0.8798510340798744},{"date":"2025-05-25T16:00:00.000Z","stockId":7120208245000,"netValue":0.8899029288274724},{"date":"2025-05-22T16:00:00.000Z","stockId":7120208245000,"netValue":0.89089570855563},{"date":"2025-05-21T16:00:00.000Z","stockId":7120208245000,"netValue":0.8999548235750702},{"date":"2025-05-20T16:00:00.000Z","stockId":7120208245000,"netValue":0.9102549132547079},{"date":"2025-05-19T16:00:00.000Z","stockId":7120208245000,"netValue":0.9144742270993785},{"date":"2025-05-18T16:00:00.000Z","stockId":7120208245000,"netValue":0.906531989274116},{"date":"2025-05-15T16:00:00.000Z","stockId":7120208245000,"netValue":0.907400671536254},{"date":"2025-05-14T16:00:00.000Z","stockId":7120208245000,"netValue":0.9039259424877018},{"date":"2025-05-13T16:00:00.000Z","stockId":7120208245000,"netValue":0.9227887573227004},{"date":"2025-05-12T16:00:00.000Z","stockId":7120208245000,"netValue":0.9291177280897065},{"date":"2025-05-11T16:00:00.000Z","stockId":7120208245000,"netValue":0.9304828002159236},{"date":"2025-05-08T16:00:00.000Z","stockId":7120208245000,"netValue":0.915218811895497},{"date":"2025-05-07T16:00:00.000Z","stockId":7120208245000,"netValue":0.9227887573227004},{"date":"2025-05-06T16:00:00.000Z","stockId":7120208245000,"netValue":0.9186935409440493},{"date":"2025-05-05T16:00:00.000Z","stockId":7120208245000,"netValue":0.9250225117110555},{"date":"2025-04-29T16:00:00.000Z","stockId":7120208245000,"netValue":0.9128609600411222},{"date":"2025-04-28T16:00:00.000Z","stockId":7120208245000,"netValue":0.8956114122643799},{"date":"2025-04-27T16:00:00.000Z","stockId":7120208245000,"netValue":0.8935017553420445},{"date":"2025-04-24T16:00:00.000Z","stockId":7120208245000,"netValue":0.8994584337109914},{"date":"2025-04-23T16:00:00.000Z","stockId":7120208245000,"netValue":0.8889101490993147},{"date":"2025-04-22T16:00:00.000Z","stockId":7120208245000,"netValue":0.9003271159731298},{"date":"2025-04-21T16:00:00.000Z","stockId":7120208245000,"netValue":0.8866763947109596},{"date":"2025-04-20T16:00:00.000Z","stockId":7120208245000,"netValue":0.8999548235750705},{"date":"2025-04-17T16:00:00.000Z","stockId":7120208245000,"netValue":0.8794787416818153},{"date":"2025-04-16T16:00:00.000Z","stockId":7120208245000,"netValue":0.8870486871090185},{"date":"2025-04-15T16:00:00.000Z","stockId":7120208245000,"netValue":0.8812161062060914},{"date":"2025-04-14T16:00:00.000Z","stockId":7120208245000,"netValue":0.8937499502740839},{"date":"2025-04-13T16:00:00.000Z","stockId":7120208245000,"netValue":0.9023126754294453},{"date":"2025-04-10T16:00:00.000Z","stockId":7120208245000,"netValue":0.8861800048468805},{"date":"2025-04-09T16:00:00.000Z","stockId":7120208245000,"netValue":0.8803474239439534},{"date":"2025-04-08T16:00:00.000Z","stockId":7120208245000,"netValue":0.8537905662157315},{"date":"2025-04-07T16:00:00.000Z","stockId":7120208245000,"netValue":0.8384024804292852},{"date":"2025-04-06T16:00:00.000Z","stockId":7120208245000,"netValue":0.8527977864875738},{"date":"2025-04-02T16:00:00.000Z","stockId":7120208245000,"netValue":0.9418997670897387},{"date":"2025-04-01T16:00:00.000Z","stockId":7120208245000,"netValue":0.9683325273519409},{"date":"2025-03-31T16:00:00.000Z","stockId":7120208245000,"netValue":0.9685807222839803},{"date":"2025-03-30T16:00:00.000Z","stockId":7120208245000,"netValue":0.9739169133228287},{"date":"2025-03-27T16:00:00.000Z","stockId":7120208245000,"netValue":0.9729241335946707},{"date":"2025-03-26T16:00:00.000Z","stockId":7120208245000,"netValue":0.9818591511480911},{"date":"2025-03-25T16:00:00.000Z","stockId":7120208245000,"netValue":0.9817350536820713},{"date":"2025-03-24T16:00:00.000Z","stockId":7120208245000,"netValue":0.9781362271674992},{"date":"2025-03-23T16:00:00.000Z","stockId":7120208245000,"netValue":1.0038244026335827},{"date":"2025-03-20T16:00:00.000Z","stockId":7120208245000,"netValue":0.9894290965752944},{"date":"2025-03-19T16:00:00.000Z","stockId":7120208245000,"netValue":1.0152413695073979},{"date":"2025-03-18T16:00:00.000Z","stockId":7120208245000,"netValue":1.0211980478763447},{"date":"2025-03-17T16:00:00.000Z","stockId":7120208245000,"netValue":1.0303812603618048},{"date":"2025-03-16T16:00:00.000Z","stockId":7120208245000,"netValue":1.01884019602197},{"date":"2025-03-13T16:00:00.000Z","stockId":7120208245000,"netValue":1.0184679036239108},{"date":"2025-03-12T16:00:00.000Z","stockId":7120208245000,"netValue":0.9858302700607221},{"date":"2025-03-11T16:00:00.000Z","stockId":7120208245000,"netValue":1.0094087886044707},{"date":"2025-03-10T16:00:00.000Z","stockId":7120208245000,"netValue":1.0182197086918714},{"date":"2025-03-09T16:00:00.000Z","stockId":7120208245000,"netValue":1.0159859543035163},{"date":"2025-03-06T16:00:00.000Z","stockId":7120208245000,"netValue":1.007423229148155},{"date":"2025-03-05T16:00:00.000Z","stockId":7120208245000,"netValue":1.007196913583118},{"date":"2025-03-04T16:00:00.000Z","stockId":7120208245000,"netValue":0.9860784649927617},{"date":"2025-03-03T16:00:00.000Z","stockId":7120208245000,"netValue":0.9752066632194043},{"date":"2025-03-02T16:00:00.000Z","stockId":7120208245000,"netValue":0.9730482310606903},{"date":"2025-02-27T16:00:00.000Z","stockId":7120208245000,"netValue":0.9710696682485356},{"date":"2025-02-26T16:00:00.000Z","stockId":7120208245000,"netValue":0.998857067313153},{"date":"2025-02-25T16:00:00.000Z","stockId":7120208245000,"netValue":1.0011104812951463},{"date":"2025-02-24T16:00:00.000Z","stockId":7120208245000,"netValue":0.9962584335086316},{"date":"2025-02-23T16:00:00.000Z","stockId":7120208245000,"netValue":1.0016765753818795},{"date":"2025-02-20T16:00:00.000Z","stockId":7120208245000,"netValue":1.0051911104987203},{"date":"2025-02-19T16:00:00.000Z","stockId":7120208245000,"netValue":0.9904904844097964},{"date":"2025-02-18T16:00:00.000Z","stockId":7120208245000,"netValue":0.9817328423965712},{"date":"2025-02-17T16:00:00.000Z","stockId":7120208245000,"netValue":0.9723172383641793},{"date":"2025-02-16T16:00:00.000Z","stockId":7120208245000,"netValue":0.9908454044947237},{"date":"2025-02-13T16:00:00.000Z","stockId":7120208245000,"netValue":0.9800855122830553},{"date":"2025-02-12T16:00:00.000Z","stockId":7120208245000,"netValue":0.9775319811196204},{"date":"2025-02-11T16:00:00.000Z","stockId":7120208245000,"netValue":0.9915746451893774},{"date":"2025-02-10T16:00:00.000Z","stockId":7120208245000,"netValue":0.986559450794941},{"date":"2025-02-09T16:00:00.000Z","stockId":7120208245000,"netValue":0.9900104821202921},{"date":"2025-02-06T16:00:00.000Z","stockId":7120208245000,"netValue":0.9867774003063482},{"date":"2025-02-05T16:00:00.000Z","stockId":7120208245000,"netValue":0.9757739540714658},{"date":"2025-02-04T16:00:00.000Z","stockId":7120208245000,"netValue":0.9594162000021462},{"date":"2025-01-26T16:00:00.000Z","stockId":7120208245000,"netValue":0.9772447714366739},{"date":"2025-01-23T16:00:00.000Z","stockId":7120208245000,"netValue":0.9862180261797541},{"date":"2025-01-22T16:00:00.000Z","stockId":7120208245000,"netValue":0.9758764651988526},{"date":"2025-01-21T16:00:00.000Z","stockId":7120208245000,"netValue":0.9788779038645427},{"date":"2025-01-20T16:00:00.000Z","stockId":7120208245000,"netValue":0.9823076591789695},{"date":"2025-01-19T16:00:00.000Z","stockId":7120208245000,"netValue":0.9761184143236501},{"date":"2025-01-16T16:00:00.000Z","stockId":7120208245000,"netValue":0.9664958936478729},{"date":"2025-01-15T16:00:00.000Z","stockId":7120208245000,"netValue":0.9609425667488614},{"date":"2025-01-14T16:00:00.000Z","stockId":7120208245000,"netValue":0.9570106998022984},{"date":"2025-01-13T16:00:00.000Z","stockId":7120208245000,"netValue":0.9639685257614197},{"date":"2025-01-12T16:00:00.000Z","stockId":7120208245000,"netValue":0.9386538208877969},{"date":"2025-01-09T16:00:00.000Z","stockId":7120208245000,"netValue":0.9424742906898487},{"date":"2025-01-08T16:00:00.000Z","stockId":7120208245000,"netValue":0.953852311585041},{"date":"2025-01-07T16:00:00.000Z","stockId":7120208245000,"netValue":0.95320331181449},{"date":"2025-01-06T16:00:00.000Z","stockId":7120208245000,"netValue":0.9545895974920581},{"date":"2025-01-05T16:00:00.000Z","stockId":7120208245000,"netValue":0.9448872088113494},{"date":"2025-01-02T16:00:00.000Z","stockId":7120208245000,"netValue":0.9482170055138899},{"date":"2025-01-01T16:00:00.000Z","stockId":7120208245000,"netValue":0.959237016457065},{"date":"2024-12-30T16:00:00.000Z","stockId":7120208245000,"netValue":0.9706397916419205},{"date":"2024-12-29T16:00:00.000Z","stockId":7120208245000,"netValue":0.9837326901943261},{"date":"2024-12-26T16:00:00.000Z","stockId":7120208245000,"netValue":0.9880645989939311},{"date":"2024-12-25T16:00:00.000Z","stockId":7120208245000,"netValue":0.9855519562033388},{"date":"2024-12-24T16:00:00.000Z","stockId":7120208245000,"netValue":0.9865687611769137},{"date":"2024-12-23T16:00:00.000Z","stockId":7120208245000,"netValue":0.9953458531450479},{"date":"2024-12-22T16:00:00.000Z","stockId":7120208245000,"netValue":0.989527700055989},{"date":"2024-12-19T16:00:00.000Z","stockId":7120208245000,"netValue":0.995744751821413},{"date":"2024-12-18T16:00:00.000Z","stockId":7120208245000,"netValue":1.0012244854604686},{"date":"2024-12-17T16:00:00.000Z","stockId":7120208245000,"netValue":0.9944055973938171},{"date":"2024-12-16T16:00:00.000Z","stockId":7120208245000,"netValue":0.9940524850673036},{"date":"2024-12-15T16:00:00.000Z","stockId":7120208245000,"netValue":0.9994063626281324},{"date":"2024-12-12T16:00:00.000Z","stockId":7120208245000,"netValue":1.015446495364842},{"date":"2024-12-11T16:00:00.000Z","stockId":7120208245000,"netValue":1.0300730356188201},{"date":"2024-12-10T16:00:00.000Z","stockId":7120208245000,"netValue":1.023607259878682},{"date":"2024-12-09T16:00:00.000Z","stockId":7120208245000,"netValue":1.0189168410221194},{"date":"2024-12-08T16:00:00.000Z","stockId":7120208245000,"netValue":1.0123025338619487},{"date":"2024-12-05T16:00:00.000Z","stockId":7120208245000,"netValue":1.014352544405929},{"date":"2024-12-04T16:00:00.000Z","stockId":7120208245000,"netValue":1.0062307591726727},{"date":"2024-12-03T16:00:00.000Z","stockId":7120208245000,"netValue":1.0063715742895551},{"date":"2024-12-02T16:00:00.000Z","stockId":7120208245000,"netValue":1.010123146733711},{"date":"2024-12-01T16:00:00.000Z","stockId":7120208245000,"netValue":1.0115372393213833},{"date":"2024-11-28T16:00:00.000Z","stockId":7120208245000,"netValue":1.0067718500853924},{"date":"2024-11-27T16:00:00.000Z","stockId":7120208245000,"netValue":1.000286816710216},{"date":"2024-11-26T16:00:00.000Z","stockId":7120208245000,"netValue":1.0014058122027891},{"date":"2024-11-25T16:00:00.000Z","stockId":7120208245000,"netValue":0.994154201987241},{"date":"2024-11-24T16:00:00.000Z","stockId":7120208245000,"netValue":0.993168603192477},{"date":"2024-11-21T16:00:00.000Z","stockId":7120208245000,"netValue":0.9959063776223765},{"date":"2024-11-20T16:00:00.000Z","stockId":7120208245000,"netValue":1.0020389923453514},{"date":"2024-11-19T16:00:00.000Z","stockId":7120208245000,"netValue":1.003243613094507},{"date":"2024-11-18T16:00:00.000Z","stockId":7120208245000,"netValue":1.0023675252769393},{"date":"2024-11-17T16:00:00.000Z","stockId":7120208245000,"netValue":0.9985346410750799},{"date":"2024-11-14T16:00:00.000Z","stockId":7120208245000,"netValue":1.0059813875244066},{"date":"2024-11-13T16:00:00.000Z","stockId":7120208245000,"netValue":1.0103618266122456},{"date":"2024-11-12T16:00:00.000Z","stockId":7120208245000,"netValue":1.0169324852440045},{"date":"2024-11-11T16:00:00.000Z","stockId":7120208245000,"netValue":1.0145232437456928},{"date":"2024-11-10T16:00:00.000Z","stockId":7120208245000,"netValue":1.0159468864492407},{"date":"2024-11-07T16:00:00.000Z","stockId":7120208245000,"netValue":1.0128566933671395},{"date":"2024-11-06T16:00:00.000Z","stockId":7120208245000,"netValue":1.0139518031390995},{"date":"2024-11-05T16:00:00.000Z","stockId":7120208245000,"netValue":1.005081413986225},{"date":"2024-11-04T16:00:00.000Z","stockId":7120208245000,"netValue":1.0102284299144362},{"date":"2024-11-03T16:00:00.000Z","stockId":7120208245000,"netValue":1.0036338855620637},{"date":"2024-10-31T16:00:00.000Z","stockId":7120208245000,"netValue":0.9973917598618928},{"date":"2024-10-30T16:00:00.000Z","stockId":7120208245000,"netValue":0.9999105123374004},{"date":"2024-10-29T16:00:00.000Z","stockId":7120208245000,"netValue":1.0007627144343543},{"date":"2024-10-28T16:00:00.000Z","stockId":7120208245000,"netValue":1.0008722254115505},{"date":"2024-10-27T16:00:00.000Z","stockId":7120208245000,"netValue":1.0029768196988877},{"date":"2024-10-24T16:00:00.000Z","stockId":7120208245000,"netValue":1.0040480437502337},{"date":"2024-10-23T16:00:00.000Z","stockId":7120208245000,"netValue":1.0040719294708478},{"date":"2024-10-22T16:00:00.000Z","stockId":7120208245000,"netValue":1.0063477742713498},{"date":"2024-10-21T16:00:00.000Z","stockId":7120208245000,"netValue":1.0096569893078429},{"date":"2024-10-20T16:00:00.000Z","stockId":7120208245000,"netValue":1.0089760377240533},{"date":"2024-10-17T16:00:00.000Z","stockId":7120208245000,"netValue":1.00525266449939},{"date":"2024-10-16T16:00:00.000Z","stockId":7120208245000,"netValue":0.9935349899394204},{"date":"2024-10-15T16:00:00.000Z","stockId":7120208245000,"netValue":0.9943732239416331},{"date":"2024-10-14T16:00:00.000Z","stockId":7120208245000,"netValue":0.9940446910100451},{"date":"2024-10-13T16:00:00.000Z","stockId":7120208245000,"netValue":1.0008582573168094},{"date":"2024-10-10T16:00:00.000Z","stockId":7120208245000,"netValue":0.9924497977933329},{"date":"2024-10-09T16:00:00.000Z","stockId":7120208245000,"netValue":0.9981598904776626},{"date":"2024-10-08T16:00:00.000Z","stockId":7120208245000,"netValue":1.0007663472769766},{"date":"2024-10-07T16:00:00.000Z","stockId":7120208245000,"netValue":1.0226114779819562},{"date":"2024-09-29T16:00:00.000Z","stockId":7120208245000,"netValue":1}]}