window.pageData = {"startDate":"2024-07-25T03:25:42.418Z","endDate":"2026-07-25T03:25:42.417Z","manager":{"_id":7002424248010,"name":"谢鑫","gender":"m","educationCode":"001002","resume":"谢鑫：男，中国国籍，中国科学院研究生院硕士，2011年7月加入中国国际期货股份有限公司，任研究院研究员，2012年9月加入北京光合大有投资管理有限公司，任投资部投资经理，2015年4月加入光大期货有限公司，任互联网金融部投资经理，2017年6月加入中国邮政储蓄银行股份有限公司，任资产管理部资产组合处投资经理，2020年4月加入中邮理财有限责任公司，历任组合策略部投资经理、组合策略部副总经理，2024年4月加入创金合信基金管理有限公司，现任固收混合资产投资部负责人，创金合信怡久回报债券型证券投资基金基金经理（2024年11月12日起任职），兼任固收策略与指数投资部负责人。","tickerId":2424248010,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019955","exchange":"fm","cnInfoCode":"j101019955","followedNum":0,"currency":"CNY","workingDate":"2024-11-11T16:00:00.000Z","fundCompanyId":4000050990000,"fundManagerSecondLevel":"bond","pinyin":"xx","delistedDate":"2026-07-17T16:00:00.000Z","fundCompany":{"_id":4000050990000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50990000","tickerId":50990000,"name":"创金合信基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002424248010,"type":"fmp","fm_p_r_d":"2026-07-20T16:00:00.000Z","fm_cagr_p_r_fs":-0.021775150604569138,"fm_cagr_p_r_fs_m":0.029213434920256853,"fm_cagr_p_r_fs_r_c":1293,"fm_cagr_p_r_fs_rp":0.9876160990712074,"fm_p_r_m1_m":0.0009581729806527051,"fm_p_r_m1_r_c":1269,"fm_p_r_m1_rp":0.8840694006309149,"fm_p_r_fys_m":0.014286265645542917,"fm_p_r_fys_r_c":1209,"fm_p_r_fys_rp":1,"fm_p_r_m3":-0.015243598538344005,"fm_p_r_m3_m":0.0044201390760958414,"fm_p_r_m3_r_c":1251,"fm_p_r_m3_rp":0.9192,"fm_p_r_m6":-0.05774418150436755,"fm_p_r_m6_m":0.011549407169348713,"fm_p_r_m6_r_c":1217,"fm_p_r_m6_rp":0.9901315789473685,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.9009983361064892,"fm_p_r_y1_m":0.018453235785684474,"fm_p_r_y1_r_c":1146,"fm_p_r_y1_rp":0.9982532751091703,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.8935108153078203,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.8901830282861897,"fm_p_r_y1":-0.04249477322196116,"fm_p_r_fys":-0.054924899584543496,"fm_p_r_m1":-0.013671290143633996},"fmi":{"stockId":7002424248010,"type":"fmi","fm_my":1.5,"fm_a_as":0,"fm_a_mfn":2,"fm_as":121939704.63250001,"fm_b_as":121939704.63250001,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":-0.017,"fm_r_fd":3000000026677,"fm_r_ftp":-0.017,"fm_d":{"3000000016801":"本基金基金经理、固收策略与指数投资部、固收混合资产投资部负责人"},"fm_wy":13}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49088,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2026-07-20T16:00:00.000Z","stockId":7002424248010,"netValue":1.0130785987270896},{"date":"2026-07-19T16:00:00.000Z","stockId":7002424248010,"netValue":1.0071337829754379},{"date":"2026-07-16T16:00:00.000Z","stockId":7002424248010,"netValue":1.005903821116065},{"stockId":7002424248010,"date":"2026-07-15T16:00:00.000Z","netValue":1.0132835923563164},{"stockId":7002424248010,"date":"2026-07-14T16:00:00.000Z","netValue":1.0154360256312225},{"stockId":7002424248010,"date":"2026-07-13T16:00:00.000Z","netValue":1.0155385224458358},{"stockId":7002424248010,"date":"2026-07-12T16:00:00.000Z","netValue":1.0116436431544769},{"date":"2026-07-09T16:00:00.000Z","stockId":7002424248010,"netValue":1.0152310319179827},{"stockId":7002424248010,"date":"2026-07-08T16:00:00.000Z","netValue":1.0176909556367288},{"date":"2026-07-07T16:00:00.000Z","stockId":7002424248010,"netValue":1.0147185477609029},{"date":"2026-07-06T16:00:00.000Z","stockId":7002424248010,"netValue":1.0179984460805687},{"stockId":7002424248010,"date":"2026-07-05T16:00:00.000Z","netValue":1.0210733507707035},{"stockId":7002424248010,"date":"2026-07-02T16:00:00.000Z","netValue":1.0222008158237528},{"date":"2026-07-01T16:00:00.000Z","stockId":7002424248010,"netValue":1.0216883317087304},{"date":"2026-06-30T16:00:00.000Z","stockId":7002424248010,"netValue":1.0251732236908828},{"stockId":7002424248010,"date":"2026-06-29T16:00:00.000Z","netValue":1.0244557459298516},{"date":"2026-06-28T16:00:00.000Z","stockId":7002424248010,"netValue":1.0226108031157708},{"stockId":7002424248010,"date":"2026-06-25T16:00:00.000Z","netValue":1.0219958221777439},{"stockId":7002424248010,"date":"2026-06-24T16:00:00.000Z","netValue":1.0244557459298516},{"date":"2026-06-23T16:00:00.000Z","stockId":7002424248010,"netValue":1.0225083062927662},{"stockId":7002424248010,"date":"2026-06-22T16:00:00.000Z","netValue":1.0223033126467571},{"date":"2026-06-21T16:00:00.000Z","stockId":7002424248010,"netValue":1.0298880775490893},{"date":"2026-06-17T16:00:00.000Z","stockId":7002424248010,"netValue":1.0271206633279681},{"stockId":7002424248010,"date":"2026-06-16T16:00:00.000Z","netValue":1.0299905743720936},{"date":"2026-06-15T16:00:00.000Z","stockId":7002424248010,"netValue":1.029375593434067},{"date":"2026-06-14T16:00:00.000Z","stockId":7002424248010,"netValue":1.0309130457791342},{"stockId":7002424248010,"date":"2026-06-11T16:00:00.000Z","netValue":1.0267106760359503},{"date":"2026-06-10T16:00:00.000Z","stockId":7002424248010,"netValue":1.0227132999387754},{"date":"2026-06-09T16:00:00.000Z","stockId":7002424248010,"netValue":1.0248657332218696},{"stockId":7002424248010,"date":"2026-06-08T16:00:00.000Z","netValue":1.0288631093190446},{"date":"2026-06-07T16:00:00.000Z","stockId":7002424248010,"netValue":1.0268131728589547},{"date":"2026-06-04T16:00:00.000Z","stockId":7002424248010,"netValue":1.0311180394251431},{"stockId":7002424248010,"date":"2026-06-03T16:00:00.000Z","netValue":1.0340904472922732},{"date":"2026-06-02T16:00:00.000Z","stockId":7002424248010,"netValue":1.0355254028143361},{"date":"2026-06-01T16:00:00.000Z","stockId":7002424248010,"netValue":1.0363453773983722},{"stockId":7002424248010,"date":"2026-05-31T16:00:00.000Z","netValue":1.0343979377612869},{"stockId":7002424248010,"date":"2026-05-28T16:00:00.000Z","netValue":1.0339879504692688},{"date":"2026-05-27T16:00:00.000Z","stockId":7002424248010,"netValue":1.0368578615133945},{"date":"2026-05-26T16:00:00.000Z","stockId":7002424248010,"netValue":1.0363453773983722},{"date":"2026-05-25T16:00:00.000Z","stockId":7002424248010,"netValue":1.0400352630265335},{"date":"2026-05-24T16:00:00.000Z","stockId":7002424248010,"netValue":1.0381903202124527},{"stockId":7002424248010,"date":"2026-05-21T16:00:00.000Z","netValue":1.0352179123453227},{"date":"2026-05-20T16:00:00.000Z","stockId":7002424248010,"netValue":1.032552994947206},{"stockId":7002424248010,"date":"2026-05-19T16:00:00.000Z","netValue":1.0345004345842914},{"stockId":7002424248010,"date":"2026-05-18T16:00:00.000Z","netValue":1.0346029314072958},{"stockId":7002424248010,"date":"2026-05-17T16:00:00.000Z","netValue":1.0330654790622285},{"date":"2026-05-14T16:00:00.000Z","stockId":7002424248010,"netValue":1.0358328932833496},{"date":"2026-05-13T16:00:00.000Z","stockId":7002424248010,"netValue":1.040547747141556},{"date":"2026-05-12T16:00:00.000Z","stockId":7002424248010,"netValue":1.045570091468776},{"date":"2026-05-11T16:00:00.000Z","stockId":7002424248010,"netValue":1.0434176581856818},{"stockId":7002424248010,"date":"2026-05-10T16:00:00.000Z","netValue":1.0464925628758162},{"date":"2026-05-07T16:00:00.000Z","stockId":7002424248010,"netValue":1.0434176581856818},{"date":"2026-05-06T16:00:00.000Z","stockId":7002424248010,"netValue":1.0444426264157265},{"stockId":7002424248010,"date":"2026-05-05T16:00:00.000Z","netValue":1.0433151613626772},{"stockId":7002424248010,"date":"2026-04-29T16:00:00.000Z","netValue":1.0389077979734842},{"date":"2026-04-28T16:00:00.000Z","stockId":7002424248010,"netValue":1.040137759849538},{"date":"2026-04-27T16:00:00.000Z","stockId":7002424248010,"netValue":1.0352179123453227},{"stockId":7002424248010,"date":"2026-04-26T16:00:00.000Z","netValue":1.0250707268678785},{"date":"2026-04-23T16:00:00.000Z","stockId":7002424248010,"netValue":1.024763236398865},{"stockId":7002424248010,"date":"2026-04-22T16:00:00.000Z","netValue":1.0248657332218694},{"date":"2026-04-16T16:00:00.000Z","stockId":7002424248010,"netValue":1.02876061249604},{"date":"2026-04-09T16:00:00.000Z","stockId":7002424248010,"netValue":1.0254807141598963},{"stockId":7002424248010,"date":"2026-04-02T16:00:00.000Z","netValue":1.024353249106847},{"date":"2026-03-26T16:00:00.000Z","stockId":7002424248010,"netValue":1.024968230044874},{"stockId":7002424248010,"date":"2026-01-18T16:00:00.000Z","netValue":1.024968230044874},{"date":"2026-01-15T16:00:00.000Z","stockId":7002424248010,"netValue":1.0247735803831004},{"stockId":7002424248010,"date":"2026-01-14T16:00:00.000Z","netValue":1.0256816912325042},{"date":"2026-01-13T16:00:00.000Z","stockId":7002424248010,"netValue":1.0265576148408724},{"date":"2026-01-12T16:00:00.000Z","stockId":7002424248010,"netValue":1.0262334528464017},{"date":"2026-01-11T16:00:00.000Z","stockId":7002424248010,"netValue":1.0265576148408724},{"date":"2026-01-08T16:00:00.000Z","stockId":7002424248010,"netValue":1.0249352802176075},{"date":"2026-01-07T16:00:00.000Z","stockId":7002424248010,"netValue":1.0237673825077405},{"date":"2026-01-06T16:00:00.000Z","stockId":7002424248010,"netValue":1.02396203190874},{"date":"2026-01-05T16:00:00.000Z","stockId":7002424248010,"netValue":1.0240593566092395},{"date":"2026-01-04T16:00:00.000Z","stockId":7002424248010,"netValue":1.0215610982472194},{"date":"2025-12-30T16:00:00.000Z","stockId":7002424248010,"netValue":1.0194521393391336},{"date":"2025-12-29T16:00:00.000Z","stockId":7002424248010,"netValue":1.0194199520980978},{"date":"2025-12-28T16:00:00.000Z","stockId":7002424248010,"netValue":1.0192574899381344},{"date":"2025-12-25T16:00:00.000Z","stockId":7002424248010,"netValue":1.0194521399910692},{"date":"2025-12-24T16:00:00.000Z","stockId":7002424248010,"netValue":1.0189655158366355},{"date":"2025-12-23T16:00:00.000Z","stockId":7002424248010,"netValue":1.0185762163827015},{"date":"2025-12-22T16:00:00.000Z","stockId":7002424248010,"netValue":1.0182842416292666},{"date":"2025-12-21T16:00:00.000Z","stockId":7002424248010,"netValue":1.0182842416292666},{"date":"2025-12-18T16:00:00.000Z","stockId":7002424248010,"netValue":1.017829804715869},{"date":"2025-12-17T16:00:00.000Z","stockId":7002424248010,"netValue":1.0172458558609352},{"date":"2025-12-16T16:00:00.000Z","stockId":7002424248010,"netValue":1.017343180561435},{"date":"2025-12-15T16:00:00.000Z","stockId":7002424248010,"netValue":1.0164021193632162},{"date":"2025-12-14T16:00:00.000Z","stockId":7002424248010,"netValue":1.017343180561435},{"date":"2025-12-11T16:00:00.000Z","stockId":7002424248010,"netValue":1.0174726925029702},{"date":"2025-12-10T16:00:00.000Z","stockId":7002424248010,"netValue":1.0168887435176495},{"date":"2025-12-09T16:00:00.000Z","stockId":7002424248010,"netValue":1.0174726925029702},{"date":"2025-12-08T16:00:00.000Z","stockId":7002424248010,"netValue":1.0175700172034698},{"date":"2025-12-07T16:00:00.000Z","stockId":7002424248010,"netValue":1.018251290758903},{"date":"2025-12-04T16:00:00.000Z","stockId":7002424248010,"netValue":1.0176022036621832},{"date":"2025-12-03T16:00:00.000Z","stockId":7002424248010,"netValue":1.0162396558993807},{"date":"2025-12-02T16:00:00.000Z","stockId":7002424248010,"netValue":1.016077193739418},{"date":"2025-12-01T16:00:00.000Z","stockId":7002424248010,"netValue":1.016758467294851},{"date":"2025-11-30T16:00:00.000Z","stockId":7002424248010,"netValue":1.0173102289087486},{"date":"2025-11-27T16:00:00.000Z","stockId":7002424248010,"netValue":1.0161423311988815},{"date":"2025-11-26T16:00:00.000Z","stockId":7002424248010,"netValue":1.0154932448844844},{"date":"2025-11-25T16:00:00.000Z","stockId":7002424248010,"netValue":1.0155905695849843},{"date":"2025-11-24T16:00:00.000Z","stockId":7002424248010,"netValue":1.0154932448844844},{"date":"2025-11-23T16:00:00.000Z","stockId":7002424248010,"netValue":1.0141628842323316},{"date":"2025-11-20T16:00:00.000Z","stockId":7002424248010,"netValue":1.0141306969912955},{"date":"2025-11-19T16:00:00.000Z","stockId":7002424248010,"netValue":1.0177317156037187},{"date":"2025-11-18T16:00:00.000Z","stockId":7002424248010,"netValue":1.0182505271295759},{"date":"2025-11-17T16:00:00.000Z","stockId":7002424248010,"netValue":1.01812101518804},{"date":"2025-11-16T16:00:00.000Z","stockId":7002424248010,"netValue":1.0195157501918781},{"date":"2025-11-13T16:00:00.000Z","stockId":7002424248010,"netValue":1.0200023743463118},{"date":"2025-11-12T16:00:00.000Z","stockId":7002424248010,"netValue":1.021267597539001},{"date":"2025-11-11T16:00:00.000Z","stockId":7002424248010,"netValue":1.0196130755443131},{"date":"2025-11-10T16:00:00.000Z","stockId":7002424248010,"netValue":1.020099699698747},{"date":"2025-11-09T16:00:00.000Z","stockId":7002424248010,"netValue":1.0208782987370024},{"date":"2025-11-06T16:00:00.000Z","stockId":7002424248010,"netValue":1.020326536992718},{"date":"2025-11-05T16:00:00.000Z","stockId":7002424248010,"netValue":1.020488999935004},{"date":"2025-11-04T16:00:00.000Z","stockId":7002424248010,"netValue":1.01932110209475},{"date":"2025-11-03T16:00:00.000Z","stockId":7002424248010,"netValue":1.0189639898818517},{"date":"2025-11-02T16:00:00.000Z","stockId":7002424248010,"netValue":1.0198399134902196},{"date":"2025-10-30T16:00:00.000Z","stockId":7002424248010,"netValue":1.0194828012773214},{"date":"2025-10-29T16:00:00.000Z","stockId":7002424248010,"netValue":1.0202614003155765},{"date":"2025-10-28T16:00:00.000Z","stockId":7002424248010,"netValue":1.0208453491705103},{"date":"2025-10-27T16:00:00.000Z","stockId":7002424248010,"netValue":1.0193854765768215},{"date":"2025-10-26T16:00:00.000Z","stockId":7002424248010,"netValue":1.019969425431755},{"date":"2025-10-23T16:00:00.000Z","stockId":7002424248010,"netValue":1.0189961771228875},{"date":"2025-10-22T16:00:00.000Z","stockId":7002424248010,"netValue":1.01834709080849},{"date":"2025-10-21T16:00:00.000Z","stockId":7002424248010,"netValue":1.0176658172530573},{"date":"2025-10-20T16:00:00.000Z","stockId":7002424248010,"netValue":1.0181524414074907},{"date":"2025-10-19T16:00:00.000Z","stockId":7002424248010,"netValue":1.016887218345189},{"date":"2025-10-16T16:00:00.000Z","stockId":7002424248010,"netValue":1.0164005940603675},{"date":"2025-10-15T16:00:00.000Z","stockId":7002424248010,"netValue":1.0184959757949392},{"date":"2025-10-14T16:00:00.000Z","stockId":7002424248010,"netValue":1.0188337149629243},{"date":"2025-10-13T16:00:00.000Z","stockId":7002424248010,"netValue":1.0175548670844705},{"date":"2025-10-12T16:00:00.000Z","stockId":7002424248010,"netValue":1.0186390649099895},{"date":"2025-10-09T16:00:00.000Z","stockId":7002424248010,"netValue":1.0189295291647669},{"date":"2025-10-08T16:00:00.000Z","stockId":7002424248010,"netValue":1.0199114306400632},{"date":"2025-09-29T16:00:00.000Z","stockId":7002424248010,"netValue":1.018336282076896},{"date":"2025-09-28T16:00:00.000Z","stockId":7002424248010,"netValue":1.0179435214718955},{"date":"2025-09-25T16:00:00.000Z","stockId":7002424248010,"netValue":1.0160738024214935},{"date":"2025-09-24T16:00:00.000Z","stockId":7002424248010,"netValue":1.0170557039116714},{"date":"2025-09-23T16:00:00.000Z","stockId":7002424248010,"netValue":1.0170557039116714},{"date":"2025-09-22T16:00:00.000Z","stockId":7002424248010,"netValue":1.0158774221561984},{"date":"2025-09-21T16:00:00.000Z","stockId":7002424248010,"netValue":1.0159715060712704},{"date":"2025-09-18T16:00:00.000Z","stockId":7002424248010,"netValue":1.0160696962039182},{"date":"2025-09-17T16:00:00.000Z","stockId":7002424248010,"netValue":1.0163642666762709},{"date":"2025-09-16T16:00:00.000Z","stockId":7002424248010,"netValue":1.0173461681664495},{"date":"2025-09-15T16:00:00.000Z","stockId":7002424248010,"netValue":1.0165606469415662},{"date":"2025-09-14T16:00:00.000Z","stockId":7002424248010,"netValue":1.0163601603842856},{"date":"2025-09-11T16:00:00.000Z","stockId":7002424248010,"netValue":1.015967399779285},{"date":"2025-09-10T16:00:00.000Z","stockId":7002424248010,"netValue":1.0161637800445797},{"date":"2025-09-09T16:00:00.000Z","stockId":7002424248010,"netValue":1.0141017869613402},{"date":"2025-09-08T16:00:00.000Z","stockId":7002424248010,"netValue":1.0142940610090598},{"date":"2025-09-07T16:00:00.000Z","stockId":7002424248010,"netValue":1.0147850117467079},{"date":"2025-09-04T16:00:00.000Z","stockId":7002424248010,"netValue":1.0139994906111172},{"date":"2025-09-03T16:00:00.000Z","stockId":7002424248010,"netValue":1.0121338777782904},{"date":"2025-09-02T16:00:00.000Z","stockId":7002424248010,"netValue":1.0133121595188816},{"date":"2025-09-01T16:00:00.000Z","stockId":7002424248010,"netValue":1.0147809055291324},{"date":"2025-08-31T16:00:00.000Z","stockId":7002424248010,"netValue":1.015472342749651},{"date":"2025-08-28T16:00:00.000Z","stockId":7002424248010,"netValue":1.014981392012003},{"date":"2025-08-27T16:00:00.000Z","stockId":7002424248010,"netValue":1.014093574436897},{"date":"2025-08-26T16:00:00.000Z","stockId":7002424248010,"netValue":1.0131116729616008},{"date":"2025-08-25T16:00:00.000Z","stockId":7002424248010,"netValue":1.0150754759270748},{"date":"2025-08-24T16:00:00.000Z","stockId":7002424248010,"netValue":1.0148790955873699},{"date":"2025-08-21T16:00:00.000Z","stockId":7002424248010,"netValue":1.0130093765369677},{"date":"2025-08-20T16:00:00.000Z","stockId":7002424248010,"netValue":1.0118310947963765},{"date":"2025-08-19T16:00:00.000Z","stockId":7002424248010,"netValue":1.0116347145310813},{"date":"2025-08-18T16:00:00.000Z","stockId":7002424248010,"netValue":1.0105546229082556},{"date":"2025-08-17T16:00:00.000Z","stockId":7002424248010,"netValue":1.0107510031735507},{"date":"2025-08-14T16:00:00.000Z","stockId":7002424248010,"netValue":1.0099654819635497},{"date":"2025-08-13T16:00:00.000Z","stockId":7002424248010,"netValue":1.0087830940053828},{"date":"2025-08-12T16:00:00.000Z","stockId":7002424248010,"netValue":1.0091758546103835},{"date":"2025-08-11T16:00:00.000Z","stockId":7002424248010,"netValue":1.0085826075225124},{"date":"2025-08-10T16:00:00.000Z","stockId":7002424248010,"netValue":1.0083903334747928},{"date":"2025-08-07T16:00:00.000Z","stockId":7002424248010,"netValue":1.0080916567848646},{"date":"2025-08-06T16:00:00.000Z","stockId":7002424248010,"netValue":1.0080916567848648},{"date":"2025-08-05T16:00:00.000Z","stockId":7002424248010,"netValue":1.0080916567848646},{"date":"2025-08-04T16:00:00.000Z","stockId":7002424248010,"netValue":1.0077929800949363},{"date":"2025-08-03T16:00:00.000Z","stockId":7002424248010,"netValue":1.0064183179997575},{"date":"2025-07-31T16:00:00.000Z","stockId":7002424248010,"netValue":1.005338226391814},{"date":"2025-07-30T16:00:00.000Z","stockId":7002424248010,"netValue":1.0060255573947572},{"date":"2025-07-29T16:00:00.000Z","stockId":7002424248010,"netValue":1.0089712618355275},{"date":"2025-07-28T16:00:00.000Z","stockId":7002424248010,"netValue":1.0092658323078807},{"date":"2025-07-27T16:00:00.000Z","stockId":7002424248010,"netValue":1.00887307170288},{"date":"2025-07-24T16:00:00.000Z","stockId":7002424248010,"netValue":1.0086766914375849},{"date":"2025-07-23T16:00:00.000Z","stockId":7002424248010,"netValue":1.0095562964882483},{"date":"2025-07-22T16:00:00.000Z","stockId":7002424248010,"netValue":1.007494303390126},{"date":"2025-07-21T16:00:00.000Z","stockId":7002424248010,"netValue":1.0077929800949366},{"date":"2025-07-20T16:00:00.000Z","stockId":7002424248010,"netValue":1.0062178315168873},{"date":"2025-07-17T16:00:00.000Z","stockId":7002424248010,"netValue":1.0045444928210725},{"date":"2025-07-16T16:00:00.000Z","stockId":7002424248010,"netValue":1.0034644011238367},{"date":"2025-07-15T16:00:00.000Z","stockId":7002424248010,"netValue":1.001889252486259},{"date":"2025-07-14T16:00:00.000Z","stockId":7002424248010,"netValue":1.002183822884202},{"date":"2025-07-13T16:00:00.000Z","stockId":7002424248010,"netValue":1.0023843093670723},{"date":"2025-07-10T16:00:00.000Z","stockId":7002424248010,"netValue":1.0022820130168495},{"date":"2025-07-09T16:00:00.000Z","stockId":7002424248010,"netValue":1.0014964917919669},{"date":"2025-07-08T16:00:00.000Z","stockId":7002424248010,"netValue":1.000903244629685},{"date":"2025-07-07T16:00:00.000Z","stockId":7002424248010,"netValue":1.001197815027628},{"date":"2025-07-06T16:00:00.000Z","stockId":7002424248010,"netValue":1.001197815027628},{"date":"2025-07-03T16:00:00.000Z","stockId":7002424248010,"netValue":1.001197815027628},{"date":"2025-07-02T16:00:00.000Z","stockId":7002424248010,"netValue":1.0011235371039104},{"date":"2025-07-01T16:00:00.000Z","stockId":7002424248010,"netValue":1.001197815027628},{"date":"2025-06-30T16:00:00.000Z","stockId":7002424248010,"netValue":1.0011235371039104},{"date":"2025-06-29T16:00:00.000Z","stockId":7002424248010,"netValue":1.0010998782236515},{"date":"2025-06-26T16:00:00.000Z","stockId":7002424248010,"netValue":1.0010998782236515},{"date":"2025-06-25T16:00:00.000Z","stockId":7002424248010,"netValue":1.0010998782236515},{"date":"2025-06-24T16:00:00.000Z","stockId":7002424248010,"netValue":1.0010998782236515},{"date":"2025-06-23T16:00:00.000Z","stockId":7002424248010,"netValue":1.0010998782236515},{"date":"2025-06-22T16:00:00.000Z","stockId":7002424248010,"netValue":1.0012720929513452},{"date":"2025-06-19T16:00:00.000Z","stockId":7002424248010,"netValue":1.0019576505791796},{"date":"2025-06-18T16:00:00.000Z","stockId":7002424248010,"netValue":1.0018597137752032},{"date":"2025-06-17T16:00:00.000Z","stockId":7002424248010,"netValue":1.0038184516448854},{"date":"2025-06-16T16:00:00.000Z","stockId":7002424248010,"netValue":1.0038184516448854},{"date":"2025-06-15T16:00:00.000Z","stockId":7002424248010,"netValue":1.0038184516448854},{"date":"2025-06-12T16:00:00.000Z","stockId":7002424248010,"netValue":1.003011297395115},{"date":"2025-06-11T16:00:00.000Z","stockId":7002424248010,"netValue":1.0044060733211981},{"date":"2025-06-10T16:00:00.000Z","stockId":7002424248010,"netValue":1.0041865408329864},{"date":"2025-06-09T16:00:00.000Z","stockId":7002424248010,"netValue":1.0027174879208864},{"date":"2025-06-08T16:00:00.000Z","stockId":7002424248010,"netValue":1.003794793617081},{"date":"2025-06-05T16:00:00.000Z","stockId":7002424248010,"netValue":1.0027174879208864},{"date":"2025-06-04T16:00:00.000Z","stockId":7002424248010,"netValue":1.0027174879208867},{"date":"2025-06-03T16:00:00.000Z","stockId":7002424248010,"netValue":1.0025216143129339},{"date":"2025-06-02T16:00:00.000Z","stockId":7002424248010,"netValue":1.0020082704750928},{"date":"2025-05-29T16:00:00.000Z","stockId":7002424248010,"netValue":1.0016165232591876},{"date":"2025-05-28T16:00:00.000Z","stockId":7002424248010,"netValue":1.0021062082167695},{"date":"2025-05-27T16:00:00.000Z","stockId":7002424248010,"netValue":1.0013227128472584},{"date":"2025-05-26T16:00:00.000Z","stockId":7002424248010,"netValue":1.0013969907709757},{"date":"2025-05-25T16:00:00.000Z","stockId":7002424248010,"netValue":1.0014949285126526},{"date":"2025-05-22T16:00:00.000Z","stockId":7002424248010,"netValue":1.0017887389245814},{"date":"2025-05-21T16:00:00.000Z","stockId":7002424248010,"netValue":1.0024742974048704},{"date":"2025-05-20T16:00:00.000Z","stockId":7002424248010,"netValue":1.0026465121325643},{"date":"2025-05-19T16:00:00.000Z","stockId":7002424248010,"netValue":1.0020825493365104},{"date":"2025-05-18T16:00:00.000Z","stockId":7002424248010,"netValue":1.0015692054986693},{"date":"2025-05-15T16:00:00.000Z","stockId":7002424248010,"netValue":1.0012753950867403},{"date":"2025-05-14T16:00:00.000Z","stockId":7002424248010,"netValue":1.0017650800443225},{"date":"2025-05-13T16:00:00.000Z","stockId":7002424248010,"netValue":1.0020352315759924},{"date":"2025-05-12T16:00:00.000Z","stockId":7002424248010,"netValue":1.0017650800443225},{"date":"2025-05-11T16:00:00.000Z","stockId":7002424248010,"netValue":1.0010558625985286},{"date":"2025-05-08T16:00:00.000Z","stockId":7002424248010,"netValue":1.0009579257945524},{"date":"2025-05-07T16:00:00.000Z","stockId":7002424248010,"netValue":1.0008599889905758},{"date":"2025-05-06T16:00:00.000Z","stockId":7002424248010,"netValue":1.0004682417746706},{"date":"2025-05-05T16:00:00.000Z","stockId":7002424248010,"netValue":0.9998806200983577},{"date":"2025-04-29T16:00:00.000Z","stockId":7002424248010,"netValue":0.9994652140021931},{"date":"2025-04-28T16:00:00.000Z","stockId":7002424248010,"netValue":1.0005425196983875},{"date":"2025-04-27T16:00:00.000Z","stockId":7002424248010,"netValue":1.0008363301103167},{"date":"2025-04-24T16:00:00.000Z","stockId":7002424248010,"netValue":1.001596166599569},{"date":"2025-04-23T16:00:00.000Z","stockId":7002424248010,"netValue":1.0014982297955923},{"date":"2025-04-22T16:00:00.000Z","stockId":7002424248010,"netValue":1.001130141459946},{"date":"2025-04-21T16:00:00.000Z","stockId":7002424248010,"netValue":1.0012044193836633},{"date":"2025-04-20T16:00:00.000Z","stockId":7002424248010,"netValue":1.0008126721677577},{"date":"2025-04-17T16:00:00.000Z","stockId":7002424248010,"netValue":1.0008126721677577},{"date":"2025-04-16T16:00:00.000Z","stockId":7002424248010,"netValue":1.0010085457757107},{"date":"2025-04-15T16:00:00.000Z","stockId":7002424248010,"netValue":1.0009848868954516},{"date":"2025-04-14T16:00:00.000Z","stockId":7002424248010,"netValue":1.0006167985598051},{"date":"2025-04-13T16:00:00.000Z","stockId":7002424248010,"netValue":1.0003972660715934},{"date":"2025-04-10T16:00:00.000Z","stockId":7002424248010,"netValue":0.9998839222337524},{"date":"2025-04-09T16:00:00.000Z","stockId":7002424248010,"netValue":1.0005931494331526},{"date":"2025-04-08T16:00:00.000Z","stockId":7002424248010,"netValue":0.9996137707020825},{"date":"2025-04-07T16:00:00.000Z","stockId":7002424248010,"netValue":0.9993942479557902},{"date":"2025-04-06T16:00:00.000Z","stockId":7002424248010,"netValue":0.9970437532135286},{"date":"2025-04-02T16:00:00.000Z","stockId":7002424248010,"netValue":1.0031394909795441},{"date":"2025-04-01T16:00:00.000Z","stockId":7002424248010,"netValue":1.003825051946037},{"date":"2025-03-31T16:00:00.000Z","stockId":7002424248010,"netValue":1.003997300159386},{"date":"2025-03-30T16:00:00.000Z","stockId":7002424248010,"netValue":1.0034096764738205},{"date":"2025-03-27T16:00:00.000Z","stockId":7002424248010,"netValue":1.0038757365299522},{"date":"2025-03-26T16:00:00.000Z","stockId":7002424248010,"netValue":1.003507613754748},{"date":"2025-03-25T16:00:00.000Z","stockId":7002424248010,"netValue":1.0033117391928932},{"date":"2025-03-24T16:00:00.000Z","stockId":7002424248010,"netValue":1.0035819246871696},{"date":"2025-03-23T16:00:00.000Z","stockId":7002424248010,"netValue":1.0030922382825316},{"date":"2025-03-20T16:00:00.000Z","stockId":7002424248010,"netValue":1.0021128654732558},{"date":"2025-03-19T16:00:00.000Z","stockId":7002424248010,"netValue":1.0025046145969663},{"date":"2025-03-18T16:00:00.000Z","stockId":7002424248010,"netValue":1.002994301001604},{"date":"2025-03-17T16:00:00.000Z","stockId":7002424248010,"netValue":1.002994301001604},{"date":"2025-03-16T16:00:00.000Z","stockId":7002424248010,"netValue":1.0031665492149533},{"date":"2025-03-13T16:00:00.000Z","stockId":7002424248010,"netValue":1.0026768628103153},{"date":"2025-03-12T16:00:00.000Z","stockId":7002424248010,"netValue":1.0015016154391847},{"date":"2025-03-11T16:00:00.000Z","stockId":7002424248010,"netValue":1.0012078035964018},{"date":"2025-03-10T16:00:00.000Z","stockId":7002424248010,"netValue":1.0015016154391847},{"date":"2025-03-09T16:00:00.000Z","stockId":7002424248010,"netValue":1.0013800518097509},{"date":"2025-03-06T16:00:00.000Z","stockId":7002424248010,"netValue":1.0013800518097509},{"date":"2025-03-05T16:00:00.000Z","stockId":7002424248010,"netValue":1.0016738636525333},{"date":"2025-03-04T16:00:00.000Z","stockId":7002424248010,"netValue":1.0011841772478958},{"date":"2025-03-03T16:00:00.000Z","stockId":7002424248010,"netValue":1.0004986162814025},{"date":"2025-03-02T16:00:00.000Z","stockId":7002424248010,"netValue":1.000890365405113},{"date":"2025-02-27T16:00:00.000Z","stockId":7002424248010,"netValue":1.0006708644947515},{"date":"2025-02-26T16:00:00.000Z","stockId":7002424248010,"netValue":1.0018461118658823},{"date":"2025-02-25T16:00:00.000Z","stockId":7002424248010,"netValue":1.0016502373040272},{"date":"2025-02-24T16:00:00.000Z","stockId":7002424248010,"netValue":1.001062613618462},{"date":"2025-02-23T16:00:00.000Z","stockId":7002424248010,"netValue":1.0022378609895928},{"date":"2025-02-20T16:00:00.000Z","stockId":7002424248010,"netValue":1.0020419864277377},{"date":"2025-02-19T16:00:00.000Z","stockId":7002424248010,"netValue":1.001748174584955},{"date":"2025-02-18T16:00:00.000Z","stockId":7002424248010,"netValue":1.0025080464838694},{"date":"2025-02-17T16:00:00.000Z","stockId":7002424248010,"netValue":1.0023357982705203},{"date":"2025-02-16T16:00:00.000Z","stockId":7002424248010,"netValue":1.00329154473129},{"date":"2025-02-13T16:00:00.000Z","stockId":7002424248010,"netValue":1.00329154473129},{"date":"2025-02-12T16:00:00.000Z","stockId":7002424248010,"netValue":1.0033894820122176},{"date":"2025-02-11T16:00:00.000Z","stockId":7002424248010,"netValue":1.0035853565740727},{"date":"2025-02-10T16:00:00.000Z","stockId":7002424248010,"netValue":1.0038791684168553},{"date":"2025-02-09T16:00:00.000Z","stockId":7002424248010,"netValue":1.0033658556637113},{"date":"2025-02-06T16:00:00.000Z","stockId":7002424248010,"netValue":1.0029741065400009},{"date":"2025-02-05T16:00:00.000Z","stockId":7002424248010,"netValue":1.002479646373129},{"date":"2025-02-04T16:00:00.000Z","stockId":7002424248010,"netValue":1.0018967964497973},{"date":"2025-01-26T16:00:00.000Z","stockId":7002424248010,"netValue":1.0032603208833124},{"date":"2025-01-23T16:00:00.000Z","stockId":7002424248010,"netValue":1.0018067373540587},{"date":"2025-01-22T16:00:00.000Z","stockId":7002424248010,"netValue":1.0014181707385046},{"date":"2025-01-21T16:00:00.000Z","stockId":7002424248010,"netValue":1.0011267457768385},{"date":"2025-01-20T16:00:00.000Z","stockId":7002424248010,"netValue":1.0015153123923932},{"date":"2025-01-19T16:00:00.000Z","stockId":7002424248010,"netValue":0.9993781960068439},{"date":"2025-01-16T16:00:00.000Z","stockId":7002424248010,"netValue":0.9998674455553619},{"date":"2025-01-15T16:00:00.000Z","stockId":7002424248010,"netValue":1.000155329237953},{"date":"2025-01-14T16:00:00.000Z","stockId":7002424248010,"netValue":1.0000581875840642},{"date":"2025-01-13T16:00:00.000Z","stockId":7002424248010,"netValue":0.999867445555362},{"date":"2025-01-12T16:00:00.000Z","stockId":7002424248010,"netValue":0.9987017457086989},{"date":"2025-01-09T16:00:00.000Z","stockId":7002424248010,"netValue":0.9991909952572167},{"date":"2025-01-08T16:00:00.000Z","stockId":7002424248010,"netValue":1.0003566951038796},{"date":"2025-01-07T16:00:00.000Z","stockId":7002424248010,"netValue":1.002004561940911},{"date":"2025-01-06T16:00:00.000Z","stockId":7002424248010,"netValue":1.0020081032199857},{"date":"2025-01-05T16:00:00.000Z","stockId":7002424248010,"netValue":1.0025874118642426},{"date":"2025-01-02T16:00:00.000Z","stockId":7002424248010,"netValue":1.002688094797206},{"date":"2025-01-01T16:00:00.000Z","stockId":7002424248010,"netValue":1.0038537946438693},{"date":"2024-12-30T16:00:00.000Z","stockId":7002424248010,"netValue":1.0056994860677526},{"date":"2024-12-29T16:00:00.000Z","stockId":7002424248010,"netValue":1.0056994860677526},{"date":"2024-12-26T16:00:00.000Z","stockId":7002424248010,"netValue":1.0056994860677526},{"date":"2024-12-25T16:00:00.000Z","stockId":7002424248010,"netValue":1.0049223528366438},{"date":"2024-12-24T16:00:00.000Z","stockId":7002424248010,"netValue":1.0047316108079414},{"date":"2024-12-23T16:00:00.000Z","stockId":7002424248010,"netValue":1.0052137777983097},{"date":"2024-12-22T16:00:00.000Z","stockId":7002424248010,"netValue":1.0030802026918355},{"date":"2024-12-19T16:00:00.000Z","stockId":7002424248010,"netValue":1.0035659109612787},{"date":"2024-12-18T16:00:00.000Z","stockId":7002424248010,"netValue":1.0033716276535016},{"date":"2024-12-17T16:00:00.000Z","stockId":7002424248010,"netValue":1.0035659109612787},{"date":"2024-12-16T16:00:00.000Z","stockId":7002424248010,"netValue":1.0030837439709104},{"date":"2024-12-15T16:00:00.000Z","stockId":7002424248010,"netValue":1.0035694522403535},{"date":"2024-12-12T16:00:00.000Z","stockId":7002424248010,"netValue":1.0024037523936904},{"date":"2024-12-11T16:00:00.000Z","stockId":7002424248010,"netValue":1.0028930019422084},{"date":"2024-12-10T16:00:00.000Z","stockId":7002424248010,"netValue":1.0022130103649882},{"date":"2024-12-09T16:00:00.000Z","stockId":7002424248010,"netValue":1.0015330187877682},{"date":"2024-12-08T16:00:00.000Z","stockId":7002424248010,"netValue":1.000967875259811},{"date":"2024-12-05T16:00:00.000Z","stockId":7002424248010,"netValue":1.000770050672959},{"date":"2024-12-04T16:00:00.000Z","stockId":7002424248010,"netValue":1.000575767365182},{"date":"2024-12-03T16:00:00.000Z","stockId":7002424248010,"netValue":1.0006729090190707},{"date":"2024-12-02T16:00:00.000Z","stockId":7002424248010,"netValue":1.0006764502981456},{"date":"2024-12-01T16:00:00.000Z","stockId":7002424248010,"netValue":1.0006729090190707},{"date":"2024-11-28T16:00:00.000Z","stockId":7002424248010,"netValue":1.000575767365182},{"date":"2024-11-27T16:00:00.000Z","stockId":7002424248010,"netValue":1.000482166990368},{"date":"2024-11-26T16:00:00.000Z","stockId":7002424248010,"netValue":1.000482166990368},{"date":"2024-11-25T16:00:00.000Z","stockId":7002424248010,"netValue":1.000287883682591},{"date":"2024-11-24T16:00:00.000Z","stockId":7002424248010,"netValue":1.000482166990368},{"date":"2024-11-21T16:00:00.000Z","stockId":7002424248010,"netValue":1.0000936003748138},{"date":"2024-11-20T16:00:00.000Z","stockId":7002424248010,"netValue":1.0000936003748138},{"date":"2024-11-19T16:00:00.000Z","stockId":7002424248010,"netValue":1},{"date":"2024-11-18T16:00:00.000Z","stockId":7002424248010,"netValue":1},{"date":"2024-11-17T16:00:00.000Z","stockId":7002424248010,"netValue":1},{"date":"2024-11-14T16:00:00.000Z","stockId":7002424248010,"netValue":0.9999028583461115},{"date":"2024-11-13T16:00:00.000Z","stockId":7002424248010,"netValue":1},{"date":"2024-11-12T16:00:00.000Z","stockId":7002424248010,"netValue":1},{"date":"2024-11-11T16:00:00.000Z","stockId":7002424248010,"netValue":1}]}