window.pageData = {"startDate":"2024-07-25T03:40:17.677Z","endDate":"2026-07-25T03:40:17.677Z","manager":{"_id":7001911250060,"name":"孙可","gender":"m","educationCode":"001002","resume":"孙可：男，硕士，曾任华为杭研所工程师、上海东方证券资产管理有限公司公募指数与多策略部资深研员，2024年加入蜂巢基金管理有限公司，2025年1月9日起任蜂巢先进制造混合型发起式证券投资基金基金经理。","tickerId":1911250060,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020095","exchange":"fm","cnInfoCode":"j101020095","followedNum":0,"currency":"CNY","workingDate":"2025-01-08T16:00:00.000Z","fundCompanyId":4000051420000,"fundManagerSecondLevel":"hybrid","pinyin":"sk","delistedDate":"2026-06-23T16:00:00.000Z","fundCompany":{"_id":4000051420000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51420000","tickerId":51420000,"name":"蜂巢基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001911250060,"type":"fmp","fm_p_r_d":"2026-06-24T16:00:00.000Z","fm_cagr_p_r_fs":0.9675166264033677,"fm_cagr_p_r_fs_m":0.08750539580555539,"fm_cagr_p_r_fs_r_c":1768,"fm_cagr_p_r_fs_rp":0.013016411997736276,"fm_p_r_m1":0.14957961951723853,"fm_p_r_m1_m":0.0063477708602412974,"fm_p_r_m1_r_c":1722,"fm_p_r_m1_rp":0.12027890761185357,"fm_p_r_m3":0.6971701648013386,"fm_p_r_m6":0.8207266594656124,"fm_p_r_fys_m":0.09377660927548614,"fm_p_r_fys_r_c":1619,"fm_p_r_fys_rp":0.034610630407911,"fm_p_r_m3_m":0.0834495299032032,"fm_p_r_m3_r_c":1684,"fm_p_r_m3_rp":0.05228758169934641,"fm_p_r_m6_m":0.09878463665303427,"fm_p_r_m6_r_c":1612,"fm_p_r_m6_rp":0.04158907510862818,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.4485549132947977,"fm_p_r_y1_m":0.3094037499010309,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.06070713809206137,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.12254335260115606,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.1653179190751445,"fm_p_r_fys":0.8727871799971496,"fm_p_r_y1":1.5131045002375703},"fmi":{"stockId":7001911250060,"type":"fmi","fm_my":1.5,"fm_a_as":0,"fm_a_mfn":1,"fm_as":19439186.4953,"fm_b_as":0,"fm_e_as":0,"fm_h_as":19439186.4953,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":19439186.4953,"fm_q_as":0,"fm_r_f_cagr":0.9193,"fm_r_fd":3000000019006,"fm_r_ftp":1.5855,"fm_d":{"3000000019006":"本基金基金经理"},"fm_wy":7}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":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":"2026-06-24T16:00:00.000Z","stockId":7001911250060,"netValue":2.6855056332772183},{"date":"2026-06-23T16:00:00.000Z","stockId":7001911250060,"netValue":2.6295224255230445},{"stockId":7001911250060,"date":"2026-06-22T16:00:00.000Z","netValue":2.5545406200020535},{"date":"2026-06-21T16:00:00.000Z","stockId":7001911250060,"netValue":2.6362063953782657},{"date":"2026-06-17T16:00:00.000Z","stockId":7001911250060,"netValue":2.6281315852087737},{"date":"2026-06-16T16:00:00.000Z","stockId":7001911250060,"netValue":2.5580108170213083},{"date":"2026-06-15T16:00:00.000Z","stockId":7001911250060,"netValue":2.4970585488817534},{"stockId":7001911250060,"date":"2026-06-14T16:00:00.000Z","netValue":2.4284635627801308},{"stockId":7001911250060,"date":"2026-06-11T16:00:00.000Z","netValue":2.273449787020627},{"date":"2026-06-10T16:00:00.000Z","stockId":7001911250060,"netValue":2.2885730142804834},{"date":"2026-06-09T16:00:00.000Z","stockId":7001911250060,"netValue":2.2866285993470736},{"date":"2026-06-08T16:00:00.000Z","stockId":7001911250060,"netValue":2.3511321688380216},{"date":"2026-06-07T16:00:00.000Z","stockId":7001911250060,"netValue":2.234736808203574},{"date":"2026-06-04T16:00:00.000Z","stockId":7001911250060,"netValue":2.3022784825063516},{"stockId":7001911250060,"date":"2026-06-03T16:00:00.000Z","netValue":2.3854565806085493},{"date":"2026-06-02T16:00:00.000Z","stockId":7001911250060,"netValue":2.3566682632024},{"date":"2026-06-01T16:00:00.000Z","stockId":7001911250060,"netValue":2.276838879707742},{"stockId":7001911250060,"date":"2026-05-31T16:00:00.000Z","netValue":2.193660781605544},{"date":"2026-05-28T16:00:00.000Z","stockId":7001911250060,"netValue":2.29863261746296},{"stockId":7001911250060,"date":"2026-05-27T16:00:00.000Z","netValue":2.3678892012355774},{"date":"2026-05-26T16:00:00.000Z","stockId":7001911250060,"netValue":2.298524594411104},{"stockId":7001911250060,"date":"2026-05-25T16:00:00.000Z","netValue":2.333375662081054},{"stockId":7001911250060,"date":"2026-05-24T16:00:00.000Z","netValue":2.3360762383774567},{"stockId":7001911250060,"date":"2026-05-21T16:00:00.000Z","netValue":2.2590689135909154},{"date":"2026-05-20T16:00:00.000Z","stockId":7001911250060,"netValue":2.141269253282337},{"date":"2026-05-19T16:00:00.000Z","stockId":7001911250060,"netValue":2.2374912219394085},{"stockId":7001911250060,"date":"2026-05-18T16:00:00.000Z","netValue":2.219910383206578},{"date":"2026-05-17T16:00:00.000Z","stockId":7001911250060,"netValue":2.1886240762478804},{"date":"2026-05-14T16:00:00.000Z","stockId":7001911250060,"netValue":2.1601598279972993},{"stockId":7001911250060,"date":"2026-05-13T16:00:00.000Z","netValue":2.2038418671997335},{"stockId":7001911250060,"date":"2026-05-12T16:00:00.000Z","netValue":2.24657861765518},{"stockId":7001911250060,"date":"2026-05-11T16:00:00.000Z","netValue":2.1872466952934664},{"stockId":7001911250060,"date":"2026-05-10T16:00:00.000Z","netValue":2.1745134345343033},{"stockId":7001911250060,"date":"2026-05-07T16:00:00.000Z","netValue":2.117449996261569},{"stockId":7001911250060,"date":"2026-05-06T16:00:00.000Z","netValue":2.1270505885169047},{"date":"2026-05-05T16:00:00.000Z","stockId":7001911250060,"netValue":2.0633031803889494},{"date":"2026-04-29T16:00:00.000Z","stockId":7001911250060,"netValue":1.9641780486916214},{"date":"2026-04-28T16:00:00.000Z","stockId":7001911250060,"netValue":1.9561032385221293},{"stockId":7001911250060,"date":"2026-04-27T16:00:00.000Z","netValue":1.9256676566184217},{"stockId":7001911250060,"date":"2026-04-26T16:00:00.000Z","netValue":1.962679185325494},{"date":"2026-04-23T16:00:00.000Z","stockId":7001911250060,"netValue":1.9343095007669107},{"stockId":7001911250060,"date":"2026-04-22T16:00:00.000Z","netValue":1.955023008003568},{"date":"2026-04-21T16:00:00.000Z","stockId":7001911250060,"netValue":2.0009869906548396},{"stockId":7001911250060,"date":"2026-04-20T16:00:00.000Z","netValue":1.936915513371316},{"date":"2026-04-19T16:00:00.000Z","stockId":7001911250060,"netValue":1.9348630753860503},{"stockId":7001911250060,"date":"2026-04-16T16:00:00.000Z","netValue":1.9224673431423138},{"stockId":7001911250060,"date":"2026-04-15T16:00:00.000Z","netValue":1.868523114013548},{"stockId":7001911250060,"date":"2026-04-14T16:00:00.000Z","netValue":1.8259213053296743},{"stockId":7001911250060,"date":"2026-04-13T16:00:00.000Z","netValue":1.8366966917955692},{"date":"2026-04-12T16:00:00.000Z","stockId":7001911250060,"netValue":1.7839541755970794},{"date":"2026-04-09T16:00:00.000Z","stockId":7001911250060,"netValue":1.764428921930839},{"stockId":7001911250060,"date":"2026-04-08T16:00:00.000Z","netValue":1.7376764691096973},{"date":"2026-04-07T16:00:00.000Z","stockId":7001911250060,"netValue":1.7269958605529163},{"date":"2026-04-06T16:00:00.000Z","stockId":7001911250060,"netValue":1.603902037951396},{"date":"2026-04-02T16:00:00.000Z","stockId":7001911250060,"netValue":1.5875124380592953},{"stockId":7001911250060,"date":"2026-04-01T16:00:00.000Z","netValue":1.5553626660042768},{"date":"2026-03-31T16:00:00.000Z","stockId":7001911250060,"netValue":1.5960341189225251},{"date":"2026-03-30T16:00:00.000Z","stockId":7001911250060,"netValue":1.5191170148578064},{"date":"2026-03-29T16:00:00.000Z","stockId":7001911250060,"netValue":1.5697073681137985},{"stockId":7001911250060,"date":"2026-03-26T16:00:00.000Z","netValue":1.552130357990245},{"date":"2026-03-25T16:00:00.000Z","stockId":7001911250060,"netValue":1.5466311758979858},{"date":"2026-03-24T16:00:00.000Z","stockId":7001911250060,"netValue":1.5823431786473625},{"stockId":7001911250060,"date":"2026-03-23T16:00:00.000Z","netValue":1.5317406583387823},{"stockId":7001911250060,"date":"2026-03-22T16:00:00.000Z","netValue":1.4999147254377962},{"stockId":7001911250060,"date":"2026-03-19T16:00:00.000Z","netValue":1.5738214977841332},{"date":"2026-03-18T16:00:00.000Z","stockId":7001911250060,"netValue":1.5607660687644471},{"stockId":7001911250060,"date":"2026-03-17T16:00:00.000Z","netValue":1.588274146278332},{"date":"2026-03-16T16:00:00.000Z","stockId":7001911250060,"netValue":1.5270031844655598},{"stockId":7001911250060,"date":"2026-03-15T16:00:00.000Z","netValue":1.6027389618251202},{"date":"2026-03-12T16:00:00.000Z","stockId":7001911250060,"netValue":1.5869909567147906},{"date":"2026-03-11T16:00:00.000Z","stockId":7001911250060,"netValue":1.6159023372294832},{"date":"2026-03-10T16:00:00.000Z","stockId":7001911250060,"netValue":1.6357523049575589},{"stockId":7001911250060,"date":"2026-03-09T16:00:00.000Z","netValue":1.6382350718051415},{"date":"2026-03-08T16:00:00.000Z","stockId":7001911250060,"netValue":1.5618576996638107},{"date":"2026-03-05T16:00:00.000Z","stockId":7001911250060,"netValue":1.5944392572575392},{"date":"2026-03-04T16:00:00.000Z","stockId":7001911250060,"netValue":1.6031768308901242},{"date":"2026-03-03T16:00:00.000Z","stockId":7001911250060,"netValue":1.5799866087633396},{"stockId":7001911250060,"date":"2026-03-02T16:00:00.000Z","netValue":1.5950869355656043},{"stockId":7001911250060,"date":"2026-03-01T16:00:00.000Z","netValue":1.648813817503539},{"stockId":7001911250060,"date":"2026-02-26T16:00:00.000Z","netValue":1.626379220069497},{"date":"2026-02-25T16:00:00.000Z","stockId":7001911250060,"netValue":1.6589607776632265},{"stockId":7001911250060,"date":"2026-02-24T16:00:00.000Z","netValue":1.6083643408809396},{"date":"2026-02-23T16:00:00.000Z","stockId":7001911250060,"netValue":1.5867933145243187},{"date":"2026-02-12T16:00:00.000Z","stockId":7001911250060,"netValue":1.5496840923004278},{"stockId":7001911250060,"date":"2026-02-11T16:00:00.000Z","netValue":1.5755790575704443},{"stockId":7001911250060,"date":"2026-02-10T16:00:00.000Z","netValue":1.5132164648583084},{"date":"2026-02-09T16:00:00.000Z","stockId":7001911250060,"netValue":1.546991516209784},{"date":"2026-02-08T16:00:00.000Z","stockId":7001911250060,"netValue":1.5555192805993077},{"stockId":7001911250060,"date":"2026-02-05T16:00:00.000Z","netValue":1.4779484147002298},{"stockId":7001911250060,"date":"2026-02-04T16:00:00.000Z","netValue":1.4966109721968526},{"date":"2026-02-03T16:00:00.000Z","stockId":7001911250060,"netValue":1.5504458005194646},{"date":"2026-02-02T16:00:00.000Z","stockId":7001911250060,"netValue":1.582709602485455},{"stockId":7001911250060,"date":"2026-02-01T16:00:00.000Z","netValue":1.5246648651604198},{"date":"2026-01-29T16:00:00.000Z","stockId":7001911250060,"netValue":1.5699780126198013},{"stockId":7001911250060,"date":"2026-01-28T16:00:00.000Z","netValue":1.5093486455888003},{"date":"2026-01-27T16:00:00.000Z","stockId":7001911250060,"netValue":1.5448447555688216},{"date":"2026-01-26T16:00:00.000Z","stockId":7001911250060,"netValue":1.516467023451222},{"date":"2026-01-25T16:00:00.000Z","stockId":7001911250060,"netValue":1.4651149619761932},{"stockId":7001911250060,"date":"2026-01-22T16:00:00.000Z","netValue":1.4598316726532887},{"stockId":7001911250060,"date":"2026-01-21T16:00:00.000Z","netValue":1.485726637923306},{"stockId":7001911250060,"date":"2026-01-20T16:00:00.000Z","netValue":1.4583204232678038},{"date":"2026-01-19T16:00:00.000Z","stockId":7001911250060,"netValue":1.4175410239648782},{"stockId":7001911250060,"date":"2026-01-18T16:00:00.000Z","netValue":1.466632294887973},{"stockId":7001911250060,"date":"2026-01-15T16:00:00.000Z","netValue":1.4833579009866948},{"date":"2026-01-14T16:00:00.000Z","stockId":7001911250060,"netValue":1.4547642760997401},{"stockId":7001911250060,"date":"2026-01-13T16:00:00.000Z","netValue":1.4214270938132687},{"stockId":7001911250060,"date":"2026-01-12T16:00:00.000Z","netValue":1.397265354224387},{"date":"2026-01-11T16:00:00.000Z","stockId":7001911250060,"netValue":1.4422546625297363},{"date":"2026-01-08T16:00:00.000Z","stockId":7001911250060,"netValue":1.4561736626268422},{"date":"2026-01-07T16:00:00.000Z","stockId":7001911250060,"netValue":1.4480839012668139},{"date":"2026-01-06T16:00:00.000Z","stockId":7001911250060,"netValue":1.4816435003470074},{"date":"2026-01-05T16:00:00.000Z","stockId":7001911250060,"netValue":1.4481918520516597},{"date":"2026-01-04T16:00:00.000Z","stockId":7001911250060,"netValue":1.4659971840477892},{"date":"2025-12-30T16:00:00.000Z","stockId":7001911250060,"netValue":1.4339619909622114},{"date":"2025-12-29T16:00:00.000Z","stockId":7001911250060,"netValue":1.4738775913415152},{"date":"2025-12-28T16:00:00.000Z","stockId":7001911250060,"netValue":1.4724807786419123},{"date":"2025-12-25T16:00:00.000Z","stockId":7001911250060,"netValue":1.466219633120869},{"date":"2025-12-24T16:00:00.000Z","stockId":7001911250060,"netValue":1.4749636466933596},{"date":"2025-12-23T16:00:00.000Z","stockId":7001911250060,"netValue":1.4733443849206762},{"date":"2025-12-22T16:00:00.000Z","stockId":7001911250060,"netValue":1.435695751023129},{"date":"2025-12-21T16:00:00.000Z","stockId":7001911250060,"netValue":1.4223164012056675},{"date":"2025-12-18T16:00:00.000Z","stockId":7001911250060,"netValue":1.3665385829574537},{"date":"2025-12-17T16:00:00.000Z","stockId":7001911250060,"netValue":1.3770032615840848},{"date":"2025-12-16T16:00:00.000Z","stockId":7001911250060,"netValue":1.4076481894734476},{"date":"2025-12-15T16:00:00.000Z","stockId":7001911250060,"netValue":1.3397864308259197},{"date":"2025-12-14T16:00:00.000Z","stockId":7001911250060,"netValue":1.3696757032213638},{"date":"2025-12-11T16:00:00.000Z","stockId":7001911250060,"netValue":1.4085183432556019},{"date":"2025-12-10T16:00:00.000Z","stockId":7001911250060,"netValue":1.3902877556234783},{"date":"2025-12-09T16:00:00.000Z","stockId":7001911250060,"netValue":1.4205957361515271},{"date":"2025-12-08T16:00:00.000Z","stockId":7001911250060,"netValue":1.4198466281609972},{"date":"2025-12-07T16:00:00.000Z","stockId":7001911250060,"netValue":1.4037685087223966},{"date":"2025-12-04T16:00:00.000Z","stockId":7001911250060,"netValue":1.3599732275920409},{"date":"2025-12-03T16:00:00.000Z","stockId":7001911250060,"netValue":1.338504116414551},{"date":"2025-12-02T16:00:00.000Z","stockId":7001911250060,"netValue":1.322965750900178},{"date":"2025-12-01T16:00:00.000Z","stockId":7001911250060,"netValue":1.3317097644726694},{"date":"2025-11-30T16:00:00.000Z","stockId":7001911250060,"netValue":1.3457302714958155},{"date":"2025-11-27T16:00:00.000Z","stockId":7001911250060,"netValue":1.3361291991479487},{"date":"2025-11-26T16:00:00.000Z","stockId":7001911250060,"netValue":1.3244770618880164},{"date":"2025-11-25T16:00:00.000Z","stockId":7001911250060,"netValue":1.3263122252303912},{"date":"2025-11-24T16:00:00.000Z","stockId":7001911250060,"netValue":1.3049576123411355},{"date":"2025-11-23T16:00:00.000Z","stockId":7001911250060,"netValue":1.2724775211093975},{"date":"2025-11-20T16:00:00.000Z","stockId":7001911250060,"netValue":1.2671944801553536},{"date":"2025-11-19T16:00:00.000Z","stockId":7001911250060,"netValue":1.328585739215537},{"date":"2025-11-18T16:00:00.000Z","stockId":7001911250060,"netValue":1.3326878690396686},{"date":"2025-11-17T16:00:00.000Z","stockId":7001911250060,"netValue":1.3400219749057782},{"date":"2025-11-16T16:00:00.000Z","stockId":7001911250060,"netValue":1.3566398482686068},{"date":"2025-11-13T16:00:00.000Z","stockId":7001911250060,"netValue":1.3565384449871503},{"date":"2025-11-12T16:00:00.000Z","stockId":7001911250060,"netValue":1.4008800275451232},{"date":"2025-11-11T16:00:00.000Z","stockId":7001911250060,"netValue":1.378331408519177},{"date":"2025-11-10T16:00:00.000Z","stockId":7001911250060,"netValue":1.3866436189522862},{"date":"2025-11-09T16:00:00.000Z","stockId":7001911250060,"netValue":1.4048807540877981},{"date":"2025-11-06T16:00:00.000Z","stockId":7001911250060,"netValue":1.4225715877956935},{"date":"2025-11-05T16:00:00.000Z","stockId":7001911250060,"netValue":1.4436088958338011},{"date":"2025-11-04T16:00:00.000Z","stockId":7001911250060,"netValue":1.3945240262460128},{"date":"2025-11-03T16:00:00.000Z","stockId":7001911250060,"netValue":1.3899900932824985},{"date":"2025-11-02T16:00:00.000Z","stockId":7001911250060,"netValue":1.4308837982288019},{"date":"2025-10-30T16:00:00.000Z","stockId":7001911250060,"netValue":1.4419961815645064},{"date":"2025-10-29T16:00:00.000Z","stockId":7001911250060,"netValue":1.4667103637907528},{"date":"2025-10-28T16:00:00.000Z","stockId":7001911250060,"netValue":1.5016667755705497},{"date":"2025-10-27T16:00:00.000Z","stockId":7001911250060,"netValue":1.4647672496635327},{"date":"2025-10-26T16:00:00.000Z","stockId":7001911250060,"netValue":1.4741524204417078},{"date":"2025-10-23T16:00:00.000Z","stockId":7001911250060,"netValue":1.4370435404683888},{"date":"2025-10-22T16:00:00.000Z","stockId":7001911250060,"netValue":1.3785669525990356},{"date":"2025-10-21T16:00:00.000Z","stockId":7001911250060,"netValue":1.3944226229645562},{"date":"2025-10-20T16:00:00.000Z","stockId":7001911250060,"netValue":1.4050017998794218},{"date":"2025-10-19T16:00:00.000Z","stockId":7001911250060,"netValue":1.3582787525514577},{"date":"2025-10-16T16:00:00.000Z","stockId":7001911250060,"netValue":1.3389686570708788},{"date":"2025-10-15T16:00:00.000Z","stockId":7001911250060,"netValue":1.4029547682241974},{"date":"2025-10-14T16:00:00.000Z","stockId":7001911250060,"netValue":1.4148253213003685},{"date":"2025-10-13T16:00:00.000Z","stockId":7001911250060,"netValue":1.368969974412433},{"date":"2025-10-12T16:00:00.000Z","stockId":7001911250060,"netValue":1.4266933601299916},{"date":"2025-10-09T16:00:00.000Z","stockId":7001911250060,"netValue":1.444928765123212},{"date":"2025-10-08T16:00:00.000Z","stockId":7001911250060,"netValue":1.4853894940072019},{"date":"2025-09-29T16:00:00.000Z","stockId":7001911250060,"netValue":1.4945611474061589},{"date":"2025-09-28T16:00:00.000Z","stockId":7001911250060,"netValue":1.485066604551826},{"date":"2025-09-25T16:00:00.000Z","stockId":7001911250060,"netValue":1.4516194929729203},{"date":"2025-09-24T16:00:00.000Z","stockId":7001911250060,"netValue":1.4958559690624824},{"date":"2025-09-23T16:00:00.000Z","stockId":7001911250060,"netValue":1.4920802218569105},{"date":"2025-09-22T16:00:00.000Z","stockId":7001911250060,"netValue":1.4733069397576315},{"date":"2025-09-21T16:00:00.000Z","stockId":7001911250060,"netValue":1.4866851316222298},{"date":"2025-09-18T16:00:00.000Z","stockId":7001911250060,"netValue":1.4610069499812646},{"date":"2025-09-17T16:00:00.000Z","stockId":7001911250060,"netValue":1.472659528929469},{"date":"2025-09-16T16:00:00.000Z","stockId":7001911250060,"netValue":1.466941549239413},{"date":"2025-09-15T16:00:00.000Z","stockId":7001911250060,"netValue":1.4343576520980557},{"date":"2025-09-14T16:00:00.000Z","stockId":7001911250060,"netValue":1.4118078068345006},{"date":"2025-09-11T16:00:00.000Z","stockId":7001911250060,"netValue":1.4140737447330667},{"date":"2025-09-10T16:00:00.000Z","stockId":7001911250060,"netValue":1.418173197352719},{"date":"2025-09-09T16:00:00.000Z","stockId":7001911250060,"netValue":1.356996953884965},{"date":"2025-09-08T16:00:00.000Z","stockId":7001911250060,"netValue":1.3509552687808273},{"date":"2025-09-07T16:00:00.000Z","stockId":7001911250060,"netValue":1.3752315429194804},{"date":"2025-09-04T16:00:00.000Z","stockId":7001911250060,"netValue":1.366923919916777},{"date":"2025-09-03T16:00:00.000Z","stockId":7001911250060,"netValue":1.2964681212453724},{"date":"2025-09-02T16:00:00.000Z","stockId":7001911250060,"netValue":1.3522509063958554},{"date":"2025-09-01T16:00:00.000Z","stockId":7001911250060,"netValue":1.3617454492501886},{"date":"2025-08-31T16:00:00.000Z","stockId":7001911250060,"netValue":1.4120244264025925},{"date":"2025-08-28T16:00:00.000Z","stockId":7001911250060,"netValue":1.396488198444122},{"date":"2025-08-27T16:00:00.000Z","stockId":7001911250060,"netValue":1.3918484208422968},{"date":"2025-08-26T16:00:00.000Z","stockId":7001911250060,"netValue":1.3517113973723873},{"date":"2025-08-25T16:00:00.000Z","stockId":7001911250060,"netValue":1.3578618002399232},{"date":"2025-08-24T16:00:00.000Z","stockId":7001911250060,"netValue":1.3694072933421395},{"date":"2025-08-21T16:00:00.000Z","stockId":7001911250060,"netValue":1.3387648127265632},{"date":"2025-08-20T16:00:00.000Z","stockId":7001911250060,"netValue":1.3043465849054157},{"date":"2025-08-19T16:00:00.000Z","stockId":7001911250060,"netValue":1.3206381254967412},{"date":"2025-08-18T16:00:00.000Z","stockId":7001911250060,"netValue":1.3162149674630081},{"date":"2025-08-17T16:00:00.000Z","stockId":7001911250060,"netValue":1.3099574787494834},{"date":"2025-08-14T16:00:00.000Z","stockId":7001911250060,"netValue":1.2817967396418601},{"date":"2025-08-13T16:00:00.000Z","stockId":7001911250060,"netValue":1.2527727860966882},{"date":"2025-08-12T16:00:00.000Z","stockId":7001911250060,"netValue":1.2731654112250759},{"date":"2025-08-11T16:00:00.000Z","stockId":7001911250060,"netValue":1.2345390130208773},{"date":"2025-08-10T16:00:00.000Z","stockId":7001911250060,"netValue":1.2187861654943146},{"date":"2025-08-07T16:00:00.000Z","stockId":7001911250060,"netValue":1.202926232121763},{"date":"2025-08-06T16:00:00.000Z","stockId":7001911250060,"netValue":1.2138234984371135},{"date":"2025-08-05T16:00:00.000Z","stockId":7001911250060,"netValue":1.2167368471638407},{"date":"2025-08-04T16:00:00.000Z","stockId":7001911250060,"netValue":1.1978548473011639},{"date":"2025-08-03T16:00:00.000Z","stockId":7001911250060,"netValue":1.185555673483501},{"date":"2025-07-31T16:00:00.000Z","stockId":7001911250060,"netValue":1.1623576014330794},{"date":"2025-07-30T16:00:00.000Z","stockId":7001911250060,"netValue":1.1713134512226486},{"date":"2025-07-29T16:00:00.000Z","stockId":7001911250060,"netValue":1.170773942199181},{"date":"2025-07-28T16:00:00.000Z","stockId":7001911250060,"netValue":1.1852319680694203},{"date":"2025-07-27T16:00:00.000Z","stockId":7001911250060,"netValue":1.1677526916677599},{"date":"2025-07-24T16:00:00.000Z","stockId":7001911250060,"netValue":1.1524322673186767},{"date":"2025-07-23T16:00:00.000Z","stockId":7001911250060,"netValue":1.1452028464042046},{"date":"2025-07-22T16:00:00.000Z","stockId":7001911250060,"netValue":1.136032008963952},{"date":"2025-07-21T16:00:00.000Z","stockId":7001911250060,"netValue":1.1398085721282285},{"date":"2025-07-20T16:00:00.000Z","stockId":7001911250060,"netValue":1.148009109284943},{"date":"2025-07-17T16:00:00.000Z","stockId":7001911250060,"netValue":1.1453115641676026},{"date":"2025-07-16T16:00:00.000Z","stockId":7001911250060,"netValue":1.1450965765169203},{"date":"2025-07-15T16:00:00.000Z","stockId":7001911250060,"netValue":1.1290200235762768},{"date":"2025-07-14T16:00:00.000Z","stockId":7001911250060,"netValue":1.1221143080758862},{"date":"2025-07-13T16:00:00.000Z","stockId":7001911250060,"netValue":1.1004276772498793},{"date":"2025-07-10T16:00:00.000Z","stockId":7001911250060,"netValue":1.0860775531843336},{"date":"2025-07-09T16:00:00.000Z","stockId":7001911250060,"netValue":1.0804678008986768},{"date":"2025-07-08T16:00:00.000Z","stockId":7001911250060,"netValue":1.0845668712555405},{"date":"2025-07-07T16:00:00.000Z","stockId":7001911250060,"netValue":1.091580751639223},{"date":"2025-07-06T16:00:00.000Z","stockId":7001911250060,"netValue":1.0679520740813937},{"date":"2025-07-03T16:00:00.000Z","stockId":7001911250060,"netValue":1.0708655320869234},{"date":"2025-07-02T16:00:00.000Z","stockId":7001911250060,"netValue":1.0702180969745838},{"date":"2025-07-01T16:00:00.000Z","stockId":7001911250060,"netValue":1.062880499034731},{"date":"2025-06-30T16:00:00.000Z","stockId":7001911250060,"netValue":1.0845682232768301},{"date":"2025-06-29T16:00:00.000Z","stockId":7001911250060,"netValue":1.0838128823124333},{"date":"2025-06-26T16:00:00.000Z","stockId":7001911250060,"netValue":1.071514319220553},{"date":"2025-06-25T16:00:00.000Z","stockId":7001911250060,"netValue":1.0668743675821166},{"date":"2025-06-24T16:00:00.000Z","stockId":7001911250060,"netValue":1.0686008612150233},{"date":"2025-06-23T16:00:00.000Z","stockId":7001911250060,"netValue":1.0510135593510774},{"date":"2025-06-22T16:00:00.000Z","stockId":7001911250060,"netValue":1.0217751295075908},{"date":"2025-06-19T16:00:00.000Z","stockId":7001911250060,"netValue":1.020371001409565},{"date":"2025-06-18T16:00:00.000Z","stockId":7001911250060,"netValue":1.0359094441057244},{"date":"2025-06-17T16:00:00.000Z","stockId":7001911250060,"netValue":1.0461591480298174},{"date":"2025-06-16T16:00:00.000Z","stockId":7001911250060,"netValue":1.041412642560614},{"date":"2025-06-15T16:00:00.000Z","stockId":7001911250060,"netValue":1.049720041147687},{"date":"2025-06-12T16:00:00.000Z","stockId":7001911250060,"netValue":1.038822902111254},{"date":"2025-06-11T16:00:00.000Z","stockId":7001911250060,"netValue":1.0559785805669735},{"date":"2025-06-10T16:00:00.000Z","stockId":7001911250060,"netValue":1.0540362752299537},{"date":"2025-06-09T16:00:00.000Z","stockId":7001911250060,"netValue":1.0493976756128067},{"date":"2025-06-08T16:00:00.000Z","stockId":7001911250060,"netValue":1.0614817790218627},{"date":"2025-06-05T16:00:00.000Z","stockId":7001911250060,"netValue":1.049399027634096},{"date":"2025-06-04T16:00:00.000Z","stockId":7001911250060,"netValue":1.055656215032093},{"date":"2025-06-03T16:00:00.000Z","stockId":7001911250060,"netValue":1.0342922083461636},{"date":"2025-06-02T16:00:00.000Z","stockId":7001911250060,"netValue":1.0225318224932776},{"date":"2025-05-29T16:00:00.000Z","stockId":7001911250060,"netValue":1.0238266927179573},{"date":"2025-05-28T16:00:00.000Z","stockId":7001911250060,"netValue":1.042818122679929},{"date":"2025-05-27T16:00:00.000Z","stockId":7001911250060,"netValue":1.022533174514567},{"date":"2025-05-26T16:00:00.000Z","stockId":7001911250060,"netValue":1.021885739402227},{"date":"2025-05-25T16:00:00.000Z","stockId":7001911250060,"netValue":1.0348330896277365},{"date":"2025-05-22T16:00:00.000Z","stockId":7001911250060,"netValue":1.0342949123887426},{"date":"2025-05-21T16:00:00.000Z","stockId":7001911250060,"netValue":1.0408771693641985},{"date":"2025-05-20T16:00:00.000Z","stockId":7001911250060,"netValue":1.0477817918745356},{"date":"2025-05-19T16:00:00.000Z","stockId":7001911250060,"netValue":1.051990120104745},{"date":"2025-05-18T16:00:00.000Z","stockId":7001911250060,"netValue":1.0441129929046093},{"date":"2025-05-15T16:00:00.000Z","stockId":7001911250060,"netValue":1.0483213211348186},{"date":"2025-05-14T16:00:00.000Z","stockId":7001911250060,"netValue":1.0426036629971047},{"date":"2025-05-13T16:00:00.000Z","stockId":7001911250060,"netValue":1.0655849054425948},{"date":"2025-05-12T16:00:00.000Z","stockId":7001911250060,"netValue":1.0635360462748071},{"date":"2025-05-11T16:00:00.000Z","stockId":7001911250060,"netValue":1.0697945856940936},{"date":"2025-05-08T16:00:00.000Z","stockId":7001911250060,"netValue":1.044547320355414},{"date":"2025-05-07T16:00:00.000Z","stockId":7001911250060,"netValue":1.0621332701980708},{"date":"2025-05-06T16:00:00.000Z","stockId":7001911250060,"netValue":1.0540416833151107},{"date":"2025-05-05T16:00:00.000Z","stockId":7001911250060,"netValue":1.06116346955085},{"date":"2025-04-29T16:00:00.000Z","stockId":7001911250060,"netValue":1.0313855104470804},{"date":"2025-04-28T16:00:00.000Z","stockId":7001911250060,"netValue":1.0136903027310782},{"date":"2025-04-27T16:00:00.000Z","stockId":7001911250060,"netValue":1.0065685164953386},{"date":"2025-04-24T16:00:00.000Z","stockId":7001911250060,"netValue":1.0155247022160416},{"date":"2025-04-23T16:00:00.000Z","stockId":7001911250060,"netValue":1.0113163739858317},{"date":"2025-04-22T16:00:00.000Z","stockId":7001911250060,"netValue":1.0265297471045312},{"date":"2025-04-21T16:00:00.000Z","stockId":7001911250060,"netValue":1.0052749982919482},{"date":"2025-04-20T16:00:00.000Z","stockId":7001911250060,"netValue":1.0082963621495344},{"date":"2025-04-17T16:00:00.000Z","stockId":7001911250060,"netValue":0.9910327778417585},{"date":"2025-04-16T16:00:00.000Z","stockId":7001911250060,"netValue":0.9902774368773614},{"date":"2025-04-15T16:00:00.000Z","stockId":7001911250060,"netValue":0.9869323554636054},{"date":"2025-04-14T16:00:00.000Z","stockId":7001911250060,"netValue":1.003010327420047},{"date":"2025-04-13T16:00:00.000Z","stockId":7001911250060,"netValue":1.0074344673543703},{"date":"2025-04-10T16:00:00.000Z","stockId":7001911250060,"netValue":0.9999889635624608},{"date":"2025-04-09T16:00:00.000Z","stockId":7001911250060,"netValue":0.9751732926557367},{"date":"2025-04-08T16:00:00.000Z","stockId":7001911250060,"netValue":0.9481995626604222},{"date":"2025-04-07T16:00:00.000Z","stockId":7001911250060,"netValue":0.9258643757948757},{"date":"2025-04-06T16:00:00.000Z","stockId":7001911250060,"netValue":0.9368694481944727},{"date":"2025-04-02T16:00:00.000Z","stockId":7001911250060,"netValue":1.0473568684491434},{"date":"2025-04-01T16:00:00.000Z","stockId":7001911250060,"netValue":1.0791876648060654},{"date":"2025-03-31T16:00:00.000Z","stockId":7001911250060,"netValue":1.0765979374745849},{"date":"2025-03-30T16:00:00.000Z","stockId":7001911250060,"netValue":1.081344502156436},{"date":"2025-03-27T16:00:00.000Z","stockId":7001911250060,"netValue":1.0895453053727926},{"date":"2025-03-26T16:00:00.000Z","stockId":7001911250060,"netValue":1.0972065820617567},{"date":"2025-03-25T16:00:00.000Z","stockId":7001911250060,"netValue":1.0908401690385328},{"date":"2025-03-24T16:00:00.000Z","stockId":7001911250060,"netValue":1.0881438051607706},{"date":"2025-03-23T16:00:00.000Z","stockId":7001911250060,"netValue":1.1069167907956132},{"date":"2025-03-20T16:00:00.000Z","stockId":7001911250060,"netValue":1.1022794001784373},{"date":"2025-03-19T16:00:00.000Z","stockId":7001911250060,"netValue":1.1301164314734629},{"date":"2025-03-18T16:00:00.000Z","stockId":7001911250060,"netValue":1.1427400834552355},{"date":"2025-03-17T16:00:00.000Z","stockId":7001911250060,"netValue":1.1603273794890128},{"date":"2025-03-16T16:00:00.000Z","stockId":7001911250060,"netValue":1.1479195381181972},{"date":"2025-03-13T16:00:00.000Z","stockId":7001911250060,"netValue":1.1459772426195867},{"date":"2025-03-12T16:00:00.000Z","stockId":7001911250060,"netValue":1.1159821052149934},{"date":"2025-03-11T16:00:00.000Z","stockId":7001911250060,"netValue":1.1410148673267786},{"date":"2025-03-10T16:00:00.000Z","stockId":7001911250060,"netValue":1.1429571628253892},{"date":"2025-03-09T16:00:00.000Z","stockId":7001911250060,"netValue":1.152235750337332},{"date":"2025-03-06T16:00:00.000Z","stockId":7001911250060,"netValue":1.1616247806731475},{"date":"2025-03-05T16:00:00.000Z","stockId":7001911250060,"netValue":1.1679911936963714},{"date":"2025-03-04T16:00:00.000Z","stockId":7001911250060,"netValue":1.1424176362979972},{"date":"2025-03-03T16:00:00.000Z","stockId":7001911250060,"netValue":1.1358366814230134},{"date":"2025-03-02T16:00:00.000Z","stockId":7001911250060,"netValue":1.126018567383679},{"date":"2025-02-27T16:00:00.000Z","stockId":7001911250060,"netValue":1.1324928857123813},{"date":"2025-02-26T16:00:00.000Z","stockId":7001911250060,"netValue":1.1760840916072495},{"date":"2025-02-25T16:00:00.000Z","stockId":7001911250060,"netValue":1.194858346001289},{"date":"2025-02-24T16:00:00.000Z","stockId":7001911250060,"netValue":1.1794291560770789},{"date":"2025-02-23T16:00:00.000Z","stockId":7001911250060,"netValue":1.1868746221550865},{"date":"2025-02-20T16:00:00.000Z","stockId":7001911250060,"netValue":1.1970177208700532},{"date":"2025-02-19T16:00:00.000Z","stockId":7001911250060,"netValue":1.1546122045762501},{"date":"2025-02-18T16:00:00.000Z","stockId":7001911250060,"netValue":1.1513763141710964},{"date":"2025-02-17T16:00:00.000Z","stockId":7001911250060,"netValue":1.1290411846962702},{"date":"2025-02-16T16:00:00.000Z","stockId":7001911250060,"netValue":1.1540739468080559},{"date":"2025-02-13T16:00:00.000Z","stockId":7001911250060,"netValue":1.1288266428445108},{"date":"2025-02-12T16:00:00.000Z","stockId":7001911250060,"netValue":1.1214890820719812},{"date":"2025-02-11T16:00:00.000Z","stockId":7001911250060,"netValue":1.1477088025440287},{"date":"2025-02-10T16:00:00.000Z","stockId":7001911250060,"netValue":1.1296898852883372},{"date":"2025-02-09T16:00:00.000Z","stockId":7001911250060,"netValue":1.1304452224266863},{"date":"2025-02-06T16:00:00.000Z","stockId":7001911250060,"netValue":1.1230010251078753},{"date":"2025-02-05T16:00:00.000Z","stockId":7001911250060,"netValue":1.1042268144298024},{"date":"2025-02-04T16:00:00.000Z","stockId":7001911250060,"netValue":1.068944273340802},{"date":"2025-01-26T16:00:00.000Z","stockId":7001911250060,"netValue":1.0673264966437772},{"date":"2025-01-23T16:00:00.000Z","stockId":7001911250060,"netValue":1.0949487313693644},{"date":"2025-01-22T16:00:00.000Z","stockId":7001911250060,"netValue":1.0697003475841433},{"date":"2025-01-21T16:00:00.000Z","stockId":7001911250060,"netValue":1.0827565277561604},{"date":"2025-01-20T16:00:00.000Z","stockId":7001911250060,"netValue":1.0775772166135418},{"date":"2025-01-19T16:00:00.000Z","stockId":7001911250060,"netValue":1.0559982695893861},{"date":"2025-01-16T16:00:00.000Z","stockId":7001911250060,"netValue":1.0414322150358155},{"date":"2025-01-15T16:00:00.000Z","stockId":7001911250060,"netValue":1.0331237367445325},{"date":"2025-01-14T16:00:00.000Z","stockId":7001911250060,"netValue":1.0160759289351236},{"date":"2025-01-13T16:00:00.000Z","stockId":7001911250060,"netValue":1.032368420536234},{"date":"2025-01-12T16:00:00.000Z","stockId":7001911250060,"netValue":0.9915828613582018},{"date":"2025-01-09T16:00:00.000Z","stockId":7001911250060,"netValue":1},{"date":"2025-01-08T16:00:00.000Z","stockId":7001911250060,"netValue":1}]}