window.pageData = {"startDate":"2024-07-25T18:18:22.825Z","endDate":"2026-07-25T18:18:22.825Z","manager":{"_id":7231018256420,"name":"王建润","gender":"m","educationCode":"001002","resume":"王建润：男，曾任安信证券股份有限公司高级分析师，中国国际金融股份有限公司高级分析师；自2022年8月加入富国基金管理有限公司，历任行业研究员、基金经理助理，现任权益基金经理。","tickerId":231018256420,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020113","exchange":"fm","cnInfoCode":"j101020113","followedNum":0,"currency":"CNY","workingDate":"2025-04-08T16:00:00.000Z","fundCompanyId":4000050100000,"fundManagerSecondLevel":"hybrid","pinyin":"wjr","fundCompany":{"_id":4000050100000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7231018256420,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.3461075111075349,"fm_p_r_m3":-0.3199944712546653,"fm_cagr_p_r_fs":0.36996453110351935,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.045327364297705654,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.6955168119551681,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.9896133871898442,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.9982311320754716,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.820923076923077,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5398843930635838,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.3105507631055076,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.2161849710982659,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.2658959537572254,"fm_p_r_m6":-0.14231763609415804,"fm_p_r_fys":-0.03428446878751723,"fm_p_r_y1":0.2857693801424095},"fmi":{"stockId":7231018256420,"type":"fmi","fm_my":1.3,"fm_a_as":0,"fm_a_mfn":1,"fm_as":3300429789.4491,"fm_b_as":0,"fm_e_as":0,"fm_h_as":3300429789.4491,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":3300429789.4491,"fm_q_as":0,"fm_r_f_cagr":0.4072,"fm_r_fd":3000000021642,"fm_r_ftp":0.5525,"fm_d":{"3000000021642":"本基金现任基金经理"},"fm_wy":8}},"topTenManagedFundList":[{"_id":3000000022167,"name":"富国资源精选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022167","tickerId":22167,"shortName":"富国资源精选混合发起式C","currency":"CNY","__csrcFundId":14076,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:33.205Z","inceptionDate":"2024-10-21T16:00:00.000Z","pinyin":"fgzyjxhhxfqszqtzjj","fundCollectionId":4000050100000,"followedNum":1,"hotMetrics":{"stockId":3000000022167,"type":"f_as","f_tas":2620995428.7891,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021642,"__csrcFundId":14076,"stockCode":"021642","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":21642,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"富国资源精选混合发起式(021642)","lastUpdated":"2026-07-24T21:23:37.529Z","name":"富国资源精选混合型发起式证券投资基金","pinyin":"fgzyjxhhxfqszqtzjj","fundCollectionId":4000050100000,"setUpAssetScale":163051618.22,"setUpDate":"2024-07-22T16:00:00.000Z","setUpShares":163051618.22,"inceptionDate":"2024-07-25T16:00:00.000Z","followedNum":2,"masterFundShortName":"富国资源精选混合发起式","hotMetrics":{"stockId":3000000021642,"type":"f_as","f_tas":679434360.66,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"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}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7231018256420,"netValue":1.501063714434137},{"stockId":7231018256420,"date":"2026-07-22T16:00:00.000Z","netValue":1.550238496192563},{"date":"2026-07-21T16:00:00.000Z","stockId":7231018256420,"netValue":1.5327436107243422},{"stockId":7231018256420,"date":"2026-07-20T16:00:00.000Z","netValue":1.5713201125773506},{"stockId":7231018256420,"date":"2026-07-19T16:00:00.000Z","netValue":1.4602798027771224},{"date":"2026-07-16T16:00:00.000Z","stockId":7231018256420,"netValue":1.549778722488376},{"stockId":7231018256420,"date":"2026-07-15T16:00:00.000Z","netValue":1.661485208135766},{"date":"2026-07-14T16:00:00.000Z","stockId":7231018256420,"netValue":1.7355347393385214},{"date":"2026-07-13T16:00:00.000Z","stockId":7231018256420,"netValue":1.798756103783766},{"stockId":7231018256420,"date":"2026-07-12T16:00:00.000Z","netValue":1.712130769723681},{"date":"2026-07-09T16:00:00.000Z","stockId":7231018256420,"netValue":1.8291246615742},{"stockId":7231018256420,"date":"2026-07-08T16:00:00.000Z","netValue":1.904347103141561},{"stockId":7231018256420,"date":"2026-07-07T16:00:00.000Z","netValue":1.87760978300444},{"date":"2026-07-06T16:00:00.000Z","stockId":7231018256420,"netValue":1.9620276984274447},{"stockId":7231018256420,"date":"2026-07-05T16:00:00.000Z","netValue":2.021340993011906},{"stockId":7231018256420,"date":"2026-07-02T16:00:00.000Z","netValue":2.1227939536196483},{"stockId":7231018256420,"date":"2026-07-01T16:00:00.000Z","netValue":2.1720600185008494},{"stockId":7231018256420,"date":"2026-06-30T16:00:00.000Z","netValue":2.253489444080211},{"stockId":7231018256420,"date":"2026-06-29T16:00:00.000Z","netValue":2.2587767722651195},{"stockId":7231018256420,"date":"2026-06-28T16:00:00.000Z","netValue":2.2353962801825245},{"stockId":7231018256420,"date":"2026-06-25T16:00:00.000Z","netValue":2.246430704220594},{"stockId":7231018256420,"date":"2026-06-24T16:00:00.000Z","netValue":2.2955818271847317},{"date":"2026-06-23T16:00:00.000Z","stockId":7231018256420,"netValue":2.2459472950929618},{"stockId":7231018256420,"date":"2026-06-22T16:00:00.000Z","netValue":2.203439161859111},{"date":"2026-06-21T16:00:00.000Z","stockId":7231018256420,"netValue":2.292454753964645},{"date":"2026-06-17T16:00:00.000Z","stockId":7231018256420,"netValue":2.2295546184918438},{"stockId":7231018256420,"date":"2026-06-16T16:00:00.000Z","netValue":2.1721953364974573},{"stockId":7231018256420,"date":"2026-06-15T16:00:00.000Z","netValue":2.182908576243717},{"stockId":7231018256420,"date":"2026-06-14T16:00:00.000Z","netValue":2.1125372161618063},{"stockId":7231018256420,"date":"2026-06-11T16:00:00.000Z","netValue":2.0129233262270754},{"stockId":7231018256420,"date":"2026-06-10T16:00:00.000Z","netValue":1.976990523725208},{"stockId":7231018256420,"date":"2026-06-09T16:00:00.000Z","netValue":1.9700703672420352},{"date":"2026-06-08T16:00:00.000Z","stockId":7231018256420,"netValue":2.0146238135236434},{"date":"2026-06-07T16:00:00.000Z","stockId":7231018256420,"netValue":1.9431030342711002},{"date":"2026-06-04T16:00:00.000Z","stockId":7231018256420,"netValue":2.042027272703452},{"stockId":7231018256420,"date":"2026-06-03T16:00:00.000Z","netValue":2.05903867642881},{"date":"2026-06-02T16:00:00.000Z","stockId":7231018256420,"netValue":2.0562800704192923},{"date":"2026-06-01T16:00:00.000Z","stockId":7231018256420,"netValue":2.0434742347065145},{"stockId":7231018256420,"date":"2026-05-31T16:00:00.000Z","netValue":1.9913109804393527},{"stockId":7231018256420,"date":"2026-05-28T16:00:00.000Z","netValue":2.021334462252235},{"stockId":7231018256420,"date":"2026-05-27T16:00:00.000Z","netValue":2.1119828826560347},{"date":"2026-05-26T16:00:00.000Z","stockId":7231018256420,"netValue":2.084440840099783},{"date":"2026-05-25T16:00:00.000Z","stockId":7231018256420,"netValue":2.143064483181866},{"stockId":7231018256420,"date":"2026-05-24T16:00:00.000Z","netValue":2.116212092127993},{"date":"2026-05-21T16:00:00.000Z","stockId":7231018256420,"netValue":2.120809768810523},{"date":"2026-05-20T16:00:00.000Z","stockId":7231018256420,"netValue":2.095360322220791},{"date":"2026-05-19T16:00:00.000Z","stockId":7231018256420,"netValue":2.140143652336526},{"date":"2026-05-18T16:00:00.000Z","stockId":7231018256420,"netValue":2.1082338169318717},{"stockId":7231018256420,"date":"2026-05-17T16:00:00.000Z","netValue":2.1276826423749373},{"date":"2026-05-14T16:00:00.000Z","stockId":7231018256420,"netValue":2.1571550560618835},{"stockId":7231018256420,"date":"2026-05-13T16:00:00.000Z","netValue":2.157821066104883},{"stockId":7231018256420,"date":"2026-05-12T16:00:00.000Z","netValue":2.2399401431866233},{"stockId":7231018256420,"date":"2026-05-11T16:00:00.000Z","netValue":2.2512044510588196},{"stockId":7231018256420,"date":"2026-05-10T16:00:00.000Z","netValue":2.2933441170821007},{"stockId":7231018256420,"date":"2026-05-07T16:00:00.000Z","netValue":2.255778486281969},{"date":"2026-05-06T16:00:00.000Z","stockId":7231018256420,"netValue":2.2989762710181996},{"stockId":7231018256420,"date":"2026-05-05T16:00:00.000Z","netValue":2.3824273681859385},{"stockId":7231018256420,"date":"2026-04-29T16:00:00.000Z","netValue":2.3504938913219053},{"stockId":7231018256420,"date":"2026-04-28T16:00:00.000Z","netValue":2.3359639268531787},{"stockId":7231018256420,"date":"2026-04-27T16:00:00.000Z","netValue":2.2105794060369046},{"date":"2026-04-26T16:00:00.000Z","stockId":7231018256420,"netValue":2.243270193401621},{"stockId":7231018256420,"date":"2026-04-23T16:00:00.000Z","netValue":2.207428691357438},{"stockId":7231018256420,"date":"2026-04-22T16:00:00.000Z","netValue":2.1056545464578855},{"date":"2026-04-21T16:00:00.000Z","stockId":7231018256420,"netValue":2.1689671666801797},{"date":"2026-04-20T16:00:00.000Z","stockId":7231018256420,"netValue":2.1718407146067613},{"date":"2026-04-19T16:00:00.000Z","stockId":7231018256420,"netValue":2.1608975910263744},{"stockId":7231018256420,"date":"2026-04-16T16:00:00.000Z","netValue":2.1679090479672314},{"date":"2026-04-15T16:00:00.000Z","stockId":7231018256420,"netValue":2.17285155040095},{"date":"2026-04-14T16:00:00.000Z","stockId":7231018256420,"netValue":2.059995698544568},{"stockId":7231018256420,"date":"2026-04-13T16:00:00.000Z","netValue":2.135424502977261},{"stockId":7231018256420,"date":"2026-04-12T16:00:00.000Z","netValue":2.101651955440216},{"date":"2026-04-09T16:00:00.000Z","stockId":7231018256420,"netValue":1.9978088560335254},{"date":"2026-04-08T16:00:00.000Z","stockId":7231018256420,"netValue":1.954780704957967},{"date":"2026-04-07T16:00:00.000Z","stockId":7231018256420,"netValue":1.94565320261536},{"stockId":7231018256420,"date":"2026-04-06T16:00:00.000Z","netValue":1.8983939770996314},{"date":"2026-04-02T16:00:00.000Z","stockId":7231018256420,"netValue":1.8854928137698443},{"stockId":7231018256420,"date":"2026-04-01T16:00:00.000Z","netValue":1.9114094937926664},{"stockId":7231018256420,"date":"2026-03-31T16:00:00.000Z","netValue":1.901044871171555},{"stockId":7231018256420,"date":"2026-03-30T16:00:00.000Z","netValue":1.9121163806893762},{"stockId":7231018256420,"date":"2026-03-29T16:00:00.000Z","netValue":1.9979855095484407},{"stockId":7231018256420,"date":"2026-03-26T16:00:00.000Z","netValue":1.9938895551887394},{"date":"2026-03-25T16:00:00.000Z","stockId":7231018256420,"netValue":1.8632562080881776},{"stockId":7231018256420,"date":"2026-03-24T16:00:00.000Z","netValue":1.8286694391757392},{"date":"2026-03-23T16:00:00.000Z","stockId":7231018256420,"netValue":1.7901010692668489},{"date":"2026-03-22T16:00:00.000Z","stockId":7231018256420,"netValue":1.6970276785231682},{"date":"2026-03-19T16:00:00.000Z","stockId":7231018256420,"netValue":1.6783152603849623},{"stockId":7231018256420,"date":"2026-03-18T16:00:00.000Z","netValue":1.6549143543535936},{"stockId":7231018256420,"date":"2026-03-17T16:00:00.000Z","netValue":1.7574583075296248},{"date":"2026-03-16T16:00:00.000Z","stockId":7231018256420,"netValue":1.7967335643352254},{"date":"2026-03-15T16:00:00.000Z","stockId":7231018256420,"netValue":1.8482446310083473},{"stockId":7231018256420,"date":"2026-03-12T16:00:00.000Z","netValue":1.8860540608089476},{"date":"2026-03-11T16:00:00.000Z","stockId":7231018256420,"netValue":1.8996413443182214},{"stockId":7231018256420,"date":"2026-03-10T16:00:00.000Z","netValue":1.920890303165103},{"date":"2026-03-09T16:00:00.000Z","stockId":7231018256420,"netValue":1.9084465532883073},{"date":"2026-03-08T16:00:00.000Z","stockId":7231018256420,"netValue":1.8963666302184776},{"stockId":7231018256420,"date":"2026-03-05T16:00:00.000Z","netValue":1.8823219332562118},{"date":"2026-03-04T16:00:00.000Z","stockId":7231018256420,"netValue":1.8999115844791619},{"date":"2026-03-03T16:00:00.000Z","stockId":7231018256420,"netValue":1.8919483824862555},{"stockId":7231018256420,"date":"2026-03-02T16:00:00.000Z","netValue":1.9041634256365556},{"date":"2026-03-01T16:00:00.000Z","stockId":7231018256420,"netValue":1.9733577301786531},{"stockId":7231018256420,"date":"2026-02-26T16:00:00.000Z","netValue":1.970405309451431},{"stockId":7231018256420,"date":"2026-02-25T16:00:00.000Z","netValue":1.9209526033167703},{"stockId":7231018256420,"date":"2026-02-24T16:00:00.000Z","netValue":1.938885314629464},{"stockId":7231018256420,"date":"2026-02-23T16:00:00.000Z","netValue":1.8452609237867663},{"stockId":7231018256420,"date":"2026-02-12T16:00:00.000Z","netValue":1.775858679235395},{"stockId":7231018256420,"date":"2026-02-11T16:00:00.000Z","netValue":1.8190427171086454},{"date":"2026-02-10T16:00:00.000Z","stockId":7231018256420,"netValue":1.813210695583004},{"stockId":7231018256420,"date":"2026-02-09T16:00:00.000Z","netValue":1.7641010495380867},{"stockId":7231018256420,"date":"2026-02-08T16:00:00.000Z","netValue":1.7717627248756944},{"date":"2026-02-05T16:00:00.000Z","stockId":7231018256420,"netValue":1.7415213837666754},{"stockId":7231018256420,"date":"2026-02-04T16:00:00.000Z","netValue":1.7120597494831697},{"stockId":7231018256420,"date":"2026-02-03T16:00:00.000Z","netValue":1.7767006862125752},{"stockId":7231018256420,"date":"2026-02-02T16:00:00.000Z","netValue":1.7715755515836429},{"date":"2026-02-01T16:00:00.000Z","stockId":7231018256420,"netValue":1.7295558140600937},{"date":"2026-01-29T16:00:00.000Z","stockId":7231018256420,"netValue":1.7799233471007379},{"date":"2026-01-28T16:00:00.000Z","stockId":7231018256420,"netValue":1.8281181662396717},{"date":"2026-01-27T16:00:00.000Z","stockId":7231018256420,"netValue":1.826402865790954},{"date":"2026-01-26T16:00:00.000Z","stockId":7231018256420,"netValue":1.7744551523820622},{"stockId":7231018256420,"date":"2026-01-25T16:00:00.000Z","netValue":1.779601053728216},{"stockId":7231018256420,"date":"2026-01-22T16:00:00.000Z","netValue":1.7501394194447104},{"stockId":7231018256420,"date":"2026-01-21T16:00:00.000Z","netValue":1.6957695186903918},{"stockId":7231018256420,"date":"2026-01-20T16:00:00.000Z","netValue":1.6933888647794082},{"stockId":7231018256420,"date":"2026-01-19T16:00:00.000Z","netValue":1.6174477118056865},{"stockId":7231018256420,"date":"2026-01-18T16:00:00.000Z","netValue":1.6089855629253438},{"stockId":7231018256420,"date":"2026-01-15T16:00:00.000Z","netValue":1.5909592649666249},{"date":"2026-01-14T16:00:00.000Z","stockId":7231018256420,"netValue":1.631398822121926},{"date":"2026-01-13T16:00:00.000Z","stockId":7231018256420,"netValue":1.630827055305687},{"date":"2026-01-12T16:00:00.000Z","stockId":7231018256420,"netValue":1.6484167065286366},{"date":"2026-01-11T16:00:00.000Z","stockId":7231018256420,"netValue":1.624537620327054},{"stockId":7231018256420,"date":"2026-01-08T16:00:00.000Z","netValue":1.6009080075691895},{"date":"2026-01-07T16:00:00.000Z","stockId":7231018256420,"netValue":1.5695022290822411},{"date":"2026-01-06T16:00:00.000Z","stockId":7231018256420,"netValue":1.5931489917471053},{"date":"2026-01-05T16:00:00.000Z","stockId":7231018256420,"netValue":1.6086938375788906},{"date":"2026-01-04T16:00:00.000Z","stockId":7231018256420,"netValue":1.5732875472969972},{"date":"2025-12-30T16:00:00.000Z","stockId":7231018256420,"netValue":1.5543539126366848},{"date":"2025-12-29T16:00:00.000Z","stockId":7231018256420,"netValue":1.5458956876988015},{"date":"2025-12-28T16:00:00.000Z","stockId":7231018256420,"netValue":1.5294632533586459},{"date":"2025-12-25T16:00:00.000Z","stockId":7231018256420,"netValue":1.565427638231723},{"date":"2025-12-24T16:00:00.000Z","stockId":7231018256420,"netValue":1.5092455008037344},{"date":"2025-12-23T16:00:00.000Z","stockId":7231018256420,"netValue":1.522376632464744},{"date":"2025-12-22T16:00:00.000Z","stockId":7231018256420,"netValue":1.512903111587684},{"date":"2025-12-21T16:00:00.000Z","stockId":7231018256420,"netValue":1.4981717752086965},{"date":"2025-12-18T16:00:00.000Z","stockId":7231018256420,"netValue":1.4747804274054457},{"date":"2025-12-17T16:00:00.000Z","stockId":7231018256420,"netValue":1.4606205927114506},{"date":"2025-12-16T16:00:00.000Z","stockId":7231018256420,"netValue":1.4696369122405168},{"date":"2025-12-15T16:00:00.000Z","stockId":7231018256420,"netValue":1.4334305195996353},{"date":"2025-12-14T16:00:00.000Z","stockId":7231018256420,"netValue":1.4602776917004552},{"date":"2025-12-11T16:00:00.000Z","stockId":7231018256420,"netValue":1.4615349954074377},{"date":"2025-12-10T16:00:00.000Z","stockId":7231018256420,"netValue":1.4436166566863027},{"date":"2025-12-09T16:00:00.000Z","stockId":7231018256420,"netValue":1.449331673536224},{"date":"2025-12-08T16:00:00.000Z","stockId":7231018256420,"netValue":1.4324286307542662},{"date":"2025-12-07T16:00:00.000Z","stockId":7231018256420,"netValue":1.4615484025012464},{"date":"2025-12-04T16:00:00.000Z","stockId":7231018256420,"netValue":1.4547037893751498},{"date":"2025-12-03T16:00:00.000Z","stockId":7231018256420,"netValue":1.4312856273842822},{"date":"2025-12-02T16:00:00.000Z","stockId":7231018256420,"netValue":1.4270699220091492},{"date":"2025-12-01T16:00:00.000Z","stockId":7231018256420,"netValue":1.4240981132471902},{"date":"2025-11-30T16:00:00.000Z","stockId":7231018256420,"netValue":1.4384999557089913},{"date":"2025-11-27T16:00:00.000Z","stockId":7231018256420,"netValue":1.4209111109050432},{"date":"2025-11-26T16:00:00.000Z","stockId":7231018256420,"netValue":1.4000209634219496},{"date":"2025-11-25T16:00:00.000Z","stockId":7231018256420,"netValue":1.3993351613999585},{"date":"2025-11-24T16:00:00.000Z","stockId":7231018256420,"netValue":1.3970491546599906},{"date":"2025-11-23T16:00:00.000Z","stockId":7231018256420,"netValue":1.37444450212192},{"date":"2025-11-20T16:00:00.000Z","stockId":7231018256420,"netValue":1.3859754290649522},{"date":"2025-11-19T16:00:00.000Z","stockId":7231018256420,"netValue":1.4509720995356277},{"date":"2025-11-18T16:00:00.000Z","stockId":7231018256420,"netValue":1.4523302964858003},{"date":"2025-11-17T16:00:00.000Z","stockId":7231018256420,"netValue":1.4261823335007788},{"date":"2025-11-16T16:00:00.000Z","stockId":7231018256420,"netValue":1.460217019738691},{"date":"2025-11-13T16:00:00.000Z","stockId":7231018256420,"netValue":1.462287832898471},{"date":"2025-11-12T16:00:00.000Z","stockId":7231018256420,"netValue":1.4886643965574888},{"date":"2025-11-11T16:00:00.000Z","stockId":7231018256420,"netValue":1.446769801254303},{"date":"2025-11-10T16:00:00.000Z","stockId":7231018256420,"netValue":1.4441274864095308},{"date":"2025-11-09T16:00:00.000Z","stockId":7231018256420,"netValue":1.4511132140602432},{"date":"2025-11-06T16:00:00.000Z","stockId":7231018256420,"netValue":1.4460839992323125},{"date":"2025-11-05T16:00:00.000Z","stockId":7231018256420,"netValue":1.426552048699391},{"date":"2025-11-04T16:00:00.000Z","stockId":7231018256420,"netValue":1.3916163668593002},{"date":"2025-11-03T16:00:00.000Z","stockId":7231018256420,"netValue":1.3768716233865037},{"date":"2025-11-02T16:00:00.000Z","stockId":7231018256420,"netValue":1.4107920092874175},{"date":"2025-10-30T16:00:00.000Z","stockId":7231018256420,"netValue":1.4148059281761707},{"date":"2025-10-29T16:00:00.000Z","stockId":7231018256420,"netValue":1.4259939541082078},{"date":"2025-10-28T16:00:00.000Z","stockId":7231018256420,"netValue":1.42212114974407},{"date":"2025-10-27T16:00:00.000Z","stockId":7231018256420,"netValue":1.3823848537500452},{"date":"2025-10-26T16:00:00.000Z","stockId":7231018256420,"netValue":1.414476434258984},{"date":"2025-10-23T16:00:00.000Z","stockId":7231018256420,"netValue":1.3954016850740567},{"date":"2025-10-22T16:00:00.000Z","stockId":7231018256420,"netValue":1.382613454424042},{"date":"2025-10-21T16:00:00.000Z","stockId":7231018256420,"netValue":1.3773556389221149},{"date":"2025-10-20T16:00:00.000Z","stockId":7231018256420,"netValue":1.3894714746439474},{"date":"2025-10-19T16:00:00.000Z","stockId":7231018256420,"netValue":1.3675392170340595},{"date":"2025-10-16T16:00:00.000Z","stockId":7231018256420,"netValue":1.3677678177080563},{"date":"2025-10-15T16:00:00.000Z","stockId":7231018256420,"netValue":1.391886197977323},{"date":"2025-10-14T16:00:00.000Z","stockId":7231018256420,"netValue":1.4124458423806296},{"date":"2025-10-13T16:00:00.000Z","stockId":7231018256420,"netValue":1.3939421857707148},{"date":"2025-10-12T16:00:00.000Z","stockId":7231018256420,"netValue":1.429807296523694},{"date":"2025-10-09T16:00:00.000Z","stockId":7231018256420,"netValue":1.4171288958477775},{"date":"2025-10-08T16:00:00.000Z","stockId":7231018256420,"netValue":1.4472829942665049},{"date":"2025-09-29T16:00:00.000Z","stockId":7231018256420,"netValue":1.3947417975566947},{"date":"2025-09-28T16:00:00.000Z","stockId":7231018256420,"netValue":1.377037659320514},{"date":"2025-09-25T16:00:00.000Z","stockId":7231018256420,"netValue":1.3420863338940767},{"date":"2025-09-24T16:00:00.000Z","stockId":7231018256420,"netValue":1.349967507562283},{"date":"2025-09-23T16:00:00.000Z","stockId":7231018256420,"netValue":1.3264381834512877},{"date":"2025-09-22T16:00:00.000Z","stockId":7231018256420,"netValue":1.3083914078281134},{"date":"2025-09-21T16:00:00.000Z","stockId":7231018256420,"netValue":1.3107900330084994},{"date":"2025-09-18T16:00:00.000Z","stockId":7231018256420,"netValue":1.305764365507419},{"date":"2025-09-17T16:00:00.000Z","stockId":7231018256420,"netValue":1.298111608979522},{"date":"2025-09-16T16:00:00.000Z","stockId":7231018256420,"netValue":1.3298648142049005},{"date":"2025-09-15T16:00:00.000Z","stockId":7231018256420,"netValue":1.3239253613772786},{"date":"2025-09-14T16:00:00.000Z","stockId":7231018256420,"netValue":1.3266666472977198},{"date":"2025-09-11T16:00:00.000Z","stockId":7231018256420,"netValue":1.3310070400248122},{"date":"2025-09-10T16:00:00.000Z","stockId":7231018256420,"netValue":1.3186712533828278},{"date":"2025-09-09T16:00:00.000Z","stockId":7231018256420,"netValue":1.2994822752928028},{"date":"2025-09-08T16:00:00.000Z","stockId":7231018256420,"netValue":1.3065639305872754},{"date":"2025-09-07T16:00:00.000Z","stockId":7231018256420,"netValue":1.2954845900118879},{"date":"2025-09-04T16:00:00.000Z","stockId":7231018256420,"netValue":1.2962841550917445},{"date":"2025-09-03T16:00:00.000Z","stockId":7231018256420,"netValue":1.2504818595241056},{"date":"2025-09-02T16:00:00.000Z","stockId":7231018256420,"netValue":1.2840625886964452},{"date":"2025-09-01T16:00:00.000Z","stockId":7231018256420,"netValue":1.2916011249776578},{"date":"2025-08-31T16:00:00.000Z","stockId":7231018256420,"netValue":1.3065639539403362},{"date":"2025-08-28T16:00:00.000Z","stockId":7231018256420,"netValue":1.2690997830868282},{"date":"2025-08-27T16:00:00.000Z","stockId":7231018256420,"netValue":1.2410016257553709},{"date":"2025-08-26T16:00:00.000Z","stockId":7231018256420,"netValue":1.2250108145725267},{"date":"2025-08-25T16:00:00.000Z","stockId":7231018256420,"netValue":1.2471695424294238},{"date":"2025-08-24T16:00:00.000Z","stockId":7231018256420,"netValue":1.237803482201251},{"date":"2025-08-21T16:00:00.000Z","stockId":7231018256420,"netValue":1.2067356218090433},{"date":"2025-08-20T16:00:00.000Z","stockId":7231018256420,"netValue":1.2001108475013111},{"date":"2025-08-19T16:00:00.000Z","stockId":7231018256420,"netValue":1.1954278173872246},{"date":"2025-08-18T16:00:00.000Z","stockId":7231018256420,"netValue":1.185947560265428},{"date":"2025-08-17T16:00:00.000Z","stockId":7231018256420,"netValue":1.1941713946736894},{"date":"2025-08-14T16:00:00.000Z","stockId":7231018256420,"netValue":1.1981691266607266},{"date":"2025-08-13T16:00:00.000Z","stockId":7231018256420,"netValue":1.1821783154778829},{"date":"2025-08-12T16:00:00.000Z","stockId":7231018256420,"netValue":1.1945140787668056},{"date":"2025-08-11T16:00:00.000Z","stockId":7231018256420,"netValue":1.179094368817387},{"date":"2025-08-10T16:00:00.000Z","stockId":7231018256420,"netValue":1.1778379461038515},{"date":"2025-08-07T16:00:00.000Z","stockId":7231018256420,"netValue":1.1810361363640938},{"date":"2025-08-06T16:00:00.000Z","stockId":7231018256420,"netValue":1.1744113854094231},{"date":"2025-08-05T16:00:00.000Z","stockId":7231018256420,"netValue":1.1723554209690925},{"date":"2025-08-04T16:00:00.000Z","stockId":7231018256420,"netValue":1.152481121398957},{"date":"2025-08-03T16:00:00.000Z","stockId":7231018256420,"netValue":1.1444857041310041},{"date":"2025-07-31T16:00:00.000Z","stockId":7231018256420,"netValue":1.1340916850357274},{"date":"2025-07-30T16:00:00.000Z","stockId":7231018256420,"netValue":1.1353481077492624},{"date":"2025-07-29T16:00:00.000Z","stockId":7231018256420,"netValue":1.1636746822210293},{"date":"2025-07-28T16:00:00.000Z","stockId":7231018256420,"netValue":1.1616187411337595},{"date":"2025-07-27T16:00:00.000Z","stockId":7231018256420,"netValue":1.1553366509191443},{"date":"2025-07-24T16:00:00.000Z","stockId":7231018256420,"netValue":1.1674439737146967},{"date":"2025-07-23T16:00:00.000Z","stockId":7231018256420,"netValue":1.1756678314760196},{"date":"2025-07-22T16:00:00.000Z","stockId":7231018256420,"netValue":1.1689288369216024},{"date":"2025-07-21T16:00:00.000Z","stockId":7231018256420,"netValue":1.1753251707359644},{"date":"2025-07-20T16:00:00.000Z","stockId":7231018256420,"netValue":1.1529380257387585},{"date":"2025-07-17T16:00:00.000Z","stockId":7231018256420,"netValue":1.128380696054537},{"date":"2025-07-16T16:00:00.000Z","stockId":7231018256420,"netValue":1.1189004389327402},{"date":"2025-07-15T16:00:00.000Z","stockId":7231018256420,"netValue":1.1201568616462754},{"date":"2025-07-14T16:00:00.000Z","stockId":7231018256420,"netValue":1.122555486826661},{"date":"2025-07-13T16:00:00.000Z","stockId":7231018256420,"netValue":1.128380719407598},{"date":"2025-07-10T16:00:00.000Z","stockId":7231018256420,"netValue":1.1175297959725194},{"date":"2025-07-09T16:00:00.000Z","stockId":7231018256420,"netValue":1.1170728587798138},{"date":"2025-07-08T16:00:00.000Z","stockId":7231018256420,"netValue":1.108734860330833},{"date":"2025-07-07T16:00:00.000Z","stockId":7231018256420,"netValue":1.1142173294630002},{"date":"2025-07-06T16:00:00.000Z","stockId":7231018256420,"netValue":1.110219603791739},{"date":"2025-07-03T16:00:00.000Z","stockId":7231018256420,"netValue":1.1119330408678416},{"date":"2025-07-02T16:00:00.000Z","stockId":7231018256420,"netValue":1.1214133617454043},{"date":"2025-07-01T16:00:00.000Z","stockId":7231018256420,"netValue":1.1197000507434351},{"date":"2025-06-30T16:00:00.000Z","stockId":7231018256420,"netValue":1.106222130268745},{"date":"2025-06-29T16:00:00.000Z","stockId":7231018256420,"netValue":1.0960564849903944},{"date":"2025-06-26T16:00:00.000Z","stockId":7231018256420,"netValue":1.1001684313951205},{"date":"2025-06-25T16:00:00.000Z","stockId":7231018256420,"netValue":1.091602002459408},{"date":"2025-06-24T16:00:00.000Z","stockId":7231018256420,"netValue":1.088061285796139},{"date":"2025-06-23T16:00:00.000Z","stockId":7231018256420,"netValue":1.0818932401149155},{"date":"2025-06-22T16:00:00.000Z","stockId":7231018256420,"netValue":1.0863479747941698},{"date":"2025-06-19T16:00:00.000Z","stockId":7231018256420,"netValue":1.0790378478524345},{"date":"2025-06-18T16:00:00.000Z","stockId":7231018256420,"netValue":1.085891091860311},{"date":"2025-06-17T16:00:00.000Z","stockId":7231018256420,"netValue":1.096856282272914},{"date":"2025-06-16T16:00:00.000Z","stockId":7231018256420,"netValue":1.1003971250103166},{"date":"2025-06-15T16:00:00.000Z","stockId":7231018256420,"netValue":1.0985695932748831},{"date":"2025-06-12T16:00:00.000Z","stockId":7231018256420,"netValue":1.1042826471342544},{"date":"2025-06-11T16:00:00.000Z","stockId":7231018256420,"netValue":1.094688231597361},{"date":"2025-06-10T16:00:00.000Z","stockId":7231018256420,"netValue":1.085779014387121},{"date":"2025-06-09T16:00:00.000Z","stockId":7231018256420,"netValue":1.073329080513612},{"date":"2025-06-08T16:00:00.000Z","stockId":7231018256420,"netValue":1.0718440849044384},{"date":"2025-06-05T16:00:00.000Z","stockId":7231018256420,"netValue":1.0667042779726643},{"date":"2025-06-04T16:00:00.000Z","stockId":7231018256420,"netValue":1.059279930297465},{"date":"2025-06-03T16:00:00.000Z","stockId":7231018256420,"netValue":1.0635060974356558},{"date":"2025-06-02T16:00:00.000Z","stockId":7231018256420,"netValue":1.0561959704939206},{"date":"2025-05-29T16:00:00.000Z","stockId":7231018256420,"netValue":1.0519695512074623},{"date":"2025-05-28T16:00:00.000Z","stockId":7231018256420,"netValue":1.0549392902775419},{"date":"2025-05-27T16:00:00.000Z","stockId":7231018256420,"netValue":1.0537970829428962},{"date":"2025-05-26T16:00:00.000Z","stockId":7231018256420,"netValue":1.0469438389350187},{"date":"2025-05-25T16:00:00.000Z","stockId":7231018256420,"netValue":1.0535686414759668},{"date":"2025-05-22T16:00:00.000Z","stockId":7231018256420,"netValue":1.0520838980150604},{"date":"2025-05-21T16:00:00.000Z","stockId":7231018256420,"netValue":1.057680713954826},{"date":"2025-05-20T16:00:00.000Z","stockId":7231018256420,"netValue":1.064191295762309},{"date":"2025-05-19T16:00:00.000Z","stockId":7231018256420,"netValue":1.0499137040792328},{"date":"2025-05-18T16:00:00.000Z","stockId":7231018256420,"netValue":1.0429463654120255},{"date":"2025-05-15T16:00:00.000Z","stockId":7231018256420,"netValue":1.0403192885423393},{"date":"2025-05-14T16:00:00.000Z","stockId":7231018256420,"netValue":1.04157571661045},{"date":"2025-05-13T16:00:00.000Z","stockId":7231018256420,"netValue":1.0534546728907697},{"date":"2025-05-12T16:00:00.000Z","stockId":7231018256420,"netValue":1.0503708391613589},{"date":"2025-05-11T16:00:00.000Z","stockId":7231018256420,"netValue":1.0482005191513974},{"date":"2025-05-08T16:00:00.000Z","stockId":7231018256420,"netValue":1.0396340902156855},{"date":"2025-05-07T16:00:00.000Z","stockId":7231018256420,"netValue":1.0408905182837955},{"date":"2025-05-06T16:00:00.000Z","stockId":7231018256420,"netValue":1.0443171402877345},{"date":"2025-05-05T16:00:00.000Z","stockId":7231018256420,"netValue":1.040776297550331},{"date":"2025-04-29T16:00:00.000Z","stockId":7231018256420,"netValue":1.0340374003500532},{"date":"2025-04-28T16:00:00.000Z","stockId":7231018256420,"netValue":1.0365502564862745},{"date":"2025-04-27T16:00:00.000Z","stockId":7231018256420,"netValue":1.041690315566316},{"date":"2025-04-24T16:00:00.000Z","stockId":7231018256420,"netValue":1.0416901894921822},{"date":"2025-04-23T16:00:00.000Z","stockId":7231018256420,"netValue":1.040547982157536},{"date":"2025-04-22T16:00:00.000Z","stockId":7231018256420,"netValue":1.0428325229009625},{"date":"2025-04-21T16:00:00.000Z","stockId":7231018256420,"netValue":1.0427183021674977},{"date":"2025-04-20T16:00:00.000Z","stockId":7231018256420,"netValue":1.0454595997706484},{"date":"2025-04-17T16:00:00.000Z","stockId":7231018256420,"netValue":1.037464274502259},{"date":"2025-04-16T16:00:00.000Z","stockId":7231018256420,"netValue":1.0367788240273375},{"date":"2025-04-15T16:00:00.000Z","stockId":7231018256420,"netValue":1.036322067167613},{"date":"2025-04-14T16:00:00.000Z","stockId":7231018256420,"netValue":1.0416904416404498},{"date":"2025-04-13T16:00:00.000Z","stockId":7231018256420,"netValue":1.0399771306384806},{"date":"2025-04-10T16:00:00.000Z","stockId":7231018256420,"netValue":1.022729799885324},{"date":"2025-04-09T16:00:00.000Z","stockId":7231018256420,"netValue":1},{"date":"2025-04-08T16:00:00.000Z","stockId":7231018256420,"netValue":1}]}