window.pageData = {"startDate":"2024-07-25T12:16:30.581Z","endDate":"2026-07-25T12:16:30.581Z","manager":{"_id":7001218254920,"name":"李锐","gender":"m","educationCode":"001002","resume":"李锐：男，中国国籍，研究生、硕士。曾任国金证券股份有限公司金融理财部总经理，中国民生银行石家庄分行金融市场部副总经理（主持全面工作）和金融市场部总经理助理（主持全面工作），财达证券股份有限公司信息中心IT人员。历任金元顺安基金管理有限公司投资经理，现任金元顺安基金管理有限公司副总经理、基金经理。","tickerId":1218254920,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020173","exchange":"fm","cnInfoCode":"j101020173","followedNum":0,"currency":"CNY","workingDate":"2025-03-03T16:00:00.000Z","fundCompanyId":4000050580000,"fundManagerSecondLevel":"hybrid","pinyin":"lr","fundCompany":{"_id":4000050580000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50580000","tickerId":50580000,"name":"金元顺安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001218254920,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":-0.028662909229390188,"fm_p_r_m1":-0.15463333154674885,"fm_p_r_m3":-0.11045712014520392,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.8640179071068831,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.8897882938978829,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.7126370455856895,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.8172169811320755,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.7563076923076923,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.838728323699422,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.8712674187126742,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.6971098265895954,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.6664739884393064,"fm_p_r_m6":-0.11570758362079991,"fm_p_r_fys":-0.11513987444796614,"fm_p_r_y1":-0.047831833978532634},"fmi":{"stockId":7001218254920,"type":"fmi","fm_my":1.4,"fm_a_as":0,"fm_a_mfn":1,"fm_as":13921147.713399999,"fm_b_as":0,"fm_e_as":0,"fm_h_as":13921147.713399999,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":13921147.713399999,"fm_q_as":0,"fm_r_f_cagr":-0.0286,"fm_r_fd":3000000022492,"fm_r_ftp":-0.0394,"fm_d":{"3000000022492":"总经理助理、本基金基金经理"},"fm_wy":16}},"topTenManagedFundList":[{"_id":3000000022492,"__csrcFundId":14821,"stockCode":"022492","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":22492,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"金元顺安鑫怡混合发起式(022492)","lastUpdated":"2026-07-24T21:23:30.735Z","name":"金元顺安鑫怡混合型发起式证券投资基金","pinyin":"jysaxyhhxfqszqtzjj","fundCollectionId":4000050580000,"setUpAssetScale":11024469.39,"setUpDate":"2025-03-03T16:00:00.000Z","setUpShares":11024469.39,"inceptionDate":"2025-03-06T16:00:00.000Z","masterFundShortName":"金元顺安鑫怡混合发起式","hotMetrics":{"stockId":3000000022492,"type":"f_as","f_tas":13839697.080999998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022493,"name":"金元顺安鑫怡混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022493","tickerId":22493,"shortName":"金元顺安鑫怡混合发起式C","currency":"CNY","__csrcFundId":14821,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-14T22:54:04.476Z","fundCollectionId":4000050580000,"inceptionDate":"2025-03-06T16:00:00.000Z","pinyin":"jysaxyhhxfqszqtzjj","hotMetrics":{"stockId":3000000022493,"type":"f_as","f_tas":81450.6324,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"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":49091,"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":[{"stockId":7001218254920,"date":"2026-07-23T16:00:00.000Z","netValue":0.9605521410410277},{"date":"2026-07-22T16:00:00.000Z","stockId":7001218254920,"netValue":0.9768615469862046},{"stockId":7001218254920,"date":"2026-07-21T16:00:00.000Z","netValue":0.9730598059520803},{"date":"2026-07-20T16:00:00.000Z","stockId":7001218254920,"netValue":0.9841660232942593},{"date":"2026-07-19T16:00:00.000Z","stockId":7001218254920,"netValue":0.9624538952063433},{"date":"2026-07-16T16:00:00.000Z","stockId":7001218254920,"netValue":0.9726595606749265},{"date":"2026-07-15T16:00:00.000Z","stockId":7001218254920,"netValue":1.0149843205362572},{"date":"2026-07-14T16:00:00.000Z","stockId":7001218254920,"netValue":1.030092401551138},{"stockId":7001218254920,"date":"2026-07-13T16:00:00.000Z","netValue":1.0454011943034305},{"date":"2026-07-12T16:00:00.000Z","stockId":7001218254920,"netValue":1.007980028186068},{"date":"2026-07-09T16:00:00.000Z","stockId":7001218254920,"netValue":1.0304932096920352},{"date":"2026-07-08T16:00:00.000Z","stockId":7001218254920,"netValue":1.062411618582462},{"date":"2026-07-07T16:00:00.000Z","stockId":7001218254920,"netValue":1.0571089308463155},{"stockId":7001218254920,"date":"2026-07-06T16:00:00.000Z","netValue":1.0604103921966932},{"stockId":7001218254920,"date":"2026-07-05T16:00:00.000Z","netValue":1.0690162022574097},{"date":"2026-07-02T16:00:00.000Z","stockId":7001218254920,"netValue":1.065813691828618},{"date":"2026-07-01T16:00:00.000Z","stockId":7001218254920,"netValue":1.0635128415211899},{"stockId":7001218254920,"date":"2026-06-30T16:00:00.000Z","netValue":1.1082384898669504},{"stockId":7001218254920,"date":"2026-06-29T16:00:00.000Z","netValue":1.122446611585473},{"date":"2026-06-28T16:00:00.000Z","stockId":7001218254920,"netValue":1.1014348898662507},{"date":"2026-06-25T16:00:00.000Z","stockId":7001218254920,"netValue":1.1015349509705459},{"date":"2026-06-24T16:00:00.000Z","stockId":7001218254920,"netValue":1.1362550439781698},{"stockId":7001218254920,"date":"2026-06-23T16:00:00.000Z","netValue":1.120346438577988},{"date":"2026-06-22T16:00:00.000Z","stockId":7001218254920,"netValue":1.1163439944061917},{"stockId":7001218254920,"date":"2026-06-21T16:00:00.000Z","netValue":1.1424593875358082},{"date":"2026-06-17T16:00:00.000Z","stockId":7001218254920,"netValue":1.1274507769829263},{"date":"2026-06-16T16:00:00.000Z","stockId":7001218254920,"netValue":1.1082396000496586},{"stockId":7001218254920,"date":"2026-06-15T16:00:00.000Z","netValue":1.104537339190747},{"date":"2026-06-14T16:00:00.000Z","stockId":7001218254920,"netValue":1.0979333063072827},{"date":"2026-06-11T16:00:00.000Z","stockId":7001218254920,"netValue":1.0635139517038972},{"stockId":7001218254920,"date":"2026-06-10T16:00:00.000Z","netValue":1.0605121185750503},{"stockId":7001218254920,"date":"2026-06-09T16:00:00.000Z","netValue":1.0670160903542192},{"stockId":7001218254920,"date":"2026-06-08T16:00:00.000Z","netValue":1.0826250675328706},{"stockId":7001218254920,"date":"2026-06-07T16:00:00.000Z","netValue":1.0599123070406349},{"stockId":7001218254920,"date":"2026-06-04T16:00:00.000Z","netValue":1.0855273946487771},{"stockId":7001218254920,"date":"2026-06-03T16:00:00.000Z","netValue":1.1063389941594093},{"date":"2026-06-02T16:00:00.000Z","stockId":7001218254920,"netValue":1.1185464488833878},{"stockId":7001218254920,"date":"2026-06-01T16:00:00.000Z","netValue":1.0978343553856964},{"date":"2026-05-31T16:00:00.000Z","stockId":7001218254920,"netValue":1.0782234891266032},{"stockId":7001218254920,"date":"2026-05-28T16:00:00.000Z","netValue":1.0858275779616615},{"stockId":7001218254920,"date":"2026-05-27T16:00:00.000Z","netValue":1.0974346660598713},{"date":"2026-05-26T16:00:00.000Z","stockId":7001218254920,"netValue":1.0858275779616617},{"stockId":7001218254920,"date":"2026-05-25T16:00:00.000Z","netValue":1.0960338105997425},{"stockId":7001218254920,"date":"2026-05-24T16:00:00.000Z","netValue":1.0950337546481481},{"stockId":7001218254920,"date":"2026-05-21T16:00:00.000Z","netValue":1.0823259944026946},{"stockId":7001218254920,"date":"2026-05-20T16:00:00.000Z","netValue":1.0607133509663487},{"stockId":7001218254920,"date":"2026-05-19T16:00:00.000Z","netValue":1.0878293551389144},{"date":"2026-05-18T16:00:00.000Z","stockId":7001218254920,"netValue":1.0898305772248125},{"date":"2026-05-17T16:00:00.000Z","stockId":7001218254920,"netValue":1.0930330876536043},{"date":"2026-05-14T16:00:00.000Z","stockId":7001218254920,"netValue":1.0953339379610325},{"date":"2026-05-13T16:00:00.000Z","stockId":7001218254920,"netValue":1.1108434091267434},{"stockId":7001218254920,"date":"2026-05-12T16:00:00.000Z","netValue":1.1255518363667405},{"date":"2026-05-11T16:00:00.000Z","stockId":7001218254920,"netValue":1.1175475031145023},{"date":"2026-05-10T16:00:00.000Z","stockId":7001218254920,"netValue":1.1131448145255265},{"stockId":7001218254920,"date":"2026-05-07T16:00:00.000Z","netValue":1.1070416422548912},{"stockId":7001218254920,"date":"2026-05-06T16:00:00.000Z","netValue":1.102839075874505},{"stockId":7001218254920,"date":"2026-05-05T16:00:00.000Z","netValue":1.0937340704750227},{"stockId":7001218254920,"date":"2026-04-29T16:00:00.000Z","netValue":1.0848291872841302},{"stockId":7001218254920,"date":"2026-04-28T16:00:00.000Z","netValue":1.0847291261798357},{"date":"2026-04-27T16:00:00.000Z","stockId":7001218254920,"netValue":1.0750237541545835},{"date":"2026-04-26T16:00:00.000Z","stockId":7001218254920,"netValue":1.0824277207810526},{"date":"2026-04-23T16:00:00.000Z","stockId":7001218254920,"netValue":1.079826687160739},{"date":"2026-04-22T16:00:00.000Z","stockId":7001218254920,"netValue":1.0891318147688112},{"date":"2026-04-21T16:00:00.000Z","stockId":7001218254920,"netValue":1.1008384088799612},{"date":"2026-04-20T16:00:00.000Z","stockId":7001218254920,"netValue":1.0897327364859346},{"date":"2026-04-19T16:00:00.000Z","stockId":7001218254920,"netValue":1.0928346307190768},{"date":"2026-04-15T16:00:00.000Z","stockId":7001218254920,"netValue":1.0816283421294015},{"date":"2026-04-14T16:00:00.000Z","stockId":7001218254920,"netValue":1.0687204596753583},{"date":"2026-04-13T16:00:00.000Z","stockId":7001218254920,"netValue":1.070622175748316},{"date":"2026-04-12T16:00:00.000Z","stockId":7001218254920,"netValue":1.0586148432329268},{"date":"2026-04-09T16:00:00.000Z","stockId":7001218254920,"netValue":1.0602158209016457},{"date":"2026-04-08T16:00:00.000Z","stockId":7001218254920,"netValue":1.0522116077530195},{"date":"2026-04-07T16:00:00.000Z","stockId":7001218254920,"netValue":1.0582145761321624},{"stockId":7001218254920,"date":"2026-04-06T16:00:00.000Z","netValue":1.0278972497331074},{"stockId":7001218254920,"date":"2026-04-02T16:00:00.000Z","netValue":1.0264971443237754},{"stockId":7001218254920,"date":"2026-04-01T16:00:00.000Z","netValue":1.0296983700256415},{"date":"2026-03-31T16:00:00.000Z","stockId":7001218254920,"netValue":1.0389040959652636},{"date":"2026-03-30T16:00:00.000Z","stockId":7001218254920,"netValue":1.0240956506003958},{"date":"2026-03-29T16:00:00.000Z","stockId":7001218254920,"netValue":1.0301994471473186},{"date":"2026-03-26T16:00:00.000Z","stockId":7001218254920,"netValue":1.0266972688007234},{"date":"2026-03-25T16:00:00.000Z","stockId":7001218254920,"netValue":1.0197937402753123},{"stockId":7001218254920,"date":"2026-03-24T16:00:00.000Z","netValue":1.0291988247625767},{"stockId":7001218254920,"date":"2026-03-23T16:00:00.000Z","netValue":1.0168919353595622},{"date":"2026-03-22T16:00:00.000Z","stockId":7001218254920,"netValue":1.0023836767101169},{"stockId":7001218254920,"date":"2026-03-19T16:00:00.000Z","netValue":1.0215956264971535},{"date":"2026-03-18T16:00:00.000Z","stockId":7001218254920,"netValue":1.0226963111203695},{"date":"2026-03-17T16:00:00.000Z","stockId":7001218254920,"netValue":1.0394059390162462},{"stockId":7001218254920,"date":"2026-03-16T16:00:00.000Z","netValue":1.030300275315099},{"stockId":7001218254920,"date":"2026-03-15T16:00:00.000Z","netValue":1.0409068725933588},{"date":"2026-03-12T16:00:00.000Z","stockId":7001218254920,"netValue":1.0409068725933588},{"date":"2026-03-11T16:00:00.000Z","stockId":7001218254920,"netValue":1.0427087588151993},{"date":"2026-03-10T16:00:00.000Z","stockId":7001218254920,"netValue":1.050413551177709},{"date":"2026-03-09T16:00:00.000Z","stockId":7001218254920,"netValue":1.0501125985329804},{"stockId":7001218254920,"date":"2026-03-08T16:00:00.000Z","netValue":1.0377064128207978},{"date":"2026-03-05T16:00:00.000Z","stockId":7001218254920,"netValue":1.045911516375678},{"date":"2026-03-04T16:00:00.000Z","stockId":7001218254920,"netValue":1.045510501492475},{"date":"2026-03-03T16:00:00.000Z","stockId":7001218254920,"netValue":1.0402079687826515},{"stockId":7001218254920,"date":"2026-03-02T16:00:00.000Z","netValue":1.046210937161794},{"date":"2026-03-01T16:00:00.000Z","stockId":7001218254920,"netValue":1.0703259366340645},{"date":"2026-02-26T16:00:00.000Z","stockId":7001218254920,"netValue":1.066523571572047},{"date":"2026-02-25T16:00:00.000Z","stockId":7001218254920,"netValue":1.0684247541030556},{"stockId":7001218254920,"date":"2026-02-24T16:00:00.000Z","netValue":1.0705260611110132},{"date":"2026-02-23T16:00:00.000Z","stockId":7001218254920,"netValue":1.0579189849925759},{"date":"2026-02-12T16:00:00.000Z","stockId":7001218254920,"netValue":1.0534177161198515},{"stockId":7001218254920,"date":"2026-02-11T16:00:00.000Z","netValue":1.0609216180761065},{"stockId":7001218254920,"date":"2026-02-10T16:00:00.000Z","netValue":1.0612218047915287},{"date":"2026-02-09T16:00:00.000Z","stockId":7001218254920,"netValue":1.0618221782223736},{"stockId":7001218254920,"date":"2026-02-08T16:00:00.000Z","netValue":1.0614219292684768},{"stockId":7001218254920,"date":"2026-02-05T16:00:00.000Z","netValue":1.046613483903609},{"date":"2026-02-04T16:00:00.000Z","stockId":7001218254920,"netValue":1.0481151834100269},{"stockId":7001218254920,"date":"2026-02-03T16:00:00.000Z","netValue":1.0644245623520074},{"date":"2026-02-02T16:00:00.000Z","stockId":7001218254920,"netValue":1.0712287945682495},{"date":"2026-02-01T16:00:00.000Z","stockId":7001218254920,"netValue":1.0519175484720449},{"date":"2026-01-29T16:00:00.000Z","stockId":7001218254920,"netValue":1.0774326533536467},{"date":"2026-01-28T16:00:00.000Z","stockId":7001218254920,"netValue":1.0973442728806964},{"stockId":7001218254920,"date":"2026-01-27T16:00:00.000Z","netValue":1.0954438562789939},{"date":"2026-01-26T16:00:00.000Z","stockId":7001218254920,"netValue":1.0922410987185147},{"stockId":7001218254920,"date":"2026-01-25T16:00:00.000Z","netValue":1.084236885569889},{"date":"2026-01-22T16:00:00.000Z","stockId":7001218254920,"netValue":1.086238130339372},{"stockId":7001218254920,"date":"2026-01-21T16:00:00.000Z","netValue":1.0849380871685148},{"date":"2026-01-20T16:00:00.000Z","stockId":7001218254920,"netValue":1.0765328591366863},{"stockId":7001218254920,"date":"2026-01-19T16:00:00.000Z","netValue":1.066827587934},{"date":"2026-01-18T16:00:00.000Z","stockId":7001218254920,"netValue":1.0757323612288932},{"date":"2026-01-15T16:00:00.000Z","stockId":7001218254920,"netValue":1.0800358034125876},{"date":"2026-01-14T16:00:00.000Z","stockId":7001218254920,"netValue":1.0926428795310243},{"stockId":7001218254920,"date":"2026-01-13T16:00:00.000Z","netValue":1.0986458479101673},{"date":"2026-01-12T16:00:00.000Z","stockId":7001218254920,"netValue":1.089140701184429},{"date":"2026-01-11T16:00:00.000Z","stockId":7001218254920,"netValue":1.0939436886311882},{"stockId":7001218254920,"date":"2026-01-08T16:00:00.000Z","netValue":1.0874404090596743},{"date":"2026-01-07T16:00:00.000Z","stockId":7001218254920,"netValue":1.0865398395263646},{"date":"2026-01-06T16:00:00.000Z","stockId":7001218254920,"netValue":1.099548066118625},{"date":"2026-01-05T16:00:00.000Z","stockId":7001218254920,"netValue":1.1010480082332919},{"date":"2026-01-04T16:00:00.000Z","stockId":7001218254920,"netValue":1.098047116896441},{"date":"2025-12-30T16:00:00.000Z","stockId":7001218254920,"netValue":1.0855412209266093},{"date":"2025-12-29T16:00:00.000Z","stockId":7001218254920,"netValue":1.0956466052484641},{"date":"2025-12-28T16:00:00.000Z","stockId":7001218254920,"netValue":1.0923455240671762},{"date":"2025-12-25T16:00:00.000Z","stockId":7001218254920,"netValue":1.0965481818892913},{"date":"2025-12-24T16:00:00.000Z","stockId":7001218254920,"netValue":1.0917451443783026},{"date":"2025-12-23T16:00:00.000Z","stockId":7001218254920,"netValue":1.0925456506301343},{"date":"2025-12-22T16:00:00.000Z","stockId":7001218254920,"netValue":1.0885431193709771},{"date":"2025-12-21T16:00:00.000Z","stockId":7001218254920,"netValue":1.0811394436490536},{"date":"2025-12-18T16:00:00.000Z","stockId":7001218254920,"netValue":1.0662310218162105},{"date":"2025-12-17T16:00:00.000Z","stockId":7001218254920,"netValue":1.063028996808885},{"date":"2025-12-16T16:00:00.000Z","stockId":7001218254920,"netValue":1.0752377242568312},{"date":"2025-12-15T16:00:00.000Z","stockId":7001218254920,"netValue":1.0512225367018886},{"date":"2025-12-14T16:00:00.000Z","stockId":7001218254920,"netValue":1.0622294976645705},{"date":"2025-12-11T16:00:00.000Z","stockId":7001218254920,"netValue":1.073736775034647},{"date":"2025-12-10T16:00:00.000Z","stockId":7001218254920,"netValue":1.071135129716195},{"date":"2025-12-09T16:00:00.000Z","stockId":7001218254920,"netValue":1.0819419641159191},{"date":"2025-12-08T16:00:00.000Z","stockId":7001218254920,"netValue":1.0784397492641564},{"date":"2025-12-07T16:00:00.000Z","stockId":7001218254920,"netValue":1.0702355672904016},{"date":"2025-12-04T16:00:00.000Z","stockId":7001218254920,"netValue":1.0484217719279956},{"date":"2025-12-03T16:00:00.000Z","stockId":7001218254920,"netValue":1.044720437620792},{"date":"2025-12-02T16:00:00.000Z","stockId":7001218254920,"netValue":1.0420197361283783},{"date":"2025-12-01T16:00:00.000Z","stockId":7001218254920,"netValue":1.0496235384132595},{"date":"2025-11-30T16:00:00.000Z","stockId":7001218254920,"netValue":1.0537261329538956},{"date":"2025-11-27T16:00:00.000Z","stockId":7001218254920,"netValue":1.0458211337170602},{"date":"2025-11-26T16:00:00.000Z","stockId":7001218254920,"netValue":1.0403186603432364},{"date":"2025-11-25T16:00:00.000Z","stockId":7001218254920,"netValue":1.0421197994098572},{"date":"2025-11-24T16:00:00.000Z","stockId":7001218254920,"netValue":1.0307125853212593},{"date":"2025-11-23T16:00:00.000Z","stockId":7001218254920,"netValue":1.0185058720883473},{"date":"2025-11-20T16:00:00.000Z","stockId":7001218254920,"netValue":1.0217078970956728},{"date":"2025-11-19T16:00:00.000Z","stockId":7001218254920,"netValue":1.055728405690991},{"date":"2025-11-18T16:00:00.000Z","stockId":7001218254920,"netValue":1.0553281525650753},{"date":"2025-11-17T16:00:00.000Z","stockId":7001218254920,"netValue":1.0510254314614813},{"date":"2025-11-16T16:00:00.000Z","stockId":7001218254920,"netValue":1.060032133902102},{"date":"2025-11-13T16:00:00.000Z","stockId":7001218254920,"netValue":1.0538282104504086},{"date":"2025-11-12T16:00:00.000Z","stockId":7001218254920,"netValue":1.0643348550056957},{"date":"2025-11-11T16:00:00.000Z","stockId":7001218254920,"netValue":1.0501258690356887},{"date":"2025-11-10T16:00:00.000Z","stockId":7001218254920,"netValue":1.0522271979467457},{"date":"2025-11-09T16:00:00.000Z","stockId":7001218254920,"netValue":1.0600331410096193},{"date":"2025-11-06T16:00:00.000Z","stockId":7001218254920,"netValue":1.0637354824243392},{"date":"2025-11-05T16:00:00.000Z","stockId":7001218254920,"netValue":1.0656356776649216},{"date":"2025-11-04T16:00:00.000Z","stockId":7001218254920,"netValue":1.0564308628763777},{"date":"2025-11-03T16:00:00.000Z","stockId":7001218254920,"netValue":1.0539292808394043},{"date":"2025-11-02T16:00:00.000Z","stockId":7001218254920,"netValue":1.064936241802086},{"date":"2025-10-30T16:00:00.000Z","stockId":7001218254920,"netValue":1.0634352925799022},{"date":"2025-10-29T16:00:00.000Z","stockId":7001218254920,"netValue":1.0787449746461784},{"date":"2025-10-28T16:00:00.000Z","stockId":7001218254920,"netValue":1.0867500371644923},{"date":"2025-10-27T16:00:00.000Z","stockId":7001218254920,"netValue":1.0699394058760325},{"date":"2025-10-26T16:00:00.000Z","stockId":7001218254920,"netValue":1.071940671505611},{"date":"2025-10-23T16:00:00.000Z","stockId":7001218254920,"netValue":1.061636167728316},{"date":"2025-10-22T16:00:00.000Z","stockId":7001218254920,"netValue":1.0476273083212666},{"date":"2025-10-21T16:00:00.000Z","stockId":7001218254920,"netValue":1.0475272450397874},{"date":"2025-10-20T16:00:00.000Z","stockId":7001218254920,"netValue":1.050529143484156},{"date":"2025-10-19T16:00:00.000Z","stockId":7001218254920,"netValue":1.041223258306615},{"date":"2025-10-16T16:00:00.000Z","stockId":7001218254920,"netValue":1.0360209747772282},{"date":"2025-10-15T16:00:00.000Z","stockId":7001218254920,"netValue":1.052030123039946},{"date":"2025-10-14T16:00:00.000Z","stockId":7001218254920,"netValue":1.0530307255211289},{"date":"2025-10-13T16:00:00.000Z","stockId":7001218254920,"netValue":1.039822867788817},{"date":"2025-10-12T16:00:00.000Z","stockId":7001218254920,"netValue":1.054531724262202},{"date":"2025-10-09T16:00:00.000Z","stockId":7001218254920,"netValue":1.0552321459990297},{"date":"2025-10-08T16:00:00.000Z","stockId":7001218254920,"netValue":1.0806473540017698},{"date":"2025-09-29T16:00:00.000Z","stockId":7001218254920,"netValue":1.0694407962511225},{"date":"2025-09-28T16:00:00.000Z","stockId":7001218254920,"netValue":1.05743366149623},{"date":"2025-09-25T16:00:00.000Z","stockId":7001218254920,"netValue":1.0389225155943516},{"date":"2025-09-24T16:00:00.000Z","stockId":7001218254920,"netValue":1.0497290223911242},{"date":"2025-09-23T16:00:00.000Z","stockId":7001218254920,"netValue":1.048628359661823},{"date":"2025-09-22T16:00:00.000Z","stockId":7001218254920,"netValue":1.03672119013575},{"date":"2025-09-21T16:00:00.000Z","stockId":7001218254920,"netValue":1.0450262857488644},{"date":"2025-09-18T16:00:00.000Z","stockId":7001218254920,"netValue":1.0440256832676824},{"date":"2025-09-17T16:00:00.000Z","stockId":7001218254920,"netValue":1.046126948478166},{"date":"2025-09-16T16:00:00.000Z","stockId":7001218254920,"netValue":1.0574337565155296},{"date":"2025-09-15T16:00:00.000Z","stockId":7001218254920,"netValue":1.0574336614962307},{"date":"2025-09-14T16:00:00.000Z","stockId":7001218254920,"netValue":1.0572335409999942},{"date":"2025-09-11T16:00:00.000Z","stockId":7001218254920,"netValue":1.0504296341665502},{"date":"2025-09-10T16:00:00.000Z","stockId":7001218254920,"netValue":1.0486284546811226},{"date":"2025-09-09T16:00:00.000Z","stockId":7001218254920,"netValue":1.039322946625423},{"date":"2025-09-08T16:00:00.000Z","stockId":7001218254920,"netValue":1.0408238503471967},{"date":"2025-09-07T16:00:00.000Z","stockId":7001218254920,"netValue":1.053831587583272},{"date":"2025-09-04T16:00:00.000Z","stockId":7001218254920,"netValue":1.0416244273514417},{"date":"2025-09-03T16:00:00.000Z","stockId":7001218254920,"netValue":1.0191108715248332},{"date":"2025-09-02T16:00:00.000Z","stockId":7001218254920,"netValue":1.0321187037802073},{"date":"2025-09-01T16:00:00.000Z","stockId":7001218254920,"netValue":1.0337196677500993},{"date":"2025-08-31T16:00:00.000Z","stockId":7001218254920,"netValue":1.0462271987648823},{"date":"2025-08-28T16:00:00.000Z","stockId":7001218254920,"netValue":1.0375219571785932},{"date":"2025-08-27T16:00:00.000Z","stockId":7001218254920,"netValue":1.0310181360702049},{"date":"2025-08-26T16:00:00.000Z","stockId":7001218254920,"netValue":1.031018136070205},{"date":"2025-08-25T16:00:00.000Z","stockId":7001218254920,"netValue":1.0403237391452036},{"date":"2025-08-24T16:00:00.000Z","stockId":7001218254920,"netValue":1.0504298242051482},{"date":"2025-08-21T16:00:00.000Z","stockId":7001218254920,"netValue":1.0308180155739686},{"date":"2025-08-20T16:00:00.000Z","stockId":7001218254920,"netValue":1.0229133509919248},{"date":"2025-08-19T16:00:00.000Z","stockId":7001218254920,"netValue":1.0279163633978379},{"date":"2025-08-18T16:00:00.000Z","stockId":7001218254920,"netValue":1.0310182310895042},{"date":"2025-08-17T16:00:00.000Z","stockId":7001218254920,"netValue":1.0337198577886968},{"date":"2025-08-14T16:00:00.000Z","stockId":7001218254920,"netValue":1.0232135317362792},{"date":"2025-08-13T16:00:00.000Z","stockId":7001218254920,"netValue":1.0142082044249339},{"date":"2025-08-12T16:00:00.000Z","stockId":7001218254920,"netValue":1.0267157354397172},{"date":"2025-08-11T16:00:00.000Z","stockId":7001218254920,"netValue":1.0134077224399878},{"date":"2025-08-10T16:00:00.000Z","stockId":7001218254920,"netValue":1.0130074814475152},{"date":"2025-08-07T16:00:00.000Z","stockId":7001218254920,"netValue":0.9939961293243443},{"date":"2025-08-06T16:00:00.000Z","stockId":7001218254920,"netValue":0.9967978162716556},{"date":"2025-08-05T16:00:00.000Z","stockId":7001218254920,"netValue":0.9969979367678922},{"date":"2025-08-04T16:00:00.000Z","stockId":7001218254920,"netValue":0.9992993224746123},{"date":"2025-08-03T16:00:00.000Z","stockId":7001218254920,"netValue":0.9981986597453114},{"date":"2025-07-31T16:00:00.000Z","stockId":7001218254920,"netValue":0.996497635527301},{"date":"2025-07-30T16:00:00.000Z","stockId":7001218254920,"netValue":1.0000998044595586},{"date":"2025-07-29T16:00:00.000Z","stockId":7001218254920,"netValue":1.0115067677643392},{"date":"2025-07-28T16:00:00.000Z","stockId":7001218254920,"netValue":1.022513300038049},{"date":"2025-07-27T16:00:00.000Z","stockId":7001218254920,"netValue":1.0098057435463288},{"date":"2025-07-24T16:00:00.000Z","stockId":7001218254920,"netValue":1.008805141065146},{"date":"2025-07-23T16:00:00.000Z","stockId":7001218254920,"netValue":1.0103060447869197},{"date":"2025-07-22T16:00:00.000Z","stockId":7001218254920,"netValue":1.0025013454336957},{"date":"2025-07-21T16:00:00.000Z","stockId":7001218254920,"netValue":1.0029016814454674},{"date":"2025-07-20T16:00:00.000Z","stockId":7001218254920,"netValue":1.0032018621898222},{"date":"2025-07-17T16:00:00.000Z","stockId":7001218254920,"netValue":0.997698548543318},{"date":"2025-07-16T16:00:00.000Z","stockId":7001218254920,"netValue":0.9978986690395546},{"date":"2025-07-15T16:00:00.000Z","stockId":7001218254920,"netValue":0.9939963193629421},{"date":"2025-07-14T16:00:00.000Z","stockId":7001218254920,"netValue":0.9894936081976207},{"date":"2025-07-13T16:00:00.000Z","stockId":7001218254920,"netValue":0.9919952094198758},{"date":"2025-07-10T16:00:00.000Z","stockId":7001218254920,"netValue":0.9875925585026726},{"date":"2025-07-09T16:00:00.000Z","stockId":7001218254920,"netValue":0.9865918582474491},{"date":"2025-07-08T16:00:00.000Z","stockId":7001218254920,"netValue":0.986191715029017},{"date":"2025-07-07T16:00:00.000Z","stockId":7001218254920,"netValue":0.9874924954972979},{"date":"2025-07-06T16:00:00.000Z","stockId":7001218254920,"netValue":0.9839903942365417},{"date":"2025-07-03T16:00:00.000Z","stockId":7001218254920,"netValue":0.9827896738042822},{"date":"2025-07-02T16:00:00.000Z","stockId":7001218254920,"netValue":0.9849909945967578},{"date":"2025-07-01T16:00:00.000Z","stockId":7001218254920,"netValue":0.9829897938763256},{"date":"2025-06-30T16:00:00.000Z","stockId":7001218254920,"netValue":0.985691414848909},{"date":"2025-06-29T16:00:00.000Z","stockId":7001218254920,"netValue":0.9839903942365416},{"date":"2025-06-26T16:00:00.000Z","stockId":7001218254920,"netValue":0.9792875725435257},{"date":"2025-06-25T16:00:00.000Z","stockId":7001218254920,"netValue":0.9765859515709422},{"date":"2025-06-24T16:00:00.000Z","stockId":7001218254920,"netValue":0.9784870922553528},{"date":"2025-06-23T16:00:00.000Z","stockId":7001218254920,"netValue":0.9759855913548124},{"date":"2025-06-22T16:00:00.000Z","stockId":7001218254920,"netValue":0.9700820492295372},{"date":"2025-06-19T16:00:00.000Z","stockId":7001218254920,"netValue":0.9659795877526511},{"date":"2025-06-18T16:00:00.000Z","stockId":7001218254920,"netValue":0.9692815689413643},{"date":"2025-06-17T16:00:00.000Z","stockId":7001218254920,"netValue":0.9746848108865314},{"date":"2025-06-16T16:00:00.000Z","stockId":7001218254920,"netValue":0.9784870922553527},{"date":"2025-06-15T16:00:00.000Z","stockId":7001218254920,"netValue":0.9823894336601956},{"date":"2025-06-12T16:00:00.000Z","stockId":7001218254920,"netValue":0.9798879327596552},{"date":"2025-06-11T16:00:00.000Z","stockId":7001218254920,"netValue":0.9846908144886928},{"date":"2025-06-10T16:00:00.000Z","stockId":7001218254920,"netValue":0.9839903942365416},{"date":"2025-06-09T16:00:00.000Z","stockId":7001218254920,"netValue":0.9831899139483686},{"date":"2025-06-08T16:00:00.000Z","stockId":7001218254920,"netValue":0.9840904542725631},{"date":"2025-06-05T16:00:00.000Z","stockId":7001218254920,"netValue":0.9785871522913744},{"date":"2025-06-04T16:00:00.000Z","stockId":7001218254920,"netValue":0.9810886531919147},{"date":"2025-06-03T16:00:00.000Z","stockId":7001218254920,"netValue":0.981288773263958},{"date":"2025-06-02T16:00:00.000Z","stockId":7001218254920,"netValue":0.97768661196718},{"date":"2025-05-29T16:00:00.000Z","stockId":7001218254920,"netValue":0.972783670202121},{"date":"2025-05-28T16:00:00.000Z","stockId":7001218254920,"netValue":0.9760856513908343},{"date":"2025-05-27T16:00:00.000Z","stockId":7001218254920,"netValue":0.9737842705623372},{"date":"2025-05-26T16:00:00.000Z","stockId":7001218254920,"netValue":0.9739843906343806},{"date":"2025-05-25T16:00:00.000Z","stockId":7001218254920,"netValue":0.9726836101660995},{"date":"2025-05-22T16:00:00.000Z","stockId":7001218254920,"netValue":0.9707824694816889},{"date":"2025-05-21T16:00:00.000Z","stockId":7001218254920,"netValue":0.97518511106664},{"date":"2025-05-20T16:00:00.000Z","stockId":7001218254920,"netValue":0.9786872123273963},{"date":"2025-05-19T16:00:00.000Z","stockId":7001218254920,"netValue":0.9795877526515908},{"date":"2025-05-18T16:00:00.000Z","stockId":7001218254920,"netValue":0.9775865519311585},{"date":"2025-05-15T16:00:00.000Z","stockId":7001218254920,"netValue":0.9765859515709423},{"date":"2025-05-14T16:00:00.000Z","stockId":7001218254920,"netValue":0.9774864918951369},{"date":"2025-05-13T16:00:00.000Z","stockId":7001218254920,"netValue":0.9802881729037421},{"date":"2025-05-12T16:00:00.000Z","stockId":7001218254920,"netValue":0.9791875125075044},{"date":"2025-05-11T16:00:00.000Z","stockId":7001218254920,"netValue":0.9798879327596555},{"date":"2025-05-08T16:00:00.000Z","stockId":7001218254920,"netValue":0.978487092255353},{"date":"2025-05-07T16:00:00.000Z","stockId":7001218254920,"netValue":0.9816890134080447},{"date":"2025-05-06T16:00:00.000Z","stockId":7001218254920,"netValue":0.9804882929757853},{"date":"2025-05-05T16:00:00.000Z","stockId":7001218254920,"netValue":0.9791875125075045},{"date":"2025-04-29T16:00:00.000Z","stockId":7001218254920,"netValue":0.9742845707424455},{"date":"2025-04-28T16:00:00.000Z","stockId":7001218254920,"netValue":0.9731839103462077},{"date":"2025-04-27T16:00:00.000Z","stockId":7001218254920,"netValue":0.9716830098058834},{"date":"2025-04-24T16:00:00.000Z","stockId":7001218254920,"netValue":0.9761857114268561},{"date":"2025-04-23T16:00:00.000Z","stockId":7001218254920,"netValue":0.9758855313187912},{"date":"2025-04-22T16:00:00.000Z","stockId":7001218254920,"netValue":0.9777866720032018},{"date":"2025-04-21T16:00:00.000Z","stockId":7001218254920,"netValue":0.9775865519311586},{"date":"2025-04-20T16:00:00.000Z","stockId":7001218254920,"netValue":0.9778867320392235},{"date":"2025-04-17T16:00:00.000Z","stockId":7001218254920,"netValue":0.9734840904542725},{"date":"2025-04-16T16:00:00.000Z","stockId":7001218254920,"netValue":0.9762857714628778},{"date":"2025-04-15T16:00:00.000Z","stockId":7001218254920,"netValue":0.9751851110666401},{"date":"2025-04-14T16:00:00.000Z","stockId":7001218254920,"netValue":0.977286371823094},{"date":"2025-04-13T16:00:00.000Z","stockId":7001218254920,"netValue":0.9778867320392236},{"date":"2025-04-10T16:00:00.000Z","stockId":7001218254920,"netValue":0.9736842105263159},{"date":"2025-04-09T16:00:00.000Z","stockId":7001218254920,"netValue":0.9727836702021214},{"date":"2025-04-08T16:00:00.000Z","stockId":7001218254920,"netValue":0.9650790474284573},{"date":"2025-04-07T16:00:00.000Z","stockId":7001218254920,"netValue":0.9602761656994199},{"date":"2025-04-06T16:00:00.000Z","stockId":7001218254920,"netValue":0.955573344006404},{"date":"2025-04-02T16:00:00.000Z","stockId":7001218254920,"netValue":0.9769861917150293},{"date":"2025-04-01T16:00:00.000Z","stockId":7001218254920,"netValue":0.9788873323994398},{"date":"2025-03-31T16:00:00.000Z","stockId":7001218254920,"netValue":0.9773864318591157},{"date":"2025-03-30T16:00:00.000Z","stockId":7001218254920,"netValue":0.9764858915349212},{"date":"2025-03-27T16:00:00.000Z","stockId":7001218254920,"netValue":0.9794876926155696},{"date":"2025-03-26T16:00:00.000Z","stockId":7001218254920,"netValue":0.9835901540924556},{"date":"2025-03-25T16:00:00.000Z","stockId":7001218254920,"netValue":0.9850910546327799},{"date":"2025-03-24T16:00:00.000Z","stockId":7001218254920,"netValue":0.9843906343806286},{"date":"2025-03-23T16:00:00.000Z","stockId":7001218254920,"netValue":0.9859915949569744},{"date":"2025-03-20T16:00:00.000Z","stockId":7001218254920,"netValue":0.9874924954972986},{"date":"2025-03-19T16:00:00.000Z","stockId":7001218254920,"netValue":0.9928957374424656},{"date":"2025-03-18T16:00:00.000Z","stockId":7001218254920,"netValue":0.9950970582349411},{"date":"2025-03-13T16:00:00.000Z","stockId":7001218254920,"netValue":0.9981989193516111},{"date":"2025-03-06T16:00:00.000Z","stockId":7001218254920,"netValue":1}]}