window.pageData = {"startDate":"2024-05-15T02:41:04.490Z","endDate":"2026-05-15T02:41:04.490Z","manager":{"_id":7000312140180,"name":"陈雷","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"陈雷先生：硕士，2007-2008华信惠悦咨询公司/分析师，2008-至今博时基金/历任数据分析员、研究员、资深研究员、基金经理助理、博时回报灵活配置混合型证券投资基金、博时平衡配置混合型证券投资基金的基金经理。现任博时行业轮动混合型证券投资基金、博时内需增长灵活配置混合型证券投资基金、博时鑫禧灵活配置混合型证券投资基金的基金经理。现任博时工业4.0主题股票型证券投资基金基金经理。2023年3月8日起担任博时高端装备混合型证券投资基金的基金经理。","tickerId":312140180,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801387868","exchange":"fm","cnInfoCode":"8801387868","followedNum":0,"currency":"CNY","workingDate":"2014-08-28T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"hybrid","pinyin":"cl","fundCompany":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000312140180,"type":"fmp","fm_p_r_d":"2026-02-09T16:00:00.000Z","fm_p_r_m1":0.02643229352282428,"fm_p_r_m3":0.03188608192307352,"fm_p_r_m6":0.07098939824106054,"fm_p_r_y1":0.12549103287037888,"fm_p_r_y3":-0.2169723319321919,"fm_p_r_y5":-0.39232074235752246,"fm_cagr_p_r_fs":0.036748053475679,"fm_cagr_p_r_fs_m":0.08832432474591112,"fm_cagr_p_r_fs_r_c":1756,"fm_cagr_p_r_fs_rp":0.7504273504273504,"fm_p_r_fys_m":0.08944005652880926,"fm_p_r_fys_r_c":1634,"fm_p_r_fys_rp":0.5848132271892222,"fm_p_r_m1_m":0.05177071285571033,"fm_p_r_m1_r_c":1707,"fm_p_r_m1_rp":0.6348182883939039,"fm_p_r_m3_m":0.029610267675173052,"fm_p_r_m3_r_c":1678,"fm_p_r_m3_rp":0.4883720930232558,"fm_p_r_m6_m":0.09890147292490803,"fm_p_r_m6_r_c":1597,"fm_p_r_m6_rp":0.5764411027568922,"fm_p_r_y1_m":0.3321054495219242,"fm_p_r_y1_r_c":1492,"fm_p_r_y1_rp":0.7706237424547284,"fm_p_r_y3_m":0.2859693602917792,"fm_p_r_y3_r_c":1105,"fm_p_r_y3_rp":0.9791666666666666,"fm_p_r_y5_m":0.16575000967129383,"fm_p_r_y5_r_c":757,"fm_p_r_y5_rp":0.9642857142857143,"fm_p_r_y10":0.4604134359022827,"fm_p_r_y10_m":1.2782554059884714,"fm_p_r_y10_r_c":268,"fm_p_r_y10_rp":0.9176029962546817,"fm_p_r_fys":0.06367520186585729},"fmi":{"stockId":7000312140180,"type":"fmi","fm_my":11.7,"fm_d":{"3000000000264":"基金经理","3000000002595":"基金经理","3000000010665":"基金经理","3000000050018":"基金经理"},"fm_wy":17,"fm_a_as":30706662.393000003,"fm_a_mfn":8,"fm_as":283177694.671,"fm_b_as":0,"fm_e_as":30706662.393000003,"fm_h_as":252471032.27800003,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":283177694.671,"fm_q_as":0,"fm_r_f_cagr":0.0598,"fm_r_fd":3000000050018,"fm_r_ftp":0.9732}},"topTenManagedFundList":[{"_id":3000000000264,"stockCode":"000264","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2013-07-14T16:00:00.000Z","setUpScale":101439000,"market":"a","tickerId":264,"custody":"中国农业银行股份有限公司","name":"博时内需增长灵活配置混合型证券投资基金","shortName":"博时内需增长混合(000264)","fundSecondLevel":"hybrid","__csrcFundId":3442,"fundStatus":"normal","lastUpdated":"2026-04-30T17:25:22.158Z","masterFundFlag":1,"inceptionDate":"2013-07-14T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时内需增长混合","pinyin":"bsnxzzlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000000264,"type":"f_as","f_tas":134317153.64000002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000050018,"stockCode":"050018","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-11-14T16:00:00.000Z","setUpScale":1400300000,"market":"a","tickerId":50018,"custody":"中国建设银行股份有限公司","name":"博时行业轮动混合型证券投资基金","shortName":"博时行业轮动混合(050018)","fundSecondLevel":"hybrid","__csrcFundId":3013,"fundStatus":"normal","lastUpdated":"2026-05-01T05:33:32.822Z","masterFundFlag":1,"inceptionDate":"2010-12-09T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时行业轮动混合","pinyin":"bshyldhhxzqtzjj","hotMetrics":{"stockId":3000000050018,"type":"f_as","f_tas":117549930.834,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002595,"stockCode":"002595","stockType":"fund","areaCode":"cn","followedNum":23,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-04-24T16:00:00.000Z","setUpScale":216013000,"market":"a","tickerId":2595,"custody":"中国农业银行股份有限公司","name":"博时工业4.0主题股票型证券投资基金","shortName":"博时工业4.0主题股票(002595)","fundSecondLevel":"company","__csrcFundId":2765,"fundStatus":"normal","lastUpdated":"2026-04-30T18:32:52.715Z","masterFundFlag":1,"inceptionDate":"2016-06-07T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时工业4.0主题股票","pinyin":"bsgy4.0ztgpxzqtzjj","hotMetrics":{"stockId":3000000002595,"type":"f_as","f_tas":30706662.393000003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011982,"name":"博时内需增长灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011982","tickerId":11982,"shortName":"博时内需增长混合C","__csrcFundId":3442,"lastUpdated":"2025-01-08T23:14:23.992Z","inceptionDate":"2021-04-08T16:00:00.000Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsnxzzlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000011982,"type":"f_as","f_tas":603947.804,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.061482438217342006,"oneMonth":0.048951496718425025,"threeMonths":0.0545424115045674,"sixMonths":0.06189527542382045,"oneYear":0.2578316953316955,"threeYears":0.2289910450149919,"fiveYears":-0.03834977957535235,"tenYears":0.5982776351930159},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48444,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36}],"netValueList":[{"date":"2026-05-13T16:00:00.000Z","stockId":7000312140180,"netValue":1.5018252800889829},{"date":"2026-05-12T16:00:00.000Z","stockId":7000312140180,"netValue":1.5078894514626215},{"date":"2026-05-11T16:00:00.000Z","stockId":7000312140180,"netValue":1.511461091117705},{"stockId":7000312140180,"date":"2026-05-10T16:00:00.000Z","netValue":1.51411132075146},{"date":"2026-05-07T16:00:00.000Z","stockId":7000312140180,"netValue":1.5102404033057109},{"date":"2026-05-06T16:00:00.000Z","stockId":7000312140180,"netValue":1.5167484611564372},{"stockId":7000312140180,"date":"2026-05-05T16:00:00.000Z","netValue":1.5370143742469344},{"stockId":7000312140180,"date":"2026-04-29T16:00:00.000Z","netValue":1.5469560781482699},{"date":"2026-04-28T16:00:00.000Z","stockId":7000312140180,"netValue":1.5505324574113684},{"date":"2026-04-27T16:00:00.000Z","stockId":7000312140180,"netValue":1.5474383413005248},{"date":"2026-04-26T16:00:00.000Z","stockId":7000312140180,"netValue":1.5294635645284114},{"stockId":7000312140180,"date":"2026-04-23T16:00:00.000Z","netValue":1.5302740029304682},{"stockId":7000312140180,"date":"2026-04-22T16:00:00.000Z","netValue":1.5320626143258411},{"date":"2026-04-21T16:00:00.000Z","stockId":7000312140180,"netValue":1.5249874764193836},{"date":"2026-04-20T16:00:00.000Z","stockId":7000312140180,"netValue":1.5317978408717345},{"date":"2026-04-19T16:00:00.000Z","stockId":7000312140180,"netValue":1.5270221889044233},{"date":"2026-04-16T16:00:00.000Z","stockId":7000312140180,"netValue":1.5172500950682815},{"stockId":7000312140180,"date":"2026-04-15T16:00:00.000Z","netValue":1.5239420055500053},{"stockId":7000312140180,"date":"2026-04-14T16:00:00.000Z","netValue":1.5233693186168524},{"date":"2026-04-13T16:00:00.000Z","stockId":7000312140180,"netValue":1.523634092070959},{"stockId":7000312140180,"date":"2026-04-12T16:00:00.000Z","netValue":1.5201472455775926},{"date":"2026-04-09T16:00:00.000Z","stockId":7000312140180,"netValue":1.5200541027951127},{"date":"2026-04-08T16:00:00.000Z","stockId":7000312140180,"netValue":1.517325595516311},{"date":"2026-04-07T16:00:00.000Z","stockId":7000312140180,"netValue":1.5295797864011853},{"date":"2026-04-06T16:00:00.000Z","stockId":7000312140180,"netValue":1.5058212461497764},{"date":"2026-04-02T16:00:00.000Z","stockId":7000312140180,"netValue":1.4977379045414951},{"date":"2026-04-01T16:00:00.000Z","stockId":7000312140180,"netValue":1.508854796689819},{"date":"2026-03-31T16:00:00.000Z","stockId":7000312140180,"netValue":1.5078990297314645},{"stockId":7000312140180,"date":"2026-03-30T16:00:00.000Z","netValue":1.4744231607844909},{"stockId":7000312140180,"date":"2026-03-29T16:00:00.000Z","netValue":1.4819656715967557},{"stockId":7000312140180,"date":"2026-03-26T16:00:00.000Z","netValue":1.4809783882890097},{"stockId":7000312140180,"date":"2026-03-25T16:00:00.000Z","netValue":1.4640900446299088},{"stockId":7000312140180,"date":"2026-03-24T16:00:00.000Z","netValue":1.480760686006427},{"date":"2026-03-23T16:00:00.000Z","stockId":7000312140180,"netValue":1.4524484530521107},{"stockId":7000312140180,"date":"2026-03-22T16:00:00.000Z","netValue":1.4338689337762096},{"stockId":7000312140180,"date":"2026-03-19T16:00:00.000Z","netValue":1.4709531010469559},{"stockId":7000312140180,"date":"2026-03-18T16:00:00.000Z","netValue":1.4787270623577111},{"stockId":7000312140180,"date":"2026-03-17T16:00:00.000Z","netValue":1.4931688000914094},{"date":"2026-03-16T16:00:00.000Z","stockId":7000312140180,"netValue":1.4967250961752745},{"stockId":7000312140180,"date":"2026-03-15T16:00:00.000Z","netValue":1.5042959351849903},{"date":"2026-03-12T16:00:00.000Z","stockId":7000312140180,"netValue":1.5145865899132485},{"stockId":7000312140180,"date":"2026-03-11T16:00:00.000Z","netValue":1.525757035686477},{"date":"2026-03-10T16:00:00.000Z","stockId":7000312140180,"netValue":1.5178267680249795},{"stockId":7000312140180,"date":"2026-03-09T16:00:00.000Z","netValue":1.503309886143533},{"stockId":7000312140180,"date":"2026-03-08T16:00:00.000Z","netValue":1.507272426829477},{"stockId":7000312140180,"date":"2026-03-05T16:00:00.000Z","netValue":1.5254287208834338},{"date":"2026-03-04T16:00:00.000Z","stockId":7000312140180,"netValue":1.5148865765188402},{"date":"2026-03-03T16:00:00.000Z","stockId":7000312140180,"netValue":1.5089914838910574},{"date":"2026-03-02T16:00:00.000Z","stockId":7000312140180,"netValue":1.5185042685345458},{"date":"2026-03-01T16:00:00.000Z","stockId":7000312140180,"netValue":1.5293283142525382},{"stockId":7000312140180,"date":"2026-02-26T16:00:00.000Z","netValue":1.5174768626990929},{"stockId":7000312140180,"date":"2026-02-25T16:00:00.000Z","netValue":1.5102095155656188},{"stockId":7000312140180,"date":"2026-02-24T16:00:00.000Z","netValue":1.5122664107561377},{"stockId":7000312140180,"date":"2026-02-23T16:00:00.000Z","netValue":1.5074326409515213},{"date":"2026-02-12T16:00:00.000Z","stockId":7000312140180,"netValue":1.4964755604245898},{"stockId":7000312140180,"date":"2026-02-11T16:00:00.000Z","netValue":1.510667359906952},{"date":"2026-02-10T16:00:00.000Z","stockId":7000312140180,"netValue":1.5142134130455585},{"date":"2026-02-09T16:00:00.000Z","stockId":7000312140180,"netValue":1.5116751291052133},{"date":"2026-02-08T16:00:00.000Z","stockId":7000312140180,"netValue":1.5171587908413073},{"stockId":7000312140180,"date":"2026-02-05T16:00:00.000Z","netValue":1.4984175060583629},{"stockId":7000312140180,"date":"2026-02-04T16:00:00.000Z","netValue":1.504780958839428},{"stockId":7000312140180,"date":"2026-02-03T16:00:00.000Z","netValue":1.5078125554938184},{"date":"2026-02-02T16:00:00.000Z","stockId":7000312140180,"netValue":1.4884355294959564},{"stockId":7000312140180,"date":"2026-02-01T16:00:00.000Z","netValue":1.4566767637249112},{"stockId":7000312140180,"date":"2026-01-29T16:00:00.000Z","netValue":1.5014096998044089},{"date":"2026-01-28T16:00:00.000Z","stockId":7000312140180,"netValue":1.5150302567736902},{"date":"2026-01-27T16:00:00.000Z","stockId":7000312140180,"netValue":1.5241722651878125},{"date":"2026-01-26T16:00:00.000Z","stockId":7000312140180,"netValue":1.5330051486834122},{"stockId":7000312140180,"date":"2026-01-25T16:00:00.000Z","netValue":1.5211815785747473},{"stockId":7000312140180,"date":"2026-01-22T16:00:00.000Z","netValue":1.557679650484178},{"stockId":7000312140180,"date":"2026-01-21T16:00:00.000Z","netValue":1.5214154297115599},{"date":"2026-01-20T16:00:00.000Z","stockId":7000312140180,"netValue":1.5210690296563234},{"stockId":7000312140180,"date":"2026-01-19T16:00:00.000Z","netValue":1.5144461152980266},{"stockId":7000312140180,"date":"2026-01-18T16:00:00.000Z","netValue":1.5222468534212343},{"stockId":7000312140180,"date":"2026-01-15T16:00:00.000Z","netValue":1.5214256726568178},{"stockId":7000312140180,"date":"2026-01-14T16:00:00.000Z","netValue":1.5251165549346206},{"date":"2026-01-13T16:00:00.000Z","stockId":7000312140180,"netValue":1.507657800528075},{"date":"2026-01-12T16:00:00.000Z","stockId":7000312140180,"netValue":1.5019915023814563},{"date":"2026-01-11T16:00:00.000Z","stockId":7000312140180,"netValue":1.5091545454040953},{"date":"2026-01-08T16:00:00.000Z","stockId":7000312140180,"netValue":1.4727470468772799},{"date":"2026-01-07T16:00:00.000Z","stockId":7000312140180,"netValue":1.4592893970315326},{"date":"2026-01-06T16:00:00.000Z","stockId":7000312140180,"netValue":1.463143610078088},{"date":"2026-01-05T16:00:00.000Z","stockId":7000312140180,"netValue":1.4649869561333837},{"date":"2026-01-04T16:00:00.000Z","stockId":7000312140180,"netValue":1.4399173994032373},{"date":"2025-12-30T16:00:00.000Z","stockId":7000312140180,"netValue":1.421181133539159},{"date":"2025-12-29T16:00:00.000Z","stockId":7000312140180,"netValue":1.4268725397939095},{"date":"2025-12-28T16:00:00.000Z","stockId":7000312140180,"netValue":1.4153872909333987},{"date":"2025-12-25T16:00:00.000Z","stockId":7000312140180,"netValue":1.4205196050152242},{"date":"2025-12-24T16:00:00.000Z","stockId":7000312140180,"netValue":1.425241984033791},{"date":"2025-12-23T16:00:00.000Z","stockId":7000312140180,"netValue":1.4285233452340127},{"date":"2025-12-22T16:00:00.000Z","stockId":7000312140180,"netValue":1.4265509442487763},{"date":"2025-12-21T16:00:00.000Z","stockId":7000312140180,"netValue":1.4218562742362435},{"date":"2025-12-18T16:00:00.000Z","stockId":7000312140180,"netValue":1.4252470464537876},{"date":"2025-12-17T16:00:00.000Z","stockId":7000312140180,"netValue":1.4315823970664314},{"date":"2025-12-16T16:00:00.000Z","stockId":7000312140180,"netValue":1.4243666958952061},{"date":"2025-12-15T16:00:00.000Z","stockId":7000312140180,"netValue":1.421090397114981},{"date":"2025-12-14T16:00:00.000Z","stockId":7000312140180,"netValue":1.4273147616234618},{"date":"2025-12-11T16:00:00.000Z","stockId":7000312140180,"netValue":1.427538646078104},{"date":"2025-12-10T16:00:00.000Z","stockId":7000312140180,"netValue":1.4244811693325254},{"date":"2025-12-09T16:00:00.000Z","stockId":7000312140180,"netValue":1.427863391796917},{"date":"2025-12-08T16:00:00.000Z","stockId":7000312140180,"netValue":1.4272260849458602},{"date":"2025-12-07T16:00:00.000Z","stockId":7000312140180,"netValue":1.427882551049799},{"date":"2025-12-04T16:00:00.000Z","stockId":7000312140180,"netValue":1.4372894752409067},{"date":"2025-12-03T16:00:00.000Z","stockId":7000312140180,"netValue":1.4405708364411278},{"date":"2025-12-02T16:00:00.000Z","stockId":7000312140180,"netValue":1.442982456582497},{"date":"2025-12-01T16:00:00.000Z","stockId":7000312140180,"netValue":1.4380705396221578},{"date":"2025-11-30T16:00:00.000Z","stockId":7000312140180,"netValue":1.4340182388806784},{"date":"2025-11-27T16:00:00.000Z","stockId":7000312140180,"netValue":1.428773026448373},{"date":"2025-11-26T16:00:00.000Z","stockId":7000312140180,"netValue":1.4335805948113856},{"date":"2025-11-25T16:00:00.000Z","stockId":7000312140180,"netValue":1.4217777223986345},{"date":"2025-11-24T16:00:00.000Z","stockId":7000312140180,"netValue":1.423418402998745},{"date":"2025-11-23T16:00:00.000Z","stockId":7000312140180,"netValue":1.4183869501810897},{"date":"2025-11-20T16:00:00.000Z","stockId":7000312140180,"netValue":1.4272468192855818},{"date":"2025-11-19T16:00:00.000Z","stockId":7000312140180,"netValue":1.440591570780849},{"date":"2025-11-18T16:00:00.000Z","stockId":7000312140180,"netValue":1.4406802474584508},{"date":"2025-11-17T16:00:00.000Z","stockId":7000312140180,"netValue":1.4316015563193125},{"date":"2025-11-16T16:00:00.000Z","stockId":7000312140180,"netValue":1.4375082972755524},{"date":"2025-11-13T16:00:00.000Z","stockId":7000312140180,"netValue":1.4447274857799337},{"date":"2025-11-12T16:00:00.000Z","stockId":7000312140180,"netValue":1.4553323840818628},{"date":"2025-11-11T16:00:00.000Z","stockId":7000312140180,"netValue":1.4629942790755335},{"date":"2025-11-10T16:00:00.000Z","stockId":7000312140180,"netValue":1.464963192727613},{"date":"2025-11-09T16:00:00.000Z","stockId":7000312140180,"netValue":1.4675779629839034},{"date":"2025-11-06T16:00:00.000Z","stockId":7000312140180,"netValue":1.4653902272971768},{"date":"2025-11-05T16:00:00.000Z","stockId":7000312140180,"netValue":1.466365892040197},{"date":"2025-11-04T16:00:00.000Z","stockId":7000312140180,"netValue":1.453795567419343},{"date":"2025-11-03T16:00:00.000Z","stockId":7000312140180,"netValue":1.4513839472779746},{"date":"2025-11-02T16:00:00.000Z","stockId":7000312140180,"netValue":1.4464619054776424},{"date":"2025-10-30T16:00:00.000Z","stockId":7000312140180,"netValue":1.4365185356996482},{"date":"2025-10-29T16:00:00.000Z","stockId":7000312140180,"netValue":1.455650007634104},{"date":"2025-10-28T16:00:00.000Z","stockId":7000312140180,"netValue":1.4520404133819131},{"date":"2025-10-27T16:00:00.000Z","stockId":7000312140180,"netValue":1.4453784048041403},{"date":"2025-10-26T16:00:00.000Z","stockId":7000312140180,"netValue":1.4437377242040292},{"date":"2025-10-23T16:00:00.000Z","stockId":7000312140180,"netValue":1.4299659381391983},{"date":"2025-10-22T16:00:00.000Z","stockId":7000312140180,"netValue":1.4386019227890476},{"date":"2025-10-21T16:00:00.000Z","stockId":7000312140180,"netValue":1.4268025377094524},{"date":"2025-10-20T16:00:00.000Z","stockId":7000312140180,"netValue":1.4236356499465508},{"date":"2025-10-19T16:00:00.000Z","stockId":7000312140180,"netValue":1.4215573252771474},{"date":"2025-10-16T16:00:00.000Z","stockId":7000312140180,"netValue":1.4193645271704254},{"date":"2025-10-15T16:00:00.000Z","stockId":7000312140180,"netValue":1.4270378075368795},{"date":"2025-10-14T16:00:00.000Z","stockId":7000312140180,"netValue":1.4174964747825158},{"date":"2025-10-13T16:00:00.000Z","stockId":7000312140180,"netValue":1.417980252101028},{"date":"2025-10-12T16:00:00.000Z","stockId":7000312140180,"netValue":1.4066708113944673},{"date":"2025-10-09T16:00:00.000Z","stockId":7000312140180,"netValue":1.4085432903048956},{"date":"2025-10-08T16:00:00.000Z","stockId":7000312140180,"netValue":1.3989776696752285},{"date":"2025-09-29T16:00:00.000Z","stockId":7000312140180,"netValue":1.3759023217540403},{"date":"2025-09-28T16:00:00.000Z","stockId":7000312140180,"netValue":1.3793424404586074},{"date":"2025-09-25T16:00:00.000Z","stockId":7000312140180,"netValue":1.3806322869312284},{"date":"2025-09-24T16:00:00.000Z","stockId":7000312140180,"netValue":1.3743306047233732},{"date":"2025-09-23T16:00:00.000Z","stockId":7000312140180,"netValue":1.3797448153771317},{"date":"2025-09-22T16:00:00.000Z","stockId":7000312140180,"netValue":1.3796432023383685},{"date":"2025-09-21T16:00:00.000Z","stockId":7000312140180,"netValue":1.3724581258129458},{"date":"2025-09-18T16:00:00.000Z","stockId":7000312140180,"netValue":1.3817189073263227},{"date":"2025-09-17T16:00:00.000Z","stockId":7000312140180,"netValue":1.3833881601592246},{"date":"2025-09-16T16:00:00.000Z","stockId":7000312140180,"netValue":1.401150910465418},{"date":"2025-09-15T16:00:00.000Z","stockId":7000312140180,"netValue":1.4000845007090983},{"date":"2025-09-14T16:00:00.000Z","stockId":7000312140180,"netValue":1.408762649784669},{"date":"2025-09-11T16:00:00.000Z","stockId":7000312140180,"netValue":1.4129913849240372},{"date":"2025-09-10T16:00:00.000Z","stockId":7000312140180,"netValue":1.4204785426462823},{"date":"2025-09-09T16:00:00.000Z","stockId":7000312140180,"netValue":1.4180234312980464},{"date":"2025-09-08T16:00:00.000Z","stockId":7000312140180,"netValue":1.4186088216553219},{"date":"2025-09-07T16:00:00.000Z","stockId":7000312140180,"netValue":1.4222521664374148},{"date":"2025-09-04T16:00:00.000Z","stockId":7000312140180,"netValue":1.411292328376896},{"date":"2025-09-03T16:00:00.000Z","stockId":7000312140180,"netValue":1.410689485300313},{"date":"2025-09-02T16:00:00.000Z","stockId":7000312140180,"netValue":1.4106894853003131},{"date":"2025-09-01T16:00:00.000Z","stockId":7000312140180,"netValue":1.4208607069260304},{"date":"2025-08-31T16:00:00.000Z","stockId":7000312140180,"netValue":1.4114983123738898},{"date":"2025-08-28T16:00:00.000Z","stockId":7000312140180,"netValue":1.41218255785046},{"date":"2025-08-27T16:00:00.000Z","stockId":7000312140180,"netValue":1.4158529484273243},{"date":"2025-08-26T16:00:00.000Z","stockId":7000312140180,"netValue":1.4146647149934668},{"date":"2025-08-25T16:00:00.000Z","stockId":7000312140180,"netValue":1.4291405583196042},{"date":"2025-08-24T16:00:00.000Z","stockId":7000312140180,"netValue":1.4311892175127874},{"date":"2025-08-21T16:00:00.000Z","stockId":7000312140180,"netValue":1.4220502596769482},{"date":"2025-08-20T16:00:00.000Z","stockId":7000312140180,"netValue":1.4226356500342234},{"date":"2025-08-19T16:00:00.000Z","stockId":7000312140180,"netValue":1.4116785698931724},{"date":"2025-08-18T16:00:00.000Z","stockId":7000312140180,"netValue":1.405072048569028},{"date":"2025-08-17T16:00:00.000Z","stockId":7000312140180,"netValue":1.4051736616077912},{"date":"2025-08-14T16:00:00.000Z","stockId":7000312140180,"netValue":1.4037822020964073},{"date":"2025-08-13T16:00:00.000Z","stockId":7000312140180,"netValue":1.404489416131221},{"date":"2025-08-12T16:00:00.000Z","stockId":7000312140180,"netValue":1.409399638827692},{"date":"2025-08-11T16:00:00.000Z","stockId":7000312140180,"netValue":1.4132462096873109},{"date":"2025-08-10T16:00:00.000Z","stockId":7000312140180,"netValue":1.4114753438156462},{"date":"2025-08-07T16:00:00.000Z","stockId":7000312140180,"netValue":1.4197740865309352},{"date":"2025-08-06T16:00:00.000Z","stockId":7000312140180,"netValue":1.414258262838414},{"date":"2025-08-05T16:00:00.000Z","stockId":7000312140180,"netValue":1.4141566497996507},{"date":"2025-08-04T16:00:00.000Z","stockId":7000312140180,"netValue":1.415927515671316},{"date":"2025-08-03T16:00:00.000Z","stockId":7000312140180,"netValue":1.4102084659012681},{"date":"2025-07-31T16:00:00.000Z","stockId":7000312140180,"netValue":1.4097274465022238},{"date":"2025-07-30T16:00:00.000Z","stockId":7000312140180,"netValue":1.4162553233458484},{"date":"2025-07-29T16:00:00.000Z","stockId":7000312140180,"netValue":1.4321198682639023},{"date":"2025-07-28T16:00:00.000Z","stockId":7000312140180,"netValue":1.4219514045576525},{"date":"2025-07-27T16:00:00.000Z","stockId":7000312140180,"netValue":1.4219514045576525},{"date":"2025-07-24T16:00:00.000Z","stockId":7000312140180,"netValue":1.4273656152114103},{"date":"2025-07-23T16:00:00.000Z","stockId":7000312140180,"netValue":1.4353365502521669},{"date":"2025-07-22T16:00:00.000Z","stockId":7000312140180,"netValue":1.4408523739446886},{"date":"2025-07-21T16:00:00.000Z","stockId":7000312140180,"netValue":1.4450783511645886},{"date":"2025-07-20T16:00:00.000Z","stockId":7000312140180,"netValue":1.4263535620603074},{"date":"2025-07-17T16:00:00.000Z","stockId":7000312140180,"netValue":1.4082114053938333},{"date":"2025-07-16T16:00:00.000Z","stockId":7000312140180,"netValue":1.4036805890576445},{"date":"2025-07-15T16:00:00.000Z","stockId":7000312140180,"netValue":1.4080109372357752},{"date":"2025-07-14T16:00:00.000Z","stockId":7000312140180,"netValue":1.4123587381332148},{"date":"2025-07-13T16:00:00.000Z","stockId":7000312140180,"netValue":1.4184369836247677},{"date":"2025-07-10T16:00:00.000Z","stockId":7000312140180,"netValue":1.4101382409094785},{"date":"2025-07-09T16:00:00.000Z","stockId":7000312140180,"netValue":1.4139871588810928},{"date":"2025-07-08T16:00:00.000Z","stockId":7000312140180,"netValue":1.41752378559296},{"date":"2025-07-07T16:00:00.000Z","stockId":7000312140180,"netValue":1.4164680056638397},{"date":"2025-07-06T16:00:00.000Z","stockId":7000312140180,"netValue":1.4209105363003416},{"date":"2025-07-03T16:00:00.000Z","stockId":7000312140180,"netValue":1.4120212020646328},{"date":"2025-07-02T16:00:00.000Z","stockId":7000312140180,"netValue":1.4070860376201018},{"date":"2025-07-01T16:00:00.000Z","stockId":7000312140180,"netValue":1.4103469173059069},{"date":"2025-06-30T16:00:00.000Z","stockId":7000312140180,"netValue":1.4090652589970432},{"date":"2025-06-29T16:00:00.000Z","stockId":7000312140180,"netValue":1.404412315677222},{"date":"2025-06-26T16:00:00.000Z","stockId":7000312140180,"netValue":1.4038208849715912},{"date":"2025-06-25T16:00:00.000Z","stockId":7000312140180,"netValue":1.4126083598075576},{"date":"2025-06-24T16:00:00.000Z","stockId":7000312140180,"netValue":1.4133028603734963},{"date":"2025-06-23T16:00:00.000Z","stockId":7000312140180,"netValue":1.4069829677597943},{"date":"2025-06-22T16:00:00.000Z","stockId":7000312140180,"netValue":1.4054908967676112},{"date":"2025-06-19T16:00:00.000Z","stockId":7000312140180,"netValue":1.4100377077249853},{"date":"2025-06-18T16:00:00.000Z","stockId":7000312140180,"netValue":1.4099346378646784},{"date":"2025-06-17T16:00:00.000Z","stockId":7000312140180,"netValue":1.4150759420298236},{"date":"2025-06-16T16:00:00.000Z","stockId":7000312140180,"netValue":1.4138973535812673},{"date":"2025-06-15T16:00:00.000Z","stockId":7000312140180,"netValue":1.4094505499820595},{"date":"2025-06-12T16:00:00.000Z","stockId":7000312140180,"netValue":1.4119181322043255},{"date":"2025-06-11T16:00:00.000Z","stockId":7000312140180,"netValue":1.4088591192764288},{"date":"2025-06-10T16:00:00.000Z","stockId":7000312140180,"netValue":1.411608922623404},{"date":"2025-06-09T16:00:00.000Z","stockId":7000312140180,"netValue":1.4105291310724493},{"date":"2025-06-08T16:00:00.000Z","stockId":7000312140180,"netValue":1.4113267014986945},{"date":"2025-06-05T16:00:00.000Z","stockId":7000312140180,"netValue":1.4138973535812673},{"date":"2025-06-04T16:00:00.000Z","stockId":7000312140180,"netValue":1.4110444803739848},{"date":"2025-06-03T16:00:00.000Z","stockId":7000312140180,"netValue":1.41351206259625},{"date":"2025-06-02T16:00:00.000Z","stockId":7000312140180,"netValue":1.4168802851050681},{"date":"2025-05-29T16:00:00.000Z","stockId":7000312140180,"netValue":1.4186533667613954},{"date":"2025-05-28T16:00:00.000Z","stockId":7000312140180,"netValue":1.4167772152447606},{"date":"2025-05-27T16:00:00.000Z","stockId":7000312140180,"netValue":1.4170821518629766},{"date":"2025-05-26T16:00:00.000Z","stockId":7000312140180,"netValue":1.417470505350133},{"date":"2025-05-25T16:00:00.000Z","stockId":7000312140180,"netValue":1.4168790746445021},{"date":"2025-05-22T16:00:00.000Z","stockId":7000312140180,"netValue":1.4156974236938056},{"date":"2025-05-21T16:00:00.000Z","stockId":7000312140180,"netValue":1.4237946709265406},{"date":"2025-05-20T16:00:00.000Z","stockId":7000312140180,"netValue":1.4241038805074617},{"date":"2025-05-19T16:00:00.000Z","stockId":7000312140180,"netValue":1.4227148793755853},{"date":"2025-05-18T16:00:00.000Z","stockId":7000312140180,"netValue":1.414690651044806},{"date":"2025-05-15T16:00:00.000Z","stockId":7000312140180,"netValue":1.4118377778375235},{"date":"2025-05-14T16:00:00.000Z","stockId":7000312140180,"netValue":1.415491283973191},{"date":"2025-05-13T16:00:00.000Z","stockId":7000312140180,"netValue":1.4124322710452946},{"date":"2025-05-12T16:00:00.000Z","stockId":7000312140180,"netValue":1.4087830378723325},{"date":"2025-05-11T16:00:00.000Z","stockId":7000312140180,"netValue":1.4080885373063943},{"date":"2025-05-08T16:00:00.000Z","stockId":7000312140180,"netValue":1.4115328412193078},{"date":"2025-05-07T16:00:00.000Z","stockId":7000312140180,"netValue":1.4096554792421072},{"date":"2025-05-06T16:00:00.000Z","stockId":7000312140180,"netValue":1.4097585491024145},{"date":"2025-05-05T16:00:00.000Z","stockId":7000312140180,"netValue":1.4065964663142105},{"date":"2025-04-29T16:00:00.000Z","stockId":7000312140180,"netValue":1.404514175076962},{"date":"2025-04-28T16:00:00.000Z","stockId":7000312140180,"netValue":1.4071878970198424},{"date":"2025-04-27T16:00:00.000Z","stockId":7000312140180,"netValue":1.4128175620303114},{"date":"2025-04-24T16:00:00.000Z","stockId":7000312140180,"netValue":1.4118138518834522},{"date":"2025-04-23T16:00:00.000Z","stockId":7000312140180,"netValue":1.4121230614643736},{"date":"2025-04-22T16:00:00.000Z","stockId":7000312140180,"netValue":1.4092431998008794},{"date":"2025-04-21T16:00:00.000Z","stockId":7000312140180,"netValue":1.4263101356361236},{"date":"2025-04-20T16:00:00.000Z","stockId":7000312140180,"netValue":1.4213780336937327},{"date":"2025-04-17T16:00:00.000Z","stockId":7000312140180,"netValue":1.4183159582636962},{"date":"2025-04-16T16:00:00.000Z","stockId":7000312140180,"netValue":1.4238425534138581},{"date":"2025-04-15T16:00:00.000Z","stockId":7000312140180,"netValue":1.423945623274165},{"date":"2025-04-14T16:00:00.000Z","stockId":7000312140180,"netValue":1.4203712610447328},{"date":"2025-04-13T16:00:00.000Z","stockId":7000312140180,"netValue":1.4199859700597162},{"date":"2025-04-10T16:00:00.000Z","stockId":7000312140180,"netValue":1.4215529119954295},{"date":"2025-04-09T16:00:00.000Z","stockId":7000312140180,"netValue":1.424825790732538},{"date":"2025-04-08T16:00:00.000Z","stockId":7000312140180,"netValue":1.4208314229732792},{"date":"2025-04-07T16:00:00.000Z","stockId":7000312140180,"netValue":1.412885316598727},{"date":"2025-04-06T16:00:00.000Z","stockId":7000312140180,"netValue":1.3944959191505126},{"date":"2025-04-02T16:00:00.000Z","stockId":7000312140180,"netValue":1.426675820896111},{"date":"2025-04-01T16:00:00.000Z","stockId":7000312140180,"netValue":1.424619426506347},{"date":"2025-03-31T16:00:00.000Z","stockId":7000312140180,"netValue":1.4276008359778973},{"date":"2025-03-30T16:00:00.000Z","stockId":7000312140180,"netValue":1.4198454522627992},{"date":"2025-03-27T16:00:00.000Z","stockId":7000312140180,"netValue":1.4234322518439604},{"date":"2025-03-26T16:00:00.000Z","stockId":7000312140180,"netValue":1.4283054559050106},{"date":"2025-03-25T16:00:00.000Z","stockId":7000312140180,"netValue":1.4202565700769263},{"date":"2025-03-24T16:00:00.000Z","stockId":7000312140180,"netValue":1.4234435384555404},{"date":"2025-03-23T16:00:00.000Z","stockId":7000312140180,"netValue":1.4256925351036214},{"date":"2025-03-20T16:00:00.000Z","stockId":7000312140180,"netValue":1.4211276694031665},{"date":"2025-03-19T16:00:00.000Z","stockId":7000312140180,"netValue":1.4282776630086542},{"date":"2025-03-18T16:00:00.000Z","stockId":7000312140180,"netValue":1.4357247083631566},{"date":"2025-03-17T16:00:00.000Z","stockId":7000312140180,"netValue":1.4373996574340124},{"date":"2025-03-16T16:00:00.000Z","stockId":7000312140180,"netValue":1.4391625497107903},{"date":"2025-03-13T16:00:00.000Z","stockId":7000312140180,"netValue":1.441807827925389},{"date":"2025-03-12T16:00:00.000Z","stockId":7000312140180,"netValue":1.4255044973621567},{"date":"2025-03-11T16:00:00.000Z","stockId":7000312140180,"netValue":1.4263118967428023},{"date":"2025-03-10T16:00:00.000Z","stockId":7000312140180,"netValue":1.42782391605056},{"date":"2025-03-09T16:00:00.000Z","stockId":7000312140180,"netValue":1.420129547363067},{"date":"2025-03-06T16:00:00.000Z","stockId":7000312140180,"netValue":1.417133301643907},{"date":"2025-03-05T16:00:00.000Z","stockId":7000312140180,"netValue":1.4080077575825194},{"date":"2025-03-04T16:00:00.000Z","stockId":7000312140180,"netValue":1.4038540096961918},{"date":"2025-03-03T16:00:00.000Z","stockId":7000312140180,"netValue":1.4059252403335654},{"date":"2025-03-02T16:00:00.000Z","stockId":7000312140180,"netValue":1.4024299335943557},{"date":"2025-02-27T16:00:00.000Z","stockId":7000312140180,"netValue":1.3959496677475665},{"date":"2025-02-26T16:00:00.000Z","stockId":7000312140180,"netValue":1.4018280931207747},{"date":"2025-02-25T16:00:00.000Z","stockId":7000312140180,"netValue":1.3825258319203926},{"date":"2025-02-24T16:00:00.000Z","stockId":7000312140180,"netValue":1.3730954991344388},{"date":"2025-02-23T16:00:00.000Z","stockId":7000312140180,"netValue":1.377089866893698},{"date":"2025-02-20T16:00:00.000Z","stockId":7000312140180,"netValue":1.3770898668936977},{"date":"2025-02-19T16:00:00.000Z","stockId":7000312140180,"netValue":1.3560959407759876},{"date":"2025-02-18T16:00:00.000Z","stockId":7000312140180,"netValue":1.347871168536059},{"date":"2025-02-17T16:00:00.000Z","stockId":7000312140180,"netValue":1.3448749228168988},{"date":"2025-02-16T16:00:00.000Z","stockId":7000312140180,"netValue":1.3511182872242387},{"date":"2025-02-13T16:00:00.000Z","stockId":7000312140180,"netValue":1.356671867952075},{"date":"2025-02-12T16:00:00.000Z","stockId":7000312140180,"netValue":1.3459480314141734},{"date":"2025-02-11T16:00:00.000Z","stockId":7000312140180,"netValue":1.3488414976798013},{"date":"2025-02-10T16:00:00.000Z","stockId":7000312140180,"netValue":1.3431249871888675},{"date":"2025-02-09T16:00:00.000Z","stockId":7000312140180,"netValue":1.3406704316337226},{"date":"2025-02-06T16:00:00.000Z","stockId":7000312140180,"netValue":1.3384084783368952},{"date":"2025-02-05T16:00:00.000Z","stockId":7000312140180,"netValue":1.333024715680809},{"date":"2025-02-04T16:00:00.000Z","stockId":7000312140180,"netValue":1.330685452035007},{"date":"2025-01-26T16:00:00.000Z","stockId":7000312140180,"netValue":1.3486058083096522},{"date":"2025-01-23T16:00:00.000Z","stockId":7000312140180,"netValue":1.348044908179066},{"date":"2025-01-22T16:00:00.000Z","stockId":7000312140180,"netValue":1.345290145466978},{"date":"2025-01-21T16:00:00.000Z","stockId":7000312140180,"netValue":1.3477560288226809},{"date":"2025-01-20T16:00:00.000Z","stockId":7000312140180,"netValue":1.350165336327895},{"date":"2025-01-19T16:00:00.000Z","stockId":7000312140180,"netValue":1.3454827317045674},{"date":"2025-01-16T16:00:00.000Z","stockId":7000312140180,"netValue":1.3402445970592545},{"date":"2025-01-15T16:00:00.000Z","stockId":7000312140180,"netValue":1.3293710655362445},{"date":"2025-01-14T16:00:00.000Z","stockId":7000312140180,"netValue":1.3241935273100194},{"date":"2025-01-13T16:00:00.000Z","stockId":7000312140180,"netValue":1.3305871793808715},{"date":"2025-01-12T16:00:00.000Z","stockId":7000312140180,"netValue":1.3103382996776265},{"date":"2025-01-09T16:00:00.000Z","stockId":7000312140180,"netValue":1.307134438995928},{"date":"2025-01-08T16:00:00.000Z","stockId":7000312140180,"netValue":1.315921889529813},{"date":"2025-01-07T16:00:00.000Z","stockId":7000312140180,"netValue":1.3211862734345088},{"date":"2025-01-06T16:00:00.000Z","stockId":7000312140180,"netValue":1.3249281755606712},{"date":"2025-01-05T16:00:00.000Z","stockId":7000312140180,"netValue":1.3246998926233737},{"date":"2025-01-02T16:00:00.000Z","stockId":7000312140180,"netValue":1.3248622090329827},{"date":"2025-01-01T16:00:00.000Z","stockId":7000312140180,"netValue":1.322974084390049},{"date":"2024-12-30T16:00:00.000Z","stockId":7000312140180,"netValue":1.3342482974304197},{"date":"2024-12-29T16:00:00.000Z","stockId":7000312140180,"netValue":1.3416647856150534},{"date":"2024-12-26T16:00:00.000Z","stockId":7000312140180,"netValue":1.33926084821844},{"date":"2024-12-25T16:00:00.000Z","stockId":7000312140180,"netValue":1.3444949622951547},{"date":"2024-12-24T16:00:00.000Z","stockId":7000312140180,"netValue":1.3464793800568833},{"date":"2024-12-23T16:00:00.000Z","stockId":7000312140180,"netValue":1.3639330882864789},{"date":"2024-12-22T16:00:00.000Z","stockId":7000312140180,"netValue":1.3469453366086768},{"date":"2024-12-19T16:00:00.000Z","stockId":7000312140180,"netValue":1.3587346709094716},{"date":"2024-12-18T16:00:00.000Z","stockId":7000312140180,"netValue":1.3653357267668391},{"date":"2024-12-17T16:00:00.000Z","stockId":7000312140180,"netValue":1.364161371223776},{"date":"2024-12-16T16:00:00.000Z","stockId":7000312140180,"netValue":1.3727919322197788},{"date":"2024-12-15T16:00:00.000Z","stockId":7000312140180,"netValue":1.382232555434447},{"date":"2024-12-12T16:00:00.000Z","stockId":7000312140180,"netValue":1.3960063074969704},{"date":"2024-12-11T16:00:00.000Z","stockId":7000312140180,"netValue":1.4122856601835032},{"date":"2024-12-10T16:00:00.000Z","stockId":7000312140180,"netValue":1.4019595607821564},{"date":"2024-12-09T16:00:00.000Z","stockId":7000312140180,"netValue":1.406545872286689},{"date":"2024-12-08T16:00:00.000Z","stockId":7000312140180,"netValue":1.4053715167436258},{"date":"2024-12-05T16:00:00.000Z","stockId":7000312140180,"netValue":1.4129240153153604},{"date":"2024-12-04T16:00:00.000Z","stockId":7000312140180,"netValue":1.398993373714954},{"date":"2024-12-03T16:00:00.000Z","stockId":7000312140180,"netValue":1.4080448038858449},{"date":"2024-12-02T16:00:00.000Z","stockId":7000312140180,"netValue":1.437499962264604},{"date":"2024-12-01T16:00:00.000Z","stockId":7000312140180,"netValue":1.4329796172877602},{"date":"2024-11-28T16:00:00.000Z","stockId":7000312140180,"netValue":1.4136734811149378},{"date":"2024-11-27T16:00:00.000Z","stockId":7000312140180,"netValue":1.3856404908273179},{"date":"2024-11-26T16:00:00.000Z","stockId":7000312140180,"netValue":1.398275584046485},{"date":"2024-11-25T16:00:00.000Z","stockId":7000312140180,"netValue":1.3666023548600985},{"date":"2024-11-24T16:00:00.000Z","stockId":7000312140180,"netValue":1.3747776995215095},{"date":"2024-11-21T16:00:00.000Z","stockId":7000312140180,"netValue":1.3699894111021877},{"date":"2024-11-20T16:00:00.000Z","stockId":7000312140180,"netValue":1.4216219491421784},{"date":"2024-11-19T16:00:00.000Z","stockId":7000312140180,"netValue":1.4278075059332604},{"date":"2024-11-18T16:00:00.000Z","stockId":7000312140180,"netValue":1.4203513004803203},{"date":"2024-11-17T16:00:00.000Z","stockId":7000312140180,"netValue":1.3980580980895145},{"date":"2024-11-14T16:00:00.000Z","stockId":7000312140180,"netValue":1.4221788287041663},{"date":"2024-11-13T16:00:00.000Z","stockId":7000312140180,"netValue":1.4505363950478782},{"date":"2024-11-12T16:00:00.000Z","stockId":7000312140180,"netValue":1.4795114373726659},{"date":"2024-11-11T16:00:00.000Z","stockId":7000312140180,"netValue":1.4670083339720006},{"date":"2024-11-10T16:00:00.000Z","stockId":7000312140180,"netValue":1.4751177121057228},{"date":"2024-11-07T16:00:00.000Z","stockId":7000312140180,"netValue":1.4562364656763864},{"date":"2024-11-06T16:00:00.000Z","stockId":7000312140180,"netValue":1.4663302615718368},{"date":"2024-11-05T16:00:00.000Z","stockId":7000312140180,"netValue":1.47072398683878},{"date":"2024-11-04T16:00:00.000Z","stockId":7000312140180,"netValue":1.4555226965765153},{"date":"2024-11-03T16:00:00.000Z","stockId":7000312140180,"netValue":1.4253732987086654},{"date":"2024-10-31T16:00:00.000Z","stockId":7000312140180,"netValue":1.4076360812312854},{"date":"2024-10-30T16:00:00.000Z","stockId":7000312140180,"netValue":1.4208475836232202},{"date":"2024-10-29T16:00:00.000Z","stockId":7000312140180,"netValue":1.4334826768423872},{"date":"2024-10-28T16:00:00.000Z","stockId":7000312140180,"netValue":1.4164538583562771},{"date":"2024-10-27T16:00:00.000Z","stockId":7000312140180,"netValue":1.433867849317567},{"date":"2024-10-24T16:00:00.000Z","stockId":7000312140180,"netValue":1.4445791211940935},{"date":"2024-10-23T16:00:00.000Z","stockId":7000312140180,"netValue":1.413721324334974},{"date":"2024-10-22T16:00:00.000Z","stockId":7000312140180,"netValue":1.439532223246368},{"date":"2024-10-21T16:00:00.000Z","stockId":7000312140180,"netValue":1.4206206502259255},{"date":"2024-10-20T16:00:00.000Z","stockId":7000312140180,"netValue":1.4060368359447368},{"date":"2024-10-17T16:00:00.000Z","stockId":7000312140180,"netValue":1.3991321399451842},{"date":"2024-10-16T16:00:00.000Z","stockId":7000312140180,"netValue":1.3553854694237977},{"date":"2024-10-15T16:00:00.000Z","stockId":7000312140180,"netValue":1.3668468048863232},{"date":"2024-10-14T16:00:00.000Z","stockId":7000312140180,"netValue":1.386998088248499},{"date":"2024-10-13T16:00:00.000Z","stockId":7000312140180,"netValue":1.4205297839788567},{"date":"2024-10-10T16:00:00.000Z","stockId":7000312140180,"netValue":1.4098233850268127},{"date":"2024-10-09T16:00:00.000Z","stockId":7000312140180,"netValue":1.4532731931675202},{"date":"2024-10-08T16:00:00.000Z","stockId":7000312140180,"netValue":1.4281441498717165},{"date":"2024-10-07T16:00:00.000Z","stockId":7000312140180,"netValue":1.546133255977865},{"date":"2024-09-29T16:00:00.000Z","stockId":7000312140180,"netValue":1.4493054826580654},{"date":"2024-09-26T16:00:00.000Z","stockId":7000312140180,"netValue":1.3275630502126679},{"date":"2024-09-25T16:00:00.000Z","stockId":7000312140180,"netValue":1.266176456035136},{"date":"2024-09-24T16:00:00.000Z","stockId":7000312140180,"netValue":1.245833071387512},{"date":"2024-09-23T16:00:00.000Z","stockId":7000312140180,"netValue":1.2364557042997375},{"date":"2024-09-22T16:00:00.000Z","stockId":7000312140180,"netValue":1.2179665519130372},{"date":"2024-09-19T16:00:00.000Z","stockId":7000312140180,"netValue":1.2363207528470848},{"date":"2024-09-18T16:00:00.000Z","stockId":7000312140180,"netValue":1.264190824627459},{"date":"2024-09-17T16:00:00.000Z","stockId":7000312140180,"netValue":1.2762686794988611},{"date":"2024-09-12T16:00:00.000Z","stockId":7000312140180,"netValue":1.2623031562773912},{"date":"2024-09-11T16:00:00.000Z","stockId":7000312140180,"netValue":1.2748019783519169},{"date":"2024-09-10T16:00:00.000Z","stockId":7000312140180,"netValue":1.2831009442172827},{"date":"2024-09-09T16:00:00.000Z","stockId":7000312140180,"netValue":1.2603175248697145},{"date":"2024-09-08T16:00:00.000Z","stockId":7000312140180,"netValue":1.2565421881695782},{"date":"2024-09-05T16:00:00.000Z","stockId":7000312140180,"netValue":1.2577759748062614},{"date":"2024-09-04T16:00:00.000Z","stockId":7000312140180,"netValue":1.2729752846644145},{"date":"2024-09-03T16:00:00.000Z","stockId":7000312140180,"netValue":1.2704707229960048},{"date":"2024-09-02T16:00:00.000Z","stockId":7000312140180,"netValue":1.272358391346073},{"date":"2024-09-01T16:00:00.000Z","stockId":7000312140180,"netValue":1.254037626501169},{"date":"2024-08-29T16:00:00.000Z","stockId":7000312140180,"netValue":1.2863333643891648},{"date":"2024-08-28T16:00:00.000Z","stockId":7000312140180,"netValue":1.2926538034586534},{"date":"2024-08-27T16:00:00.000Z","stockId":7000312140180,"netValue":1.260391501659802},{"date":"2024-08-26T16:00:00.000Z","stockId":7000312140180,"netValue":1.2521259718835793},{"date":"2024-08-25T16:00:00.000Z","stockId":7000312140180,"netValue":1.2660914951050497},{"date":"2024-08-22T16:00:00.000Z","stockId":7000312140180,"netValue":1.2862723897265993},{"date":"2024-08-21T16:00:00.000Z","stockId":7000312140180,"netValue":1.288780503700909},{"date":"2024-08-20T16:00:00.000Z","stockId":7000312140180,"netValue":1.2945414718087216},{"date":"2024-08-19T16:00:00.000Z","stockId":7000312140180,"netValue":1.3002044768589258},{"date":"2024-08-18T16:00:00.000Z","stockId":7000312140180,"netValue":1.316054116124564},{"date":"2024-08-15T16:00:00.000Z","stockId":7000312140180,"netValue":1.3228934854547851},{"date":"2024-08-14T16:00:00.000Z","stockId":7000312140180,"netValue":1.3236417779198792},{"date":"2024-08-13T16:00:00.000Z","stockId":7000312140180,"netValue":1.321002264798817},{"date":"2024-08-12T16:00:00.000Z","stockId":7000312140180,"netValue":1.336299537714579},{"date":"2024-08-11T16:00:00.000Z","stockId":7000312140180,"netValue":1.3230524231749596},{"date":"2024-08-08T16:00:00.000Z","stockId":7000312140180,"netValue":1.3268242075691956},{"date":"2024-08-07T16:00:00.000Z","stockId":7000312140180,"netValue":1.342060505822392},{"date":"2024-08-06T16:00:00.000Z","stockId":7000312140180,"netValue":1.3532921051710907},{"date":"2024-08-05T16:00:00.000Z","stockId":7000312140180,"netValue":1.3457414317708185},{"date":"2024-08-04T16:00:00.000Z","stockId":7000312140180,"netValue":1.334971340326187},{"date":"2024-08-01T16:00:00.000Z","stockId":7000312140180,"netValue":1.3742618329586784},{"date":"2024-07-31T16:00:00.000Z","stockId":7000312140180,"netValue":1.3811586246455652},{"date":"2024-07-30T16:00:00.000Z","stockId":7000312140180,"netValue":1.376631443174435},{"date":"2024-07-29T16:00:00.000Z","stockId":7000312140180,"netValue":1.361432133316282},{"date":"2024-07-28T16:00:00.000Z","stockId":7000312140180,"netValue":1.3653054330740275},{"date":"2024-07-25T16:00:00.000Z","stockId":7000312140180,"netValue":1.36282840997904},{"date":"2024-07-24T16:00:00.000Z","stockId":7000312140180,"netValue":1.3629873476992154},{"date":"2024-07-23T16:00:00.000Z","stockId":7000312140180,"netValue":1.3898529950472684},{"date":"2024-07-22T16:00:00.000Z","stockId":7000312140180,"netValue":1.3740643304441957},{"date":"2024-07-21T16:00:00.000Z","stockId":7000312140180,"netValue":1.3960797921756058},{"date":"2024-07-18T16:00:00.000Z","stockId":7000312140180,"netValue":1.4052930928380403},{"date":"2024-07-17T16:00:00.000Z","stockId":7000312140180,"netValue":1.4098926746999931},{"date":"2024-07-16T16:00:00.000Z","stockId":7000312140180,"netValue":1.3878170071165752},{"date":"2024-07-15T16:00:00.000Z","stockId":7000312140180,"netValue":1.3981051566955185},{"date":"2024-07-14T16:00:00.000Z","stockId":7000312140180,"netValue":1.379285126740947},{"date":"2024-07-11T16:00:00.000Z","stockId":7000312140180,"netValue":1.3669098303908176},{"date":"2024-07-10T16:00:00.000Z","stockId":7000312140180,"netValue":1.373886207854115},{"date":"2024-07-09T16:00:00.000Z","stockId":7000312140180,"netValue":1.3708862219113365},{"date":"2024-07-08T16:00:00.000Z","stockId":7000312140180,"netValue":1.3832638311628447},{"date":"2024-07-07T16:00:00.000Z","stockId":7000312140180,"netValue":1.3771102743224808},{"date":"2024-07-04T16:00:00.000Z","stockId":7000312140180,"netValue":1.3683853055811435},{"date":"2024-07-03T16:00:00.000Z","stockId":7000312140180,"netValue":1.3788153573853956},{"date":"2024-07-02T16:00:00.000Z","stockId":7000312140180,"netValue":1.3783377269049877},{"date":"2024-07-01T16:00:00.000Z","stockId":7000312140180,"netValue":1.388312335497357},{"date":"2024-06-30T16:00:00.000Z","stockId":7000312140180,"netValue":1.40585566810331},{"date":"2024-06-29T16:00:00.000Z","stockId":7000312140180,"netValue":1.3780229116078633},{"date":"2024-06-27T16:00:00.000Z","stockId":7000312140180,"netValue":1.3780229116078635},{"date":"2024-06-26T16:00:00.000Z","stockId":7000312140180,"netValue":1.3615462458287457},{"date":"2024-06-25T16:00:00.000Z","stockId":7000312140180,"netValue":1.3880643167675053},{"date":"2024-06-24T16:00:00.000Z","stockId":7000312140180,"netValue":1.3522774441048488},{"date":"2024-06-23T16:00:00.000Z","stockId":7000312140180,"netValue":1.3968832746972417},{"date":"2024-06-20T16:00:00.000Z","stockId":7000312140180,"netValue":1.4242629329075436},{"date":"2024-06-19T16:00:00.000Z","stockId":7000312140180,"netValue":1.4215883622909442},{"date":"2024-06-18T16:00:00.000Z","stockId":7000312140180,"netValue":1.4280371342052198},{"date":"2024-06-17T16:00:00.000Z","stockId":7000312140180,"netValue":1.4319078910370493},{"date":"2024-06-16T16:00:00.000Z","stockId":7000312140180,"netValue":1.4120954665648888},{"date":"2024-06-13T16:00:00.000Z","stockId":7000312140180,"netValue":1.3912620660697375},{"date":"2024-06-12T16:00:00.000Z","stockId":7000312140180,"netValue":1.3416682877791957},{"date":"2024-06-11T16:00:00.000Z","stockId":7000312140180,"netValue":1.3844337777353273},{"date":"2024-06-10T16:00:00.000Z","stockId":7000312140180,"netValue":1.3906865563544546},{"date":"2024-06-06T16:00:00.000Z","stockId":7000312140180,"netValue":1.3882181006501668},{"date":"2024-06-05T16:00:00.000Z","stockId":7000312140180,"netValue":1.3834793147979774},{"date":"2024-06-04T16:00:00.000Z","stockId":7000312140180,"netValue":1.39571406955639},{"date":"2024-06-03T16:00:00.000Z","stockId":7000312140180,"netValue":1.4084563965325883},{"date":"2024-06-02T16:00:00.000Z","stockId":7000312140180,"netValue":1.4122351563058133},{"date":"2024-05-30T16:00:00.000Z","stockId":7000312140180,"netValue":1.3918269655736182},{"date":"2024-05-29T16:00:00.000Z","stockId":7000312140180,"netValue":1.3988255290235287},{"date":"2024-05-28T16:00:00.000Z","stockId":7000312140180,"netValue":1.4140315176743163},{"date":"2024-05-27T16:00:00.000Z","stockId":7000312140180,"netValue":1.4113846488656452},{"date":"2024-05-26T16:00:00.000Z","stockId":7000312140180,"netValue":1.4293137302757644},{"date":"2024-05-23T16:00:00.000Z","stockId":7000312140180,"netValue":1.4342840357317956},{"date":"2024-05-22T16:00:00.000Z","stockId":7000312140180,"netValue":1.4463102979227458},{"date":"2024-05-21T16:00:00.000Z","stockId":7000312140180,"netValue":1.4784610481368972},{"date":"2024-05-20T16:00:00.000Z","stockId":7000312140180,"netValue":1.4762813288204533},{"date":"2024-05-19T16:00:00.000Z","stockId":7000312140180,"netValue":1.4820506996634744},{"date":"2024-05-16T16:00:00.000Z","stockId":7000312140180,"netValue":1.4493437509637137},{"date":"2024-05-15T16:00:00.000Z","stockId":7000312140180,"netValue":1.43953027501706}]}