window.pageData = {"startDate":"2024-05-30T13:13:12.288Z","endDate":"2026-05-30T13:13:12.288Z","manager":{"_id":7162425160010,"name":"彭欣杨","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"彭欣杨先生：硕士研究生，2010年9月至2012年3月，就职于广发证券有限责任公司，任研究员；2012年3月加入华商基金管理有限公司，曾任行业研究员；2015年7月21日至2016年4月11日担任华商领先企业混合型开放式证券投资基金的基金经理助理；2016年4月12日至2019年8月23日担任华商领先企业混合型开放式证券投资基金的基金经理；2016年8月5日起至今担任华商产业升级混合型证券投资基金的基金经理；2017年12月21日起至今担任华商价值精选混合型证券投资基金的基金经理。2023年1月10日担任华商景气优选混合型证券投资基金基金经理。","tickerId":162425160010,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801406528","exchange":"fm","cnInfoCode":"8801406528","followedNum":0,"currency":"CNY","workingDate":"2016-04-11T16:00:00.000Z","fundCompanyId":4000050510000,"fundManagerSecondLevel":"hybrid","pinyin":"pxy","fundCompany":{"_id":4000050510000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50510000","tickerId":50510000,"name":"华商基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7162425160010,"type":"fmp","fm_p_r_d":"2026-05-27T16:00:00.000Z","fm_p_r_m1":0.192881114315973,"fm_p_r_m3":0.32211829151083315,"fm_p_r_m6":0.48620331855608523,"fm_p_r_y1":1.1859097998559731,"fm_p_r_y3":0.6281793530801154,"fm_p_r_y5":0.2975944207053256,"fm_cagr_p_r_fs":0.0705770057655899,"fm_cagr_p_r_fs_m":0.08342340034045637,"fm_cagr_p_r_fs_r_c":1770,"fm_cagr_p_r_fs_rp":0.570944036178632,"fm_p_r_fys_m":0.07052883570023649,"fm_p_r_fys_r_c":1637,"fm_p_r_fys_rp":0.07579462102689487,"fm_p_r_m1_m":0.008019985494097659,"fm_p_r_m1_r_c":1725,"fm_p_r_m1_rp":0.05046403712296984,"fm_p_r_m3_m":0.007902564537436096,"fm_p_r_m3_r_c":1686,"fm_p_r_m3_rp":0.057566765578635014,"fm_p_r_m6_m":0.10234239328886696,"fm_p_r_m6_r_c":1608,"fm_p_r_m6_rp":0.08898568761667704,"fm_p_r_y1_m":0.31427298800959513,"fm_p_r_y1_r_c":1503,"fm_p_r_y1_rp":0.07723035952063914,"fm_p_r_y3_m":0.27959204340378807,"fm_p_r_y3_r_c":1110,"fm_p_r_y3_rp":0.19026149684400362,"fm_p_r_y5_m":0.13206811701784782,"fm_p_r_y5_r_c":762,"fm_p_r_y5_rp":0.32588699080157685,"fm_p_r_y10_m":1.222298525626559,"fm_p_r_y10_r_c":269,"fm_p_r_y10_rp":0.6119402985074627,"fm_p_r_fys":0.4223381840152527,"fm_p_r_y10":1.062662964529891},"fmi":{"stockId":7162425160010,"type":"fmi","fm_my":10.1,"fm_d":{"3000000010403":"基金经理","3000000017418":"基金经理","3000000630006":"基金经理","3000000630010":"基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":5,"fm_as":411762748.8019999,"fm_b_as":0,"fm_e_as":0,"fm_h_as":411762748.8019999,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":411762748.8019999,"fm_q_as":0,"fm_r_f_cagr":0.0863,"fm_r_fd":3000000630006,"fm_r_ftp":1.253}},"topTenManagedFundList":[{"_id":3000000630010,"stockCode":"630010","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-04-25T16:00:00.000Z","setUpScale":1277800000,"market":"a","tickerId":630010,"custody":"中国建设银行股份有限公司","name":"华商价值精选混合型证券投资基金","shortName":"华商价值精选混合(630010)","fundSecondLevel":"hybrid","__csrcFundId":1922,"fundStatus":"normal","lastUpdated":"2026-05-01T08:55:51.594Z","masterFundFlag":1,"inceptionDate":"2011-05-30T16:00:00.000Z","fundCollectionId":4000050510000,"currency":"CNY","masterFundShortName":"华商价值精选混合","pinyin":"hsjzjxhhxzqtzjj","hotMetrics":{"stockId":3000000630010,"type":"f_as","f_tas":339653369.17399997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000630006,"stockCode":"630006","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-05-10T16:00:00.000Z","setUpScale":999077000,"market":"a","tickerId":630006,"custody":"中国建设银行股份有限公司","name":"华商产业升级混合型证券投资基金","shortName":"华商产业升级混合(630006)","fundSecondLevel":"hybrid","__csrcFundId":2950,"fundStatus":"normal","lastUpdated":"2026-05-01T08:55:29.085Z","masterFundFlag":1,"inceptionDate":"2010-06-17T16:00:00.000Z","fundCollectionId":4000050510000,"currency":"CNY","masterFundShortName":"华商产业升级混合","pinyin":"hscysjhhxzqtzjj","hotMetrics":{"stockId":3000000630006,"type":"f_as","f_tas":72109379.62799999,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.05662708372030756,"oneMonth":0.01764188288252666,"threeMonths":0.038523346035048256,"sixMonths":0.08073502317381909,"oneYear":0.2739132812357592,"threeYears":0.2747364992508632,"fiveYears":-0.08061694126579333,"tenYears":0.5952342404782716},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48629,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"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}],"netValueList":[{"stockId":7162425160010,"date":"2026-05-28T16:00:00.000Z","netValue":1.9238688319275632},{"stockId":7162425160010,"date":"2026-05-27T16:00:00.000Z","netValue":1.9949001366625336},{"date":"2026-05-26T16:00:00.000Z","stockId":7162425160010,"netValue":1.9298663640194844},{"date":"2026-05-25T16:00:00.000Z","stockId":7162425160010,"netValue":1.9750735766631715},{"stockId":7162425160010,"date":"2026-05-24T16:00:00.000Z","netValue":2.0097745771377222},{"date":"2026-05-21T16:00:00.000Z","stockId":7162425160010,"netValue":1.9418453761616852},{"stockId":7162425160010,"date":"2026-05-20T16:00:00.000Z","netValue":1.851493157925478},{"stockId":7162425160010,"date":"2026-05-19T16:00:00.000Z","netValue":1.938970016473952},{"stockId":7162425160010,"date":"2026-05-18T16:00:00.000Z","netValue":1.911931972564089},{"date":"2026-05-17T16:00:00.000Z","stockId":7162425160010,"netValue":1.8626956399770425},{"stockId":7162425160010,"date":"2026-05-14T16:00:00.000Z","netValue":1.848974959757481},{"stockId":7162425160010,"date":"2026-05-13T16:00:00.000Z","netValue":1.9123212381671078},{"stockId":7162425160010,"date":"2026-05-12T16:00:00.000Z","netValue":1.9591677889192913},{"stockId":7162425160010,"date":"2026-05-11T16:00:00.000Z","netValue":1.9366604948472985},{"date":"2026-05-10T16:00:00.000Z","stockId":7162425160010,"netValue":1.9142154078264735},{"stockId":7162425160010,"date":"2026-05-07T16:00:00.000Z","netValue":1.8780235542218169},{"date":"2026-05-06T16:00:00.000Z","stockId":7162425160010,"netValue":1.8630086619754649},{"stockId":7162425160010,"date":"2026-05-05T16:00:00.000Z","netValue":1.793568539224066},{"stockId":7162425160010,"date":"2026-04-29T16:00:00.000Z","netValue":1.7101950431081467},{"stockId":7162425160010,"date":"2026-04-28T16:00:00.000Z","netValue":1.676701976733163},{"date":"2026-04-27T16:00:00.000Z","stockId":7162425160010,"netValue":1.6723377650307243},{"stockId":7162425160010,"date":"2026-04-26T16:00:00.000Z","netValue":1.712542686537099},{"date":"2026-04-23T16:00:00.000Z","stockId":7162425160010,"netValue":1.7092800623617477},{"date":"2026-04-22T16:00:00.000Z","stockId":7162425160010,"netValue":1.71793424327743},{"stockId":7162425160010,"date":"2026-04-21T16:00:00.000Z","netValue":1.7273549199611204},{"stockId":7162425160010,"date":"2026-04-20T16:00:00.000Z","netValue":1.6660312275439946},{"stockId":7162425160010,"date":"2026-04-19T16:00:00.000Z","netValue":1.6659028112108596},{"stockId":7162425160010,"date":"2026-04-16T16:00:00.000Z","netValue":1.643112598108328},{"date":"2026-04-15T16:00:00.000Z","stockId":7162425160010,"netValue":1.5850936682724646},{"stockId":7162425160010,"date":"2026-04-14T16:00:00.000Z","netValue":1.555433080737524},{"date":"2026-04-13T16:00:00.000Z","stockId":7162425160010,"netValue":1.5658489983758233},{"stockId":7162425160010,"date":"2026-04-12T16:00:00.000Z","netValue":1.5385882269983737},{"stockId":7162425160010,"date":"2026-04-09T16:00:00.000Z","netValue":1.5298758556351384},{"stockId":7162425160010,"date":"2026-04-08T16:00:00.000Z","netValue":1.5097846168583806},{"date":"2026-04-07T16:00:00.000Z","stockId":7162425160010,"netValue":1.4776330183658333},{"date":"2026-04-06T16:00:00.000Z","stockId":7162425160010,"netValue":1.39206686776856},{"date":"2026-04-02T16:00:00.000Z","stockId":7162425160010,"netValue":1.3800352481251785},{"stockId":7162425160010,"date":"2026-04-01T16:00:00.000Z","netValue":1.3526293047666034},{"stockId":7162425160010,"date":"2026-03-31T16:00:00.000Z","netValue":1.3844228160195744},{"stockId":7162425160010,"date":"2026-03-30T16:00:00.000Z","netValue":1.3377167956811487},{"stockId":7162425160010,"date":"2026-03-29T16:00:00.000Z","netValue":1.3705958015523163},{"stockId":7162425160010,"date":"2026-03-26T16:00:00.000Z","netValue":1.366502566479209},{"stockId":7162425160010,"date":"2026-03-25T16:00:00.000Z","netValue":1.360255849342648},{"stockId":7162425160010,"date":"2026-03-24T16:00:00.000Z","netValue":1.389457187525101},{"stockId":7162425160010,"date":"2026-03-23T16:00:00.000Z","netValue":1.353016132078587},{"stockId":7162425160010,"date":"2026-03-22T16:00:00.000Z","netValue":1.3239416449089725},{"stockId":7162425160010,"date":"2026-03-19T16:00:00.000Z","netValue":1.3760688640649086},{"stockId":7162425160010,"date":"2026-03-18T16:00:00.000Z","netValue":1.3939659899826002},{"date":"2026-03-17T16:00:00.000Z","stockId":7162425160010,"netValue":1.4254364283418752},{"date":"2026-03-16T16:00:00.000Z","stockId":7162425160010,"netValue":1.3871018671310549},{"date":"2026-03-15T16:00:00.000Z","stockId":7162425160010,"netValue":1.4271743430209363},{"stockId":7162425160010,"date":"2026-03-12T16:00:00.000Z","netValue":1.4203964403866145},{"date":"2026-03-11T16:00:00.000Z","stockId":7162425160010,"netValue":1.4459719745754334},{"date":"2026-03-10T16:00:00.000Z","stockId":7162425160010,"netValue":1.464689002362441},{"date":"2026-03-09T16:00:00.000Z","stockId":7162425160010,"netValue":1.4648852242433001},{"stockId":7162425160010,"date":"2026-03-08T16:00:00.000Z","netValue":1.4217643771028943},{"stockId":7162425160010,"date":"2026-03-05T16:00:00.000Z","netValue":1.4397427646118128},{"stockId":7162425160010,"date":"2026-03-04T16:00:00.000Z","netValue":1.4452851979924266},{"stockId":7162425160010,"date":"2026-03-03T16:00:00.000Z","netValue":1.4347027766565519},{"date":"2026-03-02T16:00:00.000Z","stockId":7162425160010,"netValue":1.4469999890488137},{"date":"2026-03-01T16:00:00.000Z","stockId":7162425160010,"netValue":1.5109682224170062},{"stockId":7162425160010,"date":"2026-02-26T16:00:00.000Z","netValue":1.508866604048635},{"date":"2026-02-25T16:00:00.000Z","stockId":7162425160010,"netValue":1.5195415198752045},{"date":"2026-02-24T16:00:00.000Z","stockId":7162425160010,"netValue":1.4879154904306846},{"stockId":7162425160010,"date":"2026-02-23T16:00:00.000Z","netValue":1.4843359336823987},{"stockId":7162425160010,"date":"2026-02-12T16:00:00.000Z","netValue":1.459597150712098},{"date":"2026-02-11T16:00:00.000Z","stockId":7162425160010,"netValue":1.4788453639968664},{"stockId":7162425160010,"date":"2026-02-10T16:00:00.000Z","netValue":1.4368562587200042},{"date":"2026-02-09T16:00:00.000Z","stockId":7162425160010,"netValue":1.4363944440902645},{"date":"2026-02-08T16:00:00.000Z","stockId":7162425160010,"netValue":1.434114111013974},{"stockId":7162425160010,"date":"2026-02-05T16:00:00.000Z","netValue":1.3974537100639273},{"date":"2026-02-04T16:00:00.000Z","stockId":7162425160010,"netValue":1.4054902055746306},{"stockId":7162425160010,"date":"2026-02-03T16:00:00.000Z","netValue":1.4391197424470923},{"date":"2026-02-02T16:00:00.000Z","stockId":7162425160010,"netValue":1.458737275870906},{"date":"2026-02-01T16:00:00.000Z","stockId":7162425160010,"netValue":1.4267531591868092},{"stockId":7162425160010,"date":"2026-01-29T16:00:00.000Z","netValue":1.4856989117726809},{"date":"2026-01-28T16:00:00.000Z","stockId":7162425160010,"netValue":1.4953058401539947},{"stockId":7162425160010,"date":"2026-01-27T16:00:00.000Z","netValue":1.52738806777852},{"date":"2026-01-26T16:00:00.000Z","stockId":7162425160010,"netValue":1.5162107065265973},{"date":"2026-01-25T16:00:00.000Z","stockId":7162425160010,"netValue":1.494202838362858},{"stockId":7162425160010,"date":"2026-01-22T16:00:00.000Z","netValue":1.5023374448139915},{"date":"2026-01-21T16:00:00.000Z","stockId":7162425160010,"netValue":1.5107145203913306},{"stockId":7162425160010,"date":"2026-01-20T16:00:00.000Z","netValue":1.5154314354528948},{"stockId":7162425160010,"date":"2026-01-19T16:00:00.000Z","netValue":1.4683904514975665},{"date":"2026-01-18T16:00:00.000Z","stockId":7162425160010,"netValue":1.493671652865097},{"date":"2026-01-15T16:00:00.000Z","stockId":7162425160010,"netValue":1.4908426271181057},{"stockId":7162425160010,"date":"2026-01-14T16:00:00.000Z","netValue":1.469689017345825},{"date":"2026-01-13T16:00:00.000Z","stockId":7162425160010,"netValue":1.4670330898570185},{"stockId":7162425160010,"date":"2026-01-12T16:00:00.000Z","netValue":1.4452102106746705},{"date":"2026-01-11T16:00:00.000Z","stockId":7162425160010,"netValue":1.474197819803324},{"stockId":7162425160010,"date":"2026-01-08T16:00:00.000Z","netValue":1.4644584239594391},{"date":"2026-01-07T16:00:00.000Z","stockId":7162425160010,"netValue":1.4454406914266356},{"date":"2026-01-06T16:00:00.000Z","stockId":7162425160010,"netValue":1.4570507540282118},{"date":"2026-01-05T16:00:00.000Z","stockId":7162425160010,"netValue":1.441741813719839},{"date":"2026-01-04T16:00:00.000Z","stockId":7162425160010,"netValue":1.4323056434967325},{"date":"2025-12-30T16:00:00.000Z","stockId":7162425160010,"netValue":1.4025498008012005},{"date":"2025-12-29T16:00:00.000Z","stockId":7162425160010,"netValue":1.4226484908045882},{"date":"2025-12-28T16:00:00.000Z","stockId":7162425160010,"netValue":1.410375480795899},{"date":"2025-12-25T16:00:00.000Z","stockId":7162425160010,"netValue":1.4107835763417351},{"date":"2025-12-24T16:00:00.000Z","stockId":7162425160010,"netValue":1.4005469167526832},{"date":"2025-12-23T16:00:00.000Z","stockId":7162425160010,"netValue":1.3977381591512474},{"date":"2025-12-22T16:00:00.000Z","stockId":7162425160010,"netValue":1.3774068393473855},{"date":"2025-12-21T16:00:00.000Z","stockId":7162425160010,"netValue":1.3607419305660156},{"date":"2025-12-18T16:00:00.000Z","stockId":7162425160010,"netValue":1.3344536340564066},{"date":"2025-12-17T16:00:00.000Z","stockId":7162425160010,"netValue":1.3341134349521584},{"date":"2025-12-16T16:00:00.000Z","stockId":7162425160010,"netValue":1.3535085267973095},{"date":"2025-12-15T16:00:00.000Z","stockId":7162425160010,"netValue":1.3163008896319963},{"date":"2025-12-14T16:00:00.000Z","stockId":7162425160010,"netValue":1.3351371682276658},{"date":"2025-12-11T16:00:00.000Z","stockId":7162425160010,"netValue":1.3520906478019588},{"date":"2025-12-10T16:00:00.000Z","stockId":7162425160010,"netValue":1.3427356063645999},{"date":"2025-12-09T16:00:00.000Z","stockId":7162425160010,"netValue":1.3704693445963898},{"date":"2025-12-08T16:00:00.000Z","stockId":7162425160010,"netValue":1.3737381099730417},{"date":"2025-12-07T16:00:00.000Z","stockId":7162425160010,"netValue":1.3727521433865366},{"date":"2025-12-04T16:00:00.000Z","stockId":7162425160010,"netValue":1.3494847384468456},{"date":"2025-12-03T16:00:00.000Z","stockId":7162425160010,"netValue":1.340013483115211},{"date":"2025-12-02T16:00:00.000Z","stockId":7162425160010,"netValue":1.329057850569677},{"date":"2025-12-01T16:00:00.000Z","stockId":7162425160010,"netValue":1.3411413329883841},{"date":"2025-11-30T16:00:00.000Z","stockId":7162425160010,"netValue":1.3533514941122304},{"date":"2025-11-27T16:00:00.000Z","stockId":7162425160010,"netValue":1.3422794255369253},{"date":"2025-11-26T16:00:00.000Z","stockId":7162425160010,"netValue":1.3306450178919547},{"date":"2025-11-25T16:00:00.000Z","stockId":7162425160010,"netValue":1.3412946277531357},{"date":"2025-11-24T16:00:00.000Z","stockId":7162425160010,"netValue":1.329269516347544},{"date":"2025-11-23T16:00:00.000Z","stockId":7162425160010,"netValue":1.295700901681963},{"date":"2025-11-20T16:00:00.000Z","stockId":7162425160010,"netValue":1.2793109299800502},{"date":"2025-11-19T16:00:00.000Z","stockId":7162425160010,"netValue":1.3461615627715686},{"date":"2025-11-18T16:00:00.000Z","stockId":7162425160010,"netValue":1.3579821889375092},{"date":"2025-11-17T16:00:00.000Z","stockId":7162425160010,"netValue":1.3572687544339883},{"date":"2025-11-16T16:00:00.000Z","stockId":7162425160010,"netValue":1.3764933153238863},{"date":"2025-11-13T16:00:00.000Z","stockId":7162425160010,"netValue":1.380798635804378},{"date":"2025-11-12T16:00:00.000Z","stockId":7162425160010,"netValue":1.4289222454917838},{"date":"2025-11-11T16:00:00.000Z","stockId":7162425160010,"netValue":1.4013197967270707},{"date":"2025-11-10T16:00:00.000Z","stockId":7162425160010,"netValue":1.4067182238156892},{"date":"2025-11-09T16:00:00.000Z","stockId":7162425160010,"netValue":1.426808724993213},{"date":"2025-11-06T16:00:00.000Z","stockId":7162425160010,"netValue":1.4281334158847927},{"date":"2025-11-05T16:00:00.000Z","stockId":7162425160010,"netValue":1.4327738704012507},{"date":"2025-11-04T16:00:00.000Z","stockId":7162425160010,"netValue":1.3875129407606153},{"date":"2025-11-03T16:00:00.000Z","stockId":7162425160010,"netValue":1.366052643777722},{"date":"2025-11-02T16:00:00.000Z","stockId":7162425160010,"netValue":1.3905498258927074},{"date":"2025-10-30T16:00:00.000Z","stockId":7162425160010,"netValue":1.3755325544467445},{"date":"2025-10-29T16:00:00.000Z","stockId":7162425160010,"netValue":1.412298899334101},{"date":"2025-10-28T16:00:00.000Z","stockId":7162425160010,"netValue":1.4302417587762755},{"date":"2025-10-27T16:00:00.000Z","stockId":7162425160010,"netValue":1.3996901394150465},{"date":"2025-10-26T16:00:00.000Z","stockId":7162425160010,"netValue":1.4068324705499158},{"date":"2025-10-23T16:00:00.000Z","stockId":7162425160010,"netValue":1.3794943528371413},{"date":"2025-10-22T16:00:00.000Z","stockId":7162425160010,"netValue":1.3159117996037473},{"date":"2025-10-21T16:00:00.000Z","stockId":7162425160010,"netValue":1.3275607260117204},{"date":"2025-10-20T16:00:00.000Z","stockId":7162425160010,"netValue":1.3333532249945708},{"date":"2025-10-19T16:00:00.000Z","stockId":7162425160010,"netValue":1.2859246061042728},{"date":"2025-10-16T16:00:00.000Z","stockId":7162425160010,"netValue":1.2715176443791494},{"date":"2025-10-15T16:00:00.000Z","stockId":7162425160010,"netValue":1.3225189064828813},{"date":"2025-10-14T16:00:00.000Z","stockId":7162425160010,"netValue":1.3208571531496083},{"date":"2025-10-13T16:00:00.000Z","stockId":7162425160010,"netValue":1.2901226161746528},{"date":"2025-10-12T16:00:00.000Z","stockId":7162425160010,"netValue":1.3593955607694677},{"date":"2025-10-09T16:00:00.000Z","stockId":7162425160010,"netValue":1.364372218679312},{"date":"2025-10-08T16:00:00.000Z","stockId":7162425160010,"netValue":1.4362357570081077},{"date":"2025-09-29T16:00:00.000Z","stockId":7162425160010,"netValue":1.4236319258922365},{"date":"2025-09-28T16:00:00.000Z","stockId":7162425160010,"netValue":1.4162538753772074},{"date":"2025-09-25T16:00:00.000Z","stockId":7162425160010,"netValue":1.385665644928152},{"date":"2025-09-24T16:00:00.000Z","stockId":7162425160010,"netValue":1.4308161459294457},{"date":"2025-09-23T16:00:00.000Z","stockId":7162425160010,"netValue":1.4280939384260016},{"date":"2025-09-22T16:00:00.000Z","stockId":7162425160010,"netValue":1.40390033497142},{"date":"2025-09-21T16:00:00.000Z","stockId":7162425160010,"netValue":1.4083467287891815},{"date":"2025-09-18T16:00:00.000Z","stockId":7162425160010,"netValue":1.3773018784993638},{"date":"2025-09-17T16:00:00.000Z","stockId":7162425160010,"netValue":1.3891414285059123},{"date":"2025-09-16T16:00:00.000Z","stockId":7162425160010,"netValue":1.3735155097063645},{"date":"2025-09-15T16:00:00.000Z","stockId":7162425160010,"netValue":1.3584850190772977},{"date":"2025-09-14T16:00:00.000Z","stockId":7162425160010,"netValue":1.354797492994861},{"date":"2025-09-11T16:00:00.000Z","stockId":7162425160010,"netValue":1.3592500493336757},{"date":"2025-09-10T16:00:00.000Z","stockId":7162425160010,"netValue":1.3635890017567247},{"date":"2025-09-09T16:00:00.000Z","stockId":7162425160010,"netValue":1.3187516631507104},{"date":"2025-09-08T16:00:00.000Z","stockId":7162425160010,"netValue":1.3033458177590223},{"date":"2025-09-07T16:00:00.000Z","stockId":7162425160010,"netValue":1.3274833729810105},{"date":"2025-09-04T16:00:00.000Z","stockId":7162425160010,"netValue":1.3320230716693975},{"date":"2025-09-03T16:00:00.000Z","stockId":7162425160010,"netValue":1.2782530799336287},{"date":"2025-09-02T16:00:00.000Z","stockId":7162425160010,"netValue":1.3506189817864998},{"date":"2025-09-01T16:00:00.000Z","stockId":7162425160010,"netValue":1.3424378341757723},{"date":"2025-08-31T16:00:00.000Z","stockId":7162425160010,"netValue":1.3785726550868689},{"date":"2025-08-28T16:00:00.000Z","stockId":7162425160010,"netValue":1.3549195251857846},{"date":"2025-08-27T16:00:00.000Z","stockId":7162425160010,"netValue":1.3510968739414826},{"date":"2025-08-26T16:00:00.000Z","stockId":7162425160010,"netValue":1.2877597382773915},{"date":"2025-08-25T16:00:00.000Z","stockId":7162425160010,"netValue":1.2937820589218607},{"date":"2025-08-24T16:00:00.000Z","stockId":7162425160010,"netValue":1.3029096118040302},{"date":"2025-08-21T16:00:00.000Z","stockId":7162425160010,"netValue":1.2757767257883004},{"date":"2025-08-20T16:00:00.000Z","stockId":7162425160010,"netValue":1.2191952369426664},{"date":"2025-08-19T16:00:00.000Z","stockId":7162425160010,"netValue":1.2302662944452474},{"date":"2025-08-18T16:00:00.000Z","stockId":7162425160010,"netValue":1.2158039294606726},{"date":"2025-08-17T16:00:00.000Z","stockId":7162425160010,"netValue":1.224974545519429},{"date":"2025-08-14T16:00:00.000Z","stockId":7162425160010,"netValue":1.189582022409423},{"date":"2025-08-13T16:00:00.000Z","stockId":7162425160010,"netValue":1.1610907985845849},{"date":"2025-08-12T16:00:00.000Z","stockId":7162425160010,"netValue":1.1601853524229824},{"date":"2025-08-11T16:00:00.000Z","stockId":7162425160010,"netValue":1.1356498091903595},{"date":"2025-08-10T16:00:00.000Z","stockId":7162425160010,"netValue":1.106910338571628},{"date":"2025-08-07T16:00:00.000Z","stockId":7162425160010,"netValue":1.091166427649158},{"date":"2025-08-06T16:00:00.000Z","stockId":7162425160010,"netValue":1.0955702988893277},{"date":"2025-08-05T16:00:00.000Z","stockId":7162425160010,"netValue":1.0993182113490505},{"date":"2025-08-04T16:00:00.000Z","stockId":7162425160010,"netValue":1.0911081136624603},{"date":"2025-08-03T16:00:00.000Z","stockId":7162425160010,"netValue":1.0863710731038514},{"date":"2025-07-31T16:00:00.000Z","stockId":7162425160010,"netValue":1.0786748656915746},{"date":"2025-07-30T16:00:00.000Z","stockId":7162425160010,"netValue":1.0865070015946445},{"date":"2025-07-29T16:00:00.000Z","stockId":7162425160010,"netValue":1.0799299050518472},{"date":"2025-07-28T16:00:00.000Z","stockId":7162425160010,"netValue":1.0857557881975983},{"date":"2025-07-27T16:00:00.000Z","stockId":7162425160010,"netValue":1.0659756348087752},{"date":"2025-07-24T16:00:00.000Z","stockId":7162425160010,"netValue":1.056278119996335},{"date":"2025-07-23T16:00:00.000Z","stockId":7162425160010,"netValue":1.0401335373407707},{"date":"2025-07-22T16:00:00.000Z","stockId":7162425160010,"netValue":1.032464890147357},{"date":"2025-07-21T16:00:00.000Z","stockId":7162425160010,"netValue":1.028863116557492},{"date":"2025-07-20T16:00:00.000Z","stockId":7162425160010,"netValue":1.0323501866612719},{"date":"2025-07-17T16:00:00.000Z","stockId":7162425160010,"netValue":1.0324596986112737},{"date":"2025-07-16T16:00:00.000Z","stockId":7162425160010,"netValue":1.0294876133150666},{"date":"2025-07-15T16:00:00.000Z","stockId":7162425160010,"netValue":1.0128773941802085},{"date":"2025-07-14T16:00:00.000Z","stockId":7162425160010,"netValue":1.0132600294205072},{"date":"2025-07-13T16:00:00.000Z","stockId":7162425160010,"netValue":0.9875774021822205},{"date":"2025-07-10T16:00:00.000Z","stockId":7162425160010,"netValue":0.9879576030947221},{"date":"2025-07-09T16:00:00.000Z","stockId":7162425160010,"netValue":0.979602648273545},{"date":"2025-07-08T16:00:00.000Z","stockId":7162425160010,"netValue":0.9882436439099083},{"date":"2025-07-07T16:00:00.000Z","stockId":7162425160010,"netValue":0.9889738670300637},{"date":"2025-07-06T16:00:00.000Z","stockId":7162425160010,"netValue":0.9669979609027687},{"date":"2025-07-03T16:00:00.000Z","stockId":7162425160010,"netValue":0.9723662204554244},{"date":"2025-07-02T16:00:00.000Z","stockId":7162425160010,"netValue":0.9691176793849173},{"date":"2025-07-01T16:00:00.000Z","stockId":7162425160010,"netValue":0.9596919600990843},{"date":"2025-06-30T16:00:00.000Z","stockId":7162425160010,"netValue":0.9763246503406863},{"date":"2025-06-29T16:00:00.000Z","stockId":7162425160010,"netValue":0.986042452298531},{"date":"2025-06-26T16:00:00.000Z","stockId":7162425160010,"netValue":0.9700816575900229},{"date":"2025-06-25T16:00:00.000Z","stockId":7162425160010,"netValue":0.9681195831986313},{"date":"2025-06-24T16:00:00.000Z","stockId":7162425160010,"netValue":0.9723007611833868},{"date":"2025-06-23T16:00:00.000Z","stockId":7162425160010,"netValue":0.9489812416215537},{"date":"2025-06-22T16:00:00.000Z","stockId":7162425160010,"netValue":0.9304749698716237},{"date":"2025-06-19T16:00:00.000Z","stockId":7162425160010,"netValue":0.9246722888165639},{"date":"2025-06-18T16:00:00.000Z","stockId":7162425160010,"netValue":0.9351567759180701},{"date":"2025-06-17T16:00:00.000Z","stockId":7162425160010,"netValue":0.935942259272195},{"date":"2025-06-16T16:00:00.000Z","stockId":7162425160010,"netValue":0.9274965484887845},{"date":"2025-06-15T16:00:00.000Z","stockId":7162425160010,"netValue":0.937560999266137},{"date":"2025-06-12T16:00:00.000Z","stockId":7162425160010,"netValue":0.9334321949045061},{"date":"2025-06-11T16:00:00.000Z","stockId":7162425160010,"netValue":0.9428155030396814},{"date":"2025-06-10T16:00:00.000Z","stockId":7162425160010,"netValue":0.9412736474408775},{"date":"2025-06-09T16:00:00.000Z","stockId":7162425160010,"netValue":0.939883555413199},{"date":"2025-06-08T16:00:00.000Z","stockId":7162425160010,"netValue":0.9557733559197688},{"date":"2025-06-05T16:00:00.000Z","stockId":7162425160010,"netValue":0.9492508235774882},{"date":"2025-06-04T16:00:00.000Z","stockId":7162425160010,"netValue":0.9538763758635463},{"date":"2025-06-03T16:00:00.000Z","stockId":7162425160010,"netValue":0.935338945291193},{"date":"2025-06-02T16:00:00.000Z","stockId":7162425160010,"netValue":0.9279660128912688},{"date":"2025-05-29T16:00:00.000Z","stockId":7162425160010,"netValue":0.9192739778288191},{"date":"2025-05-28T16:00:00.000Z","stockId":7162425160010,"netValue":0.9321554888822864},{"date":"2025-05-27T16:00:00.000Z","stockId":7162425160010,"netValue":0.9126177744360612},{"date":"2025-05-26T16:00:00.000Z","stockId":7162425160010,"netValue":0.9202615738109043},{"date":"2025-05-25T16:00:00.000Z","stockId":7162425160010,"netValue":0.9314546550346129},{"date":"2025-05-22T16:00:00.000Z","stockId":7162425160010,"netValue":0.9294073982418204},{"date":"2025-05-21T16:00:00.000Z","stockId":7162425160010,"netValue":0.939144171204994},{"date":"2025-05-20T16:00:00.000Z","stockId":7162425160010,"netValue":0.9443287978375027},{"date":"2025-05-19T16:00:00.000Z","stockId":7162425160010,"netValue":0.9505758483570798},{"date":"2025-05-18T16:00:00.000Z","stockId":7162425160010,"netValue":0.9464938778518891},{"date":"2025-05-15T16:00:00.000Z","stockId":7162425160010,"netValue":0.9469100340387795},{"date":"2025-05-14T16:00:00.000Z","stockId":7162425160010,"netValue":0.9456191446538817},{"date":"2025-05-13T16:00:00.000Z","stockId":7162425160010,"netValue":0.9682016695106678},{"date":"2025-05-12T16:00:00.000Z","stockId":7162425160010,"netValue":0.9680596907803599},{"date":"2025-05-11T16:00:00.000Z","stockId":7162425160010,"netValue":0.9718333706845717},{"date":"2025-05-08T16:00:00.000Z","stockId":7162425160010,"netValue":0.9643570002413019},{"date":"2025-05-07T16:00:00.000Z","stockId":7162425160010,"netValue":0.9827539292443339},{"date":"2025-05-06T16:00:00.000Z","stockId":7162425160010,"netValue":0.9866127963867307},{"date":"2025-05-05T16:00:00.000Z","stockId":7162425160010,"netValue":0.9952292417465937},{"date":"2025-04-29T16:00:00.000Z","stockId":7162425160010,"netValue":0.978312949307676},{"date":"2025-04-28T16:00:00.000Z","stockId":7162425160010,"netValue":0.9600633563332022},{"date":"2025-04-27T16:00:00.000Z","stockId":7162425160010,"netValue":0.9552914026110545},{"date":"2025-04-24T16:00:00.000Z","stockId":7162425160010,"netValue":0.9493655458729343},{"date":"2025-04-23T16:00:00.000Z","stockId":7162425160010,"netValue":0.9479046421117516},{"date":"2025-04-22T16:00:00.000Z","stockId":7162425160010,"netValue":0.9637374734945484},{"date":"2025-04-21T16:00:00.000Z","stockId":7162425160010,"netValue":0.9610996234327986},{"date":"2025-04-20T16:00:00.000Z","stockId":7162425160010,"netValue":0.9673835501731332},{"date":"2025-04-17T16:00:00.000Z","stockId":7162425160010,"netValue":0.9482264103855929},{"date":"2025-04-16T16:00:00.000Z","stockId":7162425160010,"netValue":0.9530551507630799},{"date":"2025-04-15T16:00:00.000Z","stockId":7162425160010,"netValue":0.9477962339573219},{"date":"2025-04-14T16:00:00.000Z","stockId":7162425160010,"netValue":0.9493950586798986},{"date":"2025-04-13T16:00:00.000Z","stockId":7162425160010,"netValue":0.9592609120296858},{"date":"2025-04-10T16:00:00.000Z","stockId":7162425160010,"netValue":0.9534812694224374},{"date":"2025-04-09T16:00:00.000Z","stockId":7162425160010,"netValue":0.9315573828282768},{"date":"2025-04-08T16:00:00.000Z","stockId":7162425160010,"netValue":0.9132921088096926},{"date":"2025-04-07T16:00:00.000Z","stockId":7162425160010,"netValue":0.8780941971115998},{"date":"2025-04-06T16:00:00.000Z","stockId":7162425160010,"netValue":0.8720962616947378},{"date":"2025-04-02T16:00:00.000Z","stockId":7162425160010,"netValue":0.984280218226556},{"date":"2025-04-01T16:00:00.000Z","stockId":7162425160010,"netValue":0.9928757486798803},{"date":"2025-03-31T16:00:00.000Z","stockId":7162425160010,"netValue":0.98888218230666},{"date":"2025-03-30T16:00:00.000Z","stockId":7162425160010,"netValue":0.9930692682278166},{"date":"2025-03-27T16:00:00.000Z","stockId":7162425160010,"netValue":0.9908587649484629},{"date":"2025-03-26T16:00:00.000Z","stockId":7162425160010,"netValue":0.9999809334008419},{"date":"2025-03-25T16:00:00.000Z","stockId":7162425160010,"netValue":0.9938098803743164},{"date":"2025-03-24T16:00:00.000Z","stockId":7162425160010,"netValue":0.9929496431501861},{"date":"2025-03-23T16:00:00.000Z","stockId":7162425160010,"netValue":1.019074080835758},{"date":"2025-03-20T16:00:00.000Z","stockId":7162425160010,"netValue":1.0270634797045781},{"date":"2025-03-19T16:00:00.000Z","stockId":7162425160010,"netValue":1.0566420121306848},{"date":"2025-03-18T16:00:00.000Z","stockId":7162425160010,"netValue":1.0668931640046453},{"date":"2025-03-17T16:00:00.000Z","stockId":7162425160010,"netValue":1.0898247237054222},{"date":"2025-03-16T16:00:00.000Z","stockId":7162425160010,"netValue":1.0871991000051346},{"date":"2025-03-13T16:00:00.000Z","stockId":7162425160010,"netValue":1.0944569770813535},{"date":"2025-03-12T16:00:00.000Z","stockId":7162425160010,"netValue":1.0749572505974088},{"date":"2025-03-11T16:00:00.000Z","stockId":7162425160010,"netValue":1.103258907348509},{"date":"2025-03-10T16:00:00.000Z","stockId":7162425160010,"netValue":1.099046086221352},{"date":"2025-03-09T16:00:00.000Z","stockId":7162425160010,"netValue":1.1024062677741249},{"date":"2025-03-06T16:00:00.000Z","stockId":7162425160010,"netValue":1.113761394649626},{"date":"2025-03-05T16:00:00.000Z","stockId":7162425160010,"netValue":1.138123245147316},{"date":"2025-03-04T16:00:00.000Z","stockId":7162425160010,"netValue":1.0831770299538057},{"date":"2025-03-03T16:00:00.000Z","stockId":7162425160010,"netValue":1.070843054716397},{"date":"2025-03-02T16:00:00.000Z","stockId":7162425160010,"netValue":1.0558375335609675},{"date":"2025-02-27T16:00:00.000Z","stockId":7162425160010,"netValue":1.0604672549671033},{"date":"2025-02-26T16:00:00.000Z","stockId":7162425160010,"netValue":1.1166166213999513},{"date":"2025-02-25T16:00:00.000Z","stockId":7162425160010,"netValue":1.1376038903086696},{"date":"2025-02-24T16:00:00.000Z","stockId":7162425160010,"netValue":1.1322600345640932},{"date":"2025-02-23T16:00:00.000Z","stockId":7162425160010,"netValue":1.1468903049626675},{"date":"2025-02-20T16:00:00.000Z","stockId":7162425160010,"netValue":1.154168855314954},{"date":"2025-02-19T16:00:00.000Z","stockId":7162425160010,"netValue":1.097447678767413},{"date":"2025-02-18T16:00:00.000Z","stockId":7162425160010,"netValue":1.0985059738132086},{"date":"2025-02-17T16:00:00.000Z","stockId":7162425160010,"netValue":1.071540450399614},{"date":"2025-02-16T16:00:00.000Z","stockId":7162425160010,"netValue":1.1080757732128246},{"date":"2025-02-13T16:00:00.000Z","stockId":7162425160010,"netValue":1.096102648426777},{"date":"2025-02-12T16:00:00.000Z","stockId":7162425160010,"netValue":1.0680091284653046},{"date":"2025-02-11T16:00:00.000Z","stockId":7162425160010,"netValue":1.0907446328983335},{"date":"2025-02-10T16:00:00.000Z","stockId":7162425160010,"netValue":1.068831258057646},{"date":"2025-02-09T16:00:00.000Z","stockId":7162425160010,"netValue":1.0789630524417517},{"date":"2025-02-06T16:00:00.000Z","stockId":7162425160010,"netValue":1.0571904762948339},{"date":"2025-02-05T16:00:00.000Z","stockId":7162425160010,"netValue":1.046546176301196},{"date":"2025-02-04T16:00:00.000Z","stockId":7162425160010,"netValue":1.0190360943273886},{"date":"2025-01-26T16:00:00.000Z","stockId":7162425160010,"netValue":1.0009768385285711},{"date":"2025-01-23T16:00:00.000Z","stockId":7162425160010,"netValue":1.0260224171870456},{"date":"2025-01-22T16:00:00.000Z","stockId":7162425160010,"netValue":1.0114362593680777},{"date":"2025-01-21T16:00:00.000Z","stockId":7162425160010,"netValue":1.0270465228676917},{"date":"2025-01-20T16:00:00.000Z","stockId":7162425160010,"netValue":1.0257550465062621},{"date":"2025-01-19T16:00:00.000Z","stockId":7162425160010,"netValue":1.0151901715502323},{"date":"2025-01-16T16:00:00.000Z","stockId":7162425160010,"netValue":1.0074140757440873},{"date":"2025-01-15T16:00:00.000Z","stockId":7162425160010,"netValue":0.9913485001511654},{"date":"2025-01-14T16:00:00.000Z","stockId":7162425160010,"netValue":1.005229165449125},{"date":"2025-01-13T16:00:00.000Z","stockId":7162425160010,"netValue":1.0122006092130638},{"date":"2025-01-12T16:00:00.000Z","stockId":7162425160010,"netValue":0.9817673226499442},{"date":"2025-01-09T16:00:00.000Z","stockId":7162425160010,"netValue":0.9856133905507167},{"date":"2025-01-08T16:00:00.000Z","stockId":7162425160010,"netValue":0.9993197332549364},{"date":"2025-01-07T16:00:00.000Z","stockId":7162425160010,"netValue":0.9891201366165832},{"date":"2025-01-06T16:00:00.000Z","stockId":7162425160010,"netValue":0.988250972968113},{"date":"2025-01-05T16:00:00.000Z","stockId":7162425160010,"netValue":0.954994182582052},{"date":"2025-01-02T16:00:00.000Z","stockId":7162425160010,"netValue":0.9584422164475569},{"date":"2025-01-01T16:00:00.000Z","stockId":7162425160010,"netValue":0.9825102853147774},{"date":"2024-12-30T16:00:00.000Z","stockId":7162425160010,"netValue":1.0212617709321923},{"date":"2024-12-29T16:00:00.000Z","stockId":7162425160010,"netValue":1.0489328156970927},{"date":"2024-12-26T16:00:00.000Z","stockId":7162425160010,"netValue":1.0478757790015916},{"date":"2024-12-25T16:00:00.000Z","stockId":7162425160010,"netValue":1.0596913631060563},{"date":"2024-12-24T16:00:00.000Z","stockId":7162425160010,"netValue":1.0396634228501935},{"date":"2024-12-23T16:00:00.000Z","stockId":7162425160010,"netValue":1.039032345628196},{"date":"2024-12-22T16:00:00.000Z","stockId":7162425160010,"netValue":1.029742427795921},{"date":"2024-12-19T16:00:00.000Z","stockId":7162425160010,"netValue":1.047913005482658},{"date":"2024-12-18T16:00:00.000Z","stockId":7162425160010,"netValue":1.0206062699088871},{"date":"2024-12-17T16:00:00.000Z","stockId":7162425160010,"netValue":0.998269439385277},{"date":"2024-12-16T16:00:00.000Z","stockId":7162425160010,"netValue":0.9885597804454236},{"date":"2024-12-15T16:00:00.000Z","stockId":7162425160010,"netValue":0.9894909449707966},{"date":"2024-12-12T16:00:00.000Z","stockId":7162425160010,"netValue":0.9980688231026292},{"date":"2024-12-11T16:00:00.000Z","stockId":7162425160010,"netValue":1.019902729029365},{"date":"2024-12-10T16:00:00.000Z","stockId":7162425160010,"netValue":1.0126876975441887},{"date":"2024-12-09T16:00:00.000Z","stockId":7162425160010,"netValue":1.0066120533195282},{"date":"2024-12-08T16:00:00.000Z","stockId":7162425160010,"netValue":1.0000734361006849},{"date":"2024-12-05T16:00:00.000Z","stockId":7162425160010,"netValue":1.007261259218786},{"date":"2024-12-04T16:00:00.000Z","stockId":7162425160010,"netValue":1.0017302675379134},{"date":"2024-12-03T16:00:00.000Z","stockId":7162425160010,"netValue":0.9980339231323091},{"date":"2024-12-02T16:00:00.000Z","stockId":7162425160010,"netValue":1.007913074386547},{"date":"2024-12-01T16:00:00.000Z","stockId":7162425160010,"netValue":1.0163744581492047},{"date":"2024-11-28T16:00:00.000Z","stockId":7162425160010,"netValue":1.0023197530152628},{"date":"2024-11-27T16:00:00.000Z","stockId":7162425160010,"netValue":0.9911660412875494},{"date":"2024-11-26T16:00:00.000Z","stockId":7162425160010,"netValue":0.9979460252167787},{"date":"2024-11-25T16:00:00.000Z","stockId":7162425160010,"netValue":0.9724085873919661},{"date":"2024-11-24T16:00:00.000Z","stockId":7162425160010,"netValue":0.9769129101794412},{"date":"2024-11-21T16:00:00.000Z","stockId":7162425160010,"netValue":0.9925559293966455},{"date":"2024-11-20T16:00:00.000Z","stockId":7162425160010,"netValue":1.0228380875927705},{"date":"2024-11-19T16:00:00.000Z","stockId":7162425160010,"netValue":1.0201691375443533},{"date":"2024-11-18T16:00:00.000Z","stockId":7162425160010,"netValue":1.0096510812626067},{"date":"2024-11-17T16:00:00.000Z","stockId":7162425160010,"netValue":0.9918446458623633},{"date":"2024-11-14T16:00:00.000Z","stockId":7162425160010,"netValue":1.0105796365194764},{"date":"2024-11-13T16:00:00.000Z","stockId":7162425160010,"netValue":1.0448169718860696},{"date":"2024-11-12T16:00:00.000Z","stockId":7162425160010,"netValue":1.0782532643078786},{"date":"2024-11-11T16:00:00.000Z","stockId":7162425160010,"netValue":1.0819481354761624},{"date":"2024-11-10T16:00:00.000Z","stockId":7162425160010,"netValue":1.0994936790095629},{"date":"2024-11-07T16:00:00.000Z","stockId":7162425160010,"netValue":1.0625697299330663},{"date":"2024-11-06T16:00:00.000Z","stockId":7162425160010,"netValue":1.04945695521202},{"date":"2024-11-05T16:00:00.000Z","stockId":7162425160010,"netValue":1.0332822787420313},{"date":"2024-11-04T16:00:00.000Z","stockId":7162425160010,"netValue":1.0347876613913838},{"date":"2024-11-03T16:00:00.000Z","stockId":7162425160010,"netValue":1.0031086712564492},{"date":"2024-10-31T16:00:00.000Z","stockId":7162425160010,"netValue":0.9903375755834265},{"date":"2024-10-30T16:00:00.000Z","stockId":7162425160010,"netValue":1.0047289932837709},{"date":"2024-10-29T16:00:00.000Z","stockId":7162425160010,"netValue":1.007794008411991},{"date":"2024-10-28T16:00:00.000Z","stockId":7162425160010,"netValue":1.0123114082443543},{"date":"2024-10-27T16:00:00.000Z","stockId":7162425160010,"netValue":1.0199881608394086},{"date":"2024-10-24T16:00:00.000Z","stockId":7162425160010,"netValue":1.0197570098500215},{"date":"2024-10-23T16:00:00.000Z","stockId":7162425160010,"netValue":1.0180873534232906},{"date":"2024-10-22T16:00:00.000Z","stockId":7162425160010,"netValue":1.0229574502465877},{"date":"2024-10-21T16:00:00.000Z","stockId":7162425160010,"netValue":1.0255390064902474},{"date":"2024-10-20T16:00:00.000Z","stockId":7162425160010,"netValue":1.0258467853968687},{"date":"2024-10-17T16:00:00.000Z","stockId":7162425160010,"netValue":1.0099272781459423},{"date":"2024-10-16T16:00:00.000Z","stockId":7162425160010,"netValue":0.9627970574420224},{"date":"2024-10-15T16:00:00.000Z","stockId":7162425160010,"netValue":0.9701214418596518},{"date":"2024-10-14T16:00:00.000Z","stockId":7162425160010,"netValue":0.9785663370870066},{"date":"2024-10-13T16:00:00.000Z","stockId":7162425160010,"netValue":0.9946424265120646},{"date":"2024-10-10T16:00:00.000Z","stockId":7162425160010,"netValue":0.9774467186457072},{"date":"2024-10-09T16:00:00.000Z","stockId":7162425160010,"netValue":1.0117649796305868},{"date":"2024-10-08T16:00:00.000Z","stockId":7162425160010,"netValue":1.0129379579208746},{"date":"2024-10-07T16:00:00.000Z","stockId":7162425160010,"netValue":1.0669218958141367},{"date":"2024-09-29T16:00:00.000Z","stockId":7162425160010,"netValue":1.0045191190013831},{"date":"2024-09-26T16:00:00.000Z","stockId":7162425160010,"netValue":0.9316843501324996},{"date":"2024-09-25T16:00:00.000Z","stockId":7162425160010,"netValue":0.8956752847977327},{"date":"2024-09-24T16:00:00.000Z","stockId":7162425160010,"netValue":0.8693622226126779},{"date":"2024-09-23T16:00:00.000Z","stockId":7162425160010,"netValue":0.8603810910916894},{"date":"2024-09-22T16:00:00.000Z","stockId":7162425160010,"netValue":0.8418262377792431},{"date":"2024-09-19T16:00:00.000Z","stockId":7162425160010,"netValue":0.8430417857846558},{"date":"2024-09-18T16:00:00.000Z","stockId":7162425160010,"netValue":0.845096359998344},{"date":"2024-09-17T16:00:00.000Z","stockId":7162425160010,"netValue":0.8430246886397929},{"date":"2024-09-12T16:00:00.000Z","stockId":7162425160010,"netValue":0.8359504512363706},{"date":"2024-09-11T16:00:00.000Z","stockId":7162425160010,"netValue":0.8386783480687408},{"date":"2024-09-10T16:00:00.000Z","stockId":7162425160010,"netValue":0.8412046360630965},{"date":"2024-09-09T16:00:00.000Z","stockId":7162425160010,"netValue":0.8393808827546969},{"date":"2024-09-08T16:00:00.000Z","stockId":7162425160010,"netValue":0.8394020386599024},{"date":"2024-09-05T16:00:00.000Z","stockId":7162425160010,"netValue":0.8467165550734019},{"date":"2024-09-04T16:00:00.000Z","stockId":7162425160010,"netValue":0.8544886041764539},{"date":"2024-09-03T16:00:00.000Z","stockId":7162425160010,"netValue":0.8560656378418606},{"date":"2024-09-02T16:00:00.000Z","stockId":7162425160010,"netValue":0.8600839741851355},{"date":"2024-09-01T16:00:00.000Z","stockId":7162425160010,"netValue":0.8567625873220686},{"date":"2024-08-29T16:00:00.000Z","stockId":7162425160010,"netValue":0.8707835525613539},{"date":"2024-08-28T16:00:00.000Z","stockId":7162425160010,"netValue":0.8615350156145746},{"date":"2024-08-27T16:00:00.000Z","stockId":7162425160010,"netValue":0.8621280495979694},{"date":"2024-08-26T16:00:00.000Z","stockId":7162425160010,"netValue":0.8666656685929172},{"date":"2024-08-25T16:00:00.000Z","stockId":7162425160010,"netValue":0.8733764323968483},{"date":"2024-08-22T16:00:00.000Z","stockId":7162425160010,"netValue":0.8796074348863587},{"date":"2024-08-21T16:00:00.000Z","stockId":7162425160010,"netValue":0.8827934950488379},{"date":"2024-08-20T16:00:00.000Z","stockId":7162425160010,"netValue":0.8818664805058978},{"date":"2024-08-19T16:00:00.000Z","stockId":7162425160010,"netValue":0.8812559923225443},{"date":"2024-08-18T16:00:00.000Z","stockId":7162425160010,"netValue":0.8899547177360239},{"date":"2024-08-15T16:00:00.000Z","stockId":7162425160010,"netValue":0.8863408662780571},{"date":"2024-08-14T16:00:00.000Z","stockId":7162425160010,"netValue":0.8883531219934369},{"date":"2024-08-13T16:00:00.000Z","stockId":7162425160010,"netValue":0.885703644264051},{"date":"2024-08-12T16:00:00.000Z","stockId":7162425160010,"netValue":0.891473751183679},{"date":"2024-08-11T16:00:00.000Z","stockId":7162425160010,"netValue":0.8886154676553106},{"date":"2024-08-08T16:00:00.000Z","stockId":7162425160010,"netValue":0.8894530081770007},{"date":"2024-08-07T16:00:00.000Z","stockId":7162425160010,"netValue":0.8879190979694813},{"date":"2024-08-06T16:00:00.000Z","stockId":7162425160010,"netValue":0.8905249548424523},{"date":"2024-08-05T16:00:00.000Z","stockId":7162425160010,"netValue":0.8901290823435335},{"date":"2024-08-04T16:00:00.000Z","stockId":7162425160010,"netValue":0.8833410449502711},{"date":"2024-08-01T16:00:00.000Z","stockId":7162425160010,"netValue":0.910850162429337},{"date":"2024-07-31T16:00:00.000Z","stockId":7162425160010,"netValue":0.9249897492170037},{"date":"2024-07-30T16:00:00.000Z","stockId":7162425160010,"netValue":0.9258795739345844},{"date":"2024-07-29T16:00:00.000Z","stockId":7162425160010,"netValue":0.908682808757764},{"date":"2024-07-28T16:00:00.000Z","stockId":7162425160010,"netValue":0.9158251997713348},{"date":"2024-07-25T16:00:00.000Z","stockId":7162425160010,"netValue":0.9183811958834787},{"date":"2024-07-24T16:00:00.000Z","stockId":7162425160010,"netValue":0.9145986498455185},{"date":"2024-07-23T16:00:00.000Z","stockId":7162425160010,"netValue":0.9259548696717766},{"date":"2024-07-22T16:00:00.000Z","stockId":7162425160010,"netValue":0.925576728946025},{"date":"2024-07-21T16:00:00.000Z","stockId":7162425160010,"netValue":0.9514458560686886},{"date":"2024-07-18T16:00:00.000Z","stockId":7162425160010,"netValue":0.9531433467438559},{"date":"2024-07-17T16:00:00.000Z","stockId":7162425160010,"netValue":0.9498002892093955},{"date":"2024-07-16T16:00:00.000Z","stockId":7162425160010,"netValue":0.9453949506052137},{"date":"2024-07-15T16:00:00.000Z","stockId":7162425160010,"netValue":0.9670447311311838},{"date":"2024-07-14T16:00:00.000Z","stockId":7162425160010,"netValue":0.9454954651630267},{"date":"2024-07-11T16:00:00.000Z","stockId":7162425160010,"netValue":0.9473835501356208},{"date":"2024-07-10T16:00:00.000Z","stockId":7162425160010,"netValue":0.949576732109177},{"date":"2024-07-09T16:00:00.000Z","stockId":7162425160010,"netValue":0.9392661533182192},{"date":"2024-07-08T16:00:00.000Z","stockId":7162425160010,"netValue":0.9423957846305238},{"date":"2024-07-07T16:00:00.000Z","stockId":7162425160010,"netValue":0.9193926365367515},{"date":"2024-07-04T16:00:00.000Z","stockId":7162425160010,"netValue":0.9239514021677879},{"date":"2024-07-03T16:00:00.000Z","stockId":7162425160010,"netValue":0.9180714424483825},{"date":"2024-07-02T16:00:00.000Z","stockId":7162425160010,"netValue":0.9246649642232561},{"date":"2024-07-01T16:00:00.000Z","stockId":7162425160010,"netValue":0.9283279604491667},{"date":"2024-06-30T16:00:00.000Z","stockId":7162425160010,"netValue":0.9416837985609531},{"date":"2024-06-29T16:00:00.000Z","stockId":7162425160010,"netValue":0.934721121353922},{"date":"2024-06-27T16:00:00.000Z","stockId":7162425160010,"netValue":0.9347464817538896},{"date":"2024-06-26T16:00:00.000Z","stockId":7162425160010,"netValue":0.9249819974832469},{"date":"2024-06-25T16:00:00.000Z","stockId":7162425160010,"netValue":0.9376912892544325},{"date":"2024-06-24T16:00:00.000Z","stockId":7162425160010,"netValue":0.9247714961795076},{"date":"2024-06-23T16:00:00.000Z","stockId":7162425160010,"netValue":0.9439642608084006},{"date":"2024-06-20T16:00:00.000Z","stockId":7162425160010,"netValue":0.9617044665909223},{"date":"2024-06-19T16:00:00.000Z","stockId":7162425160010,"netValue":0.9585654108465043},{"date":"2024-06-18T16:00:00.000Z","stockId":7162425160010,"netValue":0.9597877585085199},{"date":"2024-06-17T16:00:00.000Z","stockId":7162425160010,"netValue":0.9706541241521921},{"date":"2024-06-16T16:00:00.000Z","stockId":7162425160010,"netValue":0.966765759788769},{"date":"2024-06-13T16:00:00.000Z","stockId":7162425160010,"netValue":0.9580232062020524},{"date":"2024-06-12T16:00:00.000Z","stockId":7162425160010,"netValue":0.9611669651480446},{"date":"2024-06-11T16:00:00.000Z","stockId":7162425160010,"netValue":0.9619124080808071},{"date":"2024-06-10T16:00:00.000Z","stockId":7162425160010,"netValue":0.9604820136777967},{"date":"2024-06-06T16:00:00.000Z","stockId":7162425160010,"netValue":0.9582791378354306},{"date":"2024-06-05T16:00:00.000Z","stockId":7162425160010,"netValue":0.9618718400880693},{"date":"2024-06-04T16:00:00.000Z","stockId":7162425160010,"netValue":0.961338019200498},{"date":"2024-06-03T16:00:00.000Z","stockId":7162425160010,"netValue":0.9691637327021279},{"date":"2024-06-02T16:00:00.000Z","stockId":7162425160010,"netValue":0.9578903421093399},{"date":"2024-05-30T16:00:00.000Z","stockId":7162425160010,"netValue":0.9554792156888555}]}