window.pageData = {"startDate":"2024-07-31T00:38:44.948Z","endDate":"2026-07-31T00:38:44.948Z","manager":{"_id":7262412189350,"name":"张晓磊","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"张晓磊先生：中国国籍，美国University of Dayton航天工程硕士，北京航空航天大学航天工程学士。2014年9月加入国都证券股份有限公司担任分析师、基金经理经理助理职务，现任国都智能制造混合型发起式证券投资基金基金经理。2020年4月22日担任国都量化精选混合型证券投资基金基金经理。2023年3月10日担任国都聚成混合型证券投资基金基金经理。2023年3月10日担任国都创新驱动灵活配置混合型证券投资基金基金经理。","tickerId":262412189350,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801606902","exchange":"fm","cnInfoCode":"8801606902","followedNum":0,"currency":"CNY","workingDate":"2018-12-16T16:00:00.000Z","fundCompanyId":4000051030000,"fundManagerSecondLevel":"hybrid","pinyin":"zxl","delistedDate":"2026-02-01T16:00:00.000Z","fundCompany":{"_id":4000051030000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51030000","tickerId":51030000,"name":"国都证券股份有限公司"},"hotMetrics":{"fmp":{"stockId":7262412189350,"type":"fmp","fm_p_r_d":"2026-02-04T16:00:00.000Z","fm_p_r_m1":0.05137424166497229,"fm_p_r_m3":0.1203364934088027,"fm_p_r_m6":0.21896287360431188,"fm_p_r_y1":0.2867474561871015,"fm_p_r_y3":-0.09038365119672809,"fm_cagr_p_r_fs":0.022708509342143968,"fm_cagr_p_r_fs_m":0.08067984972747433,"fm_cagr_p_r_fs_r_c":1747,"fm_cagr_p_r_fs_rp":0.8018327605956472,"fm_p_r_fys_m":0.040126099987933594,"fm_p_r_fys_r_c":1693,"fm_p_r_fys_rp":0.17966903073286053,"fm_p_r_m1_m":0.019936799587146226,"fm_p_r_m1_r_c":1695,"fm_p_r_m1_rp":0.2101534828807556,"fm_p_r_m3_m":0.05355291166814835,"fm_p_r_m3_r_c":1653,"fm_p_r_m3_rp":0.1579903147699758,"fm_p_r_m6_m":0.16945804806453924,"fm_p_r_m6_r_c":1606,"fm_p_r_m6_rp":0.3632398753894081,"fm_p_r_y1_m":0.31747395805484935,"fm_p_r_y1_r_c":1511,"fm_p_r_y1_rp":0.5596026490066225,"fm_p_r_y3_m":0.14675814195787518,"fm_p_r_y3_r_c":1148,"fm_p_r_y3_rp":0.8875326939843069,"fm_p_r_y5":-0.37785583131677114,"fm_p_r_y5_m":0.04165811087079385,"fm_p_r_y5_r_c":811,"fm_p_r_y5_rp":0.9580246913580247,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.8705202312138728,"fm_p_r_fys":0.07857020163652151},"fmi":{"stockId":7262412189350,"type":"fmi","fm_my":6.8,"fm_d":{"3000000002020":"本基金的基金经理","3000000004935":"基金经理","3000000005247":"基金经理","3000000011389":"本基金的基金经理"},"fm_wy":11,"fm_a_as":0,"fm_a_mfn":4,"fm_as":21211642.300000004,"fm_b_as":0,"fm_e_as":0,"fm_h_as":21211642.300000004,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":21211642.300000004,"fm_q_as":0,"fm_r_f_cagr":0.0222,"fm_r_fd":3000000011389,"fm_r_ftp":0.0657}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":-0.01732635844093,"oneMonth":-0.08629702596481925,"threeMonths":-0.053582980918642664,"sixMonths":-0.03327851366454615,"oneYear":0.1163340767839749,"threeYears":0.1332850100756484,"fiveYears":-0.05434229096041088,"tenYears":0.4200433317777439},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49141,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27}],"netValueList":[{"stockId":7262412189350,"date":"2026-02-04T16:00:00.000Z","netValue":1.1115155062061945},{"stockId":7262412189350,"date":"2026-02-03T16:00:00.000Z","netValue":1.132232589654529},{"date":"2026-02-02T16:00:00.000Z","stockId":7262412189350,"netValue":1.1368999360689007},{"stockId":7262412189350,"date":"2026-02-01T16:00:00.000Z","netValue":1.112806776206296},{"stockId":7262412189350,"date":"2026-01-29T16:00:00.000Z","netValue":1.1434114159251203},{"stockId":7262412189350,"date":"2026-01-28T16:00:00.000Z","netValue":1.1559915827630851},{"date":"2026-01-27T16:00:00.000Z","stockId":7262412189350,"netValue":1.170253571513606},{"stockId":7262412189350,"date":"2026-01-26T16:00:00.000Z","netValue":1.160674061516155},{"date":"2026-01-25T16:00:00.000Z","stockId":7262412189350,"netValue":1.1520709312998407},{"date":"2026-01-22T16:00:00.000Z","stockId":7262412189350,"netValue":1.1639071029362178},{"stockId":7262412189350,"date":"2026-01-21T16:00:00.000Z","netValue":1.1496822228090189},{"stockId":7262412189350,"date":"2026-01-20T16:00:00.000Z","netValue":1.1455250425698396},{"date":"2026-01-19T16:00:00.000Z","stockId":7262412189350,"netValue":1.1292951619183471},{"date":"2026-01-18T16:00:00.000Z","stockId":7262412189350,"netValue":1.1355659688022455},{"date":"2026-01-15T16:00:00.000Z","stockId":7262412189350,"netValue":1.1240488315812192},{"stockId":7262412189350,"date":"2026-01-14T16:00:00.000Z","netValue":1.102227465696238},{"date":"2026-01-13T16:00:00.000Z","stockId":7262412189350,"netValue":1.0970526528562141},{"stockId":7262412189350,"date":"2026-01-12T16:00:00.000Z","netValue":1.0908340869343354},{"stockId":7262412189350,"date":"2026-01-11T16:00:00.000Z","netValue":1.1066692714769868},{"stockId":7262412189350,"date":"2026-01-08T16:00:00.000Z","netValue":1.0919603456556057},{"date":"2026-01-07T16:00:00.000Z","stockId":7262412189350,"netValue":1.0782323760117651},{"date":"2026-01-06T16:00:00.000Z","stockId":7262412189350,"netValue":1.0828493390394756},{"date":"2026-01-05T16:00:00.000Z","stockId":7262412189350,"netValue":1.0801729821321842},{"date":"2026-01-04T16:00:00.000Z","stockId":7262412189350,"netValue":1.0572025280417576},{"date":"2025-12-30T16:00:00.000Z","stockId":7262412189350,"netValue":1.0305453502420936},{"date":"2025-12-29T16:00:00.000Z","stockId":7262412189350,"netValue":1.0304945885114027},{"date":"2025-12-28T16:00:00.000Z","stockId":7262412189350,"netValue":1.0176968581860344},{"date":"2025-12-25T16:00:00.000Z","stockId":7262412189350,"netValue":1.0169867825726526},{"date":"2025-12-24T16:00:00.000Z","stockId":7262412189350,"netValue":1.0166950497752527},{"date":"2025-12-23T16:00:00.000Z","stockId":7262412189350,"netValue":0.9985446056353007},{"date":"2025-12-22T16:00:00.000Z","stockId":7262412189350,"netValue":0.980677335901585},{"date":"2025-12-21T16:00:00.000Z","stockId":7262412189350,"netValue":0.9765930767379836},{"date":"2025-12-18T16:00:00.000Z","stockId":7262412189350,"netValue":0.9577026026155769},{"date":"2025-12-17T16:00:00.000Z","stockId":7262412189350,"netValue":0.9550348040994486},{"date":"2025-12-16T16:00:00.000Z","stockId":7262412189350,"netValue":0.967270464807926},{"date":"2025-12-15T16:00:00.000Z","stockId":7262412189350,"netValue":0.9471243736212824},{"date":"2025-12-14T16:00:00.000Z","stockId":7262412189350,"netValue":0.9633342116408152},{"date":"2025-12-11T16:00:00.000Z","stockId":7262412189350,"netValue":0.9771129430153473},{"date":"2025-12-10T16:00:00.000Z","stockId":7262412189350,"netValue":0.9599263831422322},{"date":"2025-12-09T16:00:00.000Z","stockId":7262412189350,"netValue":0.9693419601425083},{"date":"2025-12-08T16:00:00.000Z","stockId":7262412189350,"netValue":0.9664796730947802},{"date":"2025-12-07T16:00:00.000Z","stockId":7262412189350,"netValue":0.9725002591832185},{"date":"2025-12-04T16:00:00.000Z","stockId":7262412189350,"netValue":0.9572121020909949},{"date":"2025-12-03T16:00:00.000Z","stockId":7262412189350,"netValue":0.9461519309632819},{"date":"2025-12-02T16:00:00.000Z","stockId":7262412189350,"netValue":0.9438731095103539},{"date":"2025-12-01T16:00:00.000Z","stockId":7262412189350,"netValue":0.9477500425556096},{"date":"2025-11-30T16:00:00.000Z","stockId":7262412189350,"netValue":0.9577912884902131},{"date":"2025-11-27T16:00:00.000Z","stockId":7262412189350,"netValue":0.9514832487999565},{"date":"2025-11-26T16:00:00.000Z","stockId":7262412189350,"netValue":0.9369687666385516},{"date":"2025-11-25T16:00:00.000Z","stockId":7262412189350,"netValue":0.9347871894514235},{"date":"2025-11-24T16:00:00.000Z","stockId":7262412189350,"netValue":0.9315866870711862},{"date":"2025-11-23T16:00:00.000Z","stockId":7262412189350,"netValue":0.9197864859610183},{"date":"2025-11-20T16:00:00.000Z","stockId":7262412189350,"netValue":0.9126032478785612},{"date":"2025-11-19T16:00:00.000Z","stockId":7262412189350,"netValue":0.9456699888298636},{"date":"2025-11-18T16:00:00.000Z","stockId":7262412189350,"netValue":0.9563497412855404},{"date":"2025-11-17T16:00:00.000Z","stockId":7262412189350,"netValue":0.964547625365525},{"date":"2025-11-16T16:00:00.000Z","stockId":7262412189350,"netValue":0.9779502172636025},{"date":"2025-11-13T16:00:00.000Z","stockId":7262412189350,"netValue":0.9736249870332918},{"date":"2025-11-12T16:00:00.000Z","stockId":7262412189350,"netValue":0.9891583943878064},{"date":"2025-11-11T16:00:00.000Z","stockId":7262412189350,"netValue":0.9708134617162546},{"date":"2025-11-10T16:00:00.000Z","stockId":7262412189350,"netValue":0.9864483925321512},{"date":"2025-11-09T16:00:00.000Z","stockId":7262412189350,"netValue":0.9956780393919911},{"date":"2025-11-06T16:00:00.000Z","stockId":7262412189350,"netValue":1.0053345874589763},{"date":"2025-11-05T16:00:00.000Z","stockId":7262412189350,"netValue":1.011443859422051},{"date":"2025-11-04T16:00:00.000Z","stockId":7262412189350,"netValue":0.9921264840924988},{"date":"2025-11-03T16:00:00.000Z","stockId":7262412189350,"netValue":0.9834803028274595},{"date":"2025-11-02T16:00:00.000Z","stockId":7262412189350,"netValue":1.0063871576004495},{"date":"2025-10-30T16:00:00.000Z","stockId":7262412189350,"netValue":1.0040447368300849},{"date":"2025-10-29T16:00:00.000Z","stockId":7262412189350,"netValue":1.0140058552812161},{"date":"2025-10-28T16:00:00.000Z","stockId":7262412189350,"netValue":1.0260384690669289},{"date":"2025-10-27T16:00:00.000Z","stockId":7262412189350,"netValue":1.003512032965976},{"date":"2025-10-26T16:00:00.000Z","stockId":7262412189350,"netValue":1.0043321904319034},{"date":"2025-10-23T16:00:00.000Z","stockId":7262412189350,"netValue":0.9934536702490449},{"date":"2025-10-22T16:00:00.000Z","stockId":7262412189350,"netValue":0.9689444246881453},{"date":"2025-10-21T16:00:00.000Z","stockId":7262412189350,"netValue":0.9715064205473097},{"date":"2025-10-20T16:00:00.000Z","stockId":7262412189350,"netValue":0.9805880614106584},{"date":"2025-10-19T16:00:00.000Z","stockId":7262412189350,"netValue":0.9677267317678537},{"date":"2025-10-16T16:00:00.000Z","stockId":7262412189350,"netValue":0.9593765624957963},{"date":"2025-10-15T16:00:00.000Z","stockId":7262412189350,"netValue":0.9965085728260564},{"date":"2025-10-14T16:00:00.000Z","stockId":7262412189350,"netValue":1.0036472013757214},{"date":"2025-10-13T16:00:00.000Z","stockId":7262412189350,"netValue":0.9857300633028752},{"date":"2025-10-12T16:00:00.000Z","stockId":7262412189350,"netValue":1.020937803217727},{"date":"2025-10-09T16:00:00.000Z","stockId":7262412189350,"netValue":1.0267019418935464},{"date":"2025-10-08T16:00:00.000Z","stockId":7262412189350,"netValue":1.0583149421768248},{"date":"2025-09-29T16:00:00.000Z","stockId":7262412189350,"netValue":1.0467207669977243},{"date":"2025-09-28T16:00:00.000Z","stockId":7262412189350,"netValue":1.036352424738113},{"date":"2025-09-25T16:00:00.000Z","stockId":7262412189350,"netValue":1.0168594749381308},{"date":"2025-09-24T16:00:00.000Z","stockId":7262412189350,"netValue":1.0387184767644277},{"date":"2025-09-23T16:00:00.000Z","stockId":7262412189350,"netValue":1.034069131838693},{"date":"2025-09-22T16:00:00.000Z","stockId":7262412189350,"netValue":1.009330395110097},{"date":"2025-09-21T16:00:00.000Z","stockId":7262412189350,"netValue":1.0197438787116506},{"date":"2025-09-18T16:00:00.000Z","stockId":7262412189350,"netValue":1.0020205389351038},{"date":"2025-09-17T16:00:00.000Z","stockId":7262412189350,"netValue":1.0225379998012856},{"date":"2025-09-16T16:00:00.000Z","stockId":7262412189350,"netValue":1.0263792026280911},{"date":"2025-09-15T16:00:00.000Z","stockId":7262412189350,"netValue":1.0198069218533434},{"date":"2025-09-14T16:00:00.000Z","stockId":7262412189350,"netValue":1.0105967005003078},{"date":"2025-09-11T16:00:00.000Z","stockId":7262412189350,"netValue":1.0080368501776937},{"date":"2025-09-10T16:00:00.000Z","stockId":7262412189350,"netValue":1.0118554823335282},{"date":"2025-09-09T16:00:00.000Z","stockId":7262412189350,"netValue":0.9936739792656992},{"date":"2025-09-08T16:00:00.000Z","stockId":7262412189350,"netValue":0.9844232854419419},{"date":"2025-09-07T16:00:00.000Z","stockId":7262412189350,"netValue":0.9969714049885586},{"date":"2025-09-04T16:00:00.000Z","stockId":7262412189350,"netValue":0.9886775102180871},{"date":"2025-09-03T16:00:00.000Z","stockId":7262412189350,"netValue":0.9541066847768358},{"date":"2025-09-02T16:00:00.000Z","stockId":7262412189350,"netValue":0.9840385435351127},{"date":"2025-09-01T16:00:00.000Z","stockId":7262412189350,"netValue":0.9897876350969506},{"date":"2025-08-31T16:00:00.000Z","stockId":7262412189350,"netValue":1.014473706926614},{"date":"2025-08-28T16:00:00.000Z","stockId":7262412189350,"netValue":1.0038889956997323},{"date":"2025-08-27T16:00:00.000Z","stockId":7262412189350,"netValue":0.9958415641244931},{"date":"2025-08-26T16:00:00.000Z","stockId":7262412189350,"netValue":0.9811588086328134},{"date":"2025-08-25T16:00:00.000Z","stockId":7262412189350,"netValue":0.993978816731403},{"date":"2025-08-24T16:00:00.000Z","stockId":7262412189350,"netValue":1.0038334761150298},{"date":"2025-08-21T16:00:00.000Z","stockId":7262412189350,"netValue":0.9801418211236044},{"date":"2025-08-20T16:00:00.000Z","stockId":7262412189350,"netValue":0.9594681797460751},{"date":"2025-08-19T16:00:00.000Z","stockId":7262412189350,"netValue":0.9747022358986912},{"date":"2025-08-18T16:00:00.000Z","stockId":7262412189350,"netValue":0.9705966680769031},{"date":"2025-08-17T16:00:00.000Z","stockId":7262412189350,"netValue":0.9750446911493477},{"date":"2025-08-14T16:00:00.000Z","stockId":7262412189350,"netValue":0.9563194109775726},{"date":"2025-08-13T16:00:00.000Z","stockId":7262412189350,"netValue":0.9329146916521013},{"date":"2025-08-12T16:00:00.000Z","stockId":7262412189350,"netValue":0.9460291589736352},{"date":"2025-08-11T16:00:00.000Z","stockId":7262412189350,"netValue":0.9336447434953563},{"date":"2025-08-10T16:00:00.000Z","stockId":7262412189350,"netValue":0.9279708875034223},{"date":"2025-08-07T16:00:00.000Z","stockId":7262412189350,"netValue":0.9112871059070558},{"date":"2025-08-06T16:00:00.000Z","stockId":7262412189350,"netValue":0.9210110101360758},{"date":"2025-08-05T16:00:00.000Z","stockId":7262412189350,"netValue":0.917393699833531},{"date":"2025-08-04T16:00:00.000Z","stockId":7262412189350,"netValue":0.9118534536819733},{"date":"2025-08-03T16:00:00.000Z","stockId":7262412189350,"netValue":0.9066151903103501},{"date":"2025-07-31T16:00:00.000Z","stockId":7262412189350,"netValue":0.8961941831518061},{"date":"2025-07-30T16:00:00.000Z","stockId":7262412189350,"netValue":0.8987389863604391},{"date":"2025-07-29T16:00:00.000Z","stockId":7262412189350,"netValue":0.8952853801262323},{"date":"2025-07-28T16:00:00.000Z","stockId":7262412189350,"netValue":0.9021521201239244},{"date":"2025-07-27T16:00:00.000Z","stockId":7262412189350,"netValue":0.8933370189204781},{"date":"2025-07-24T16:00:00.000Z","stockId":7262412189350,"netValue":0.8804013027812627},{"date":"2025-07-23T16:00:00.000Z","stockId":7262412189350,"netValue":0.8764820096987835},{"date":"2025-07-22T16:00:00.000Z","stockId":7262412189350,"netValue":0.8707554888079165},{"date":"2025-07-21T16:00:00.000Z","stockId":7262412189350,"netValue":0.8741310047864497},{"date":"2025-07-20T16:00:00.000Z","stockId":7262412189350,"netValue":0.8763738252151481},{"date":"2025-07-17T16:00:00.000Z","stockId":7262412189350,"netValue":0.8706096865393291},{"date":"2025-07-16T16:00:00.000Z","stockId":7262412189350,"netValue":0.867614243596404},{"date":"2025-07-15T16:00:00.000Z","stockId":7262412189350,"netValue":0.8560755880020063},{"date":"2025-07-14T16:00:00.000Z","stockId":7262412189350,"netValue":0.8577370135418063},{"date":"2025-07-13T16:00:00.000Z","stockId":7262412189350,"netValue":0.8541902699379451},{"date":"2025-07-10T16:00:00.000Z","stockId":7262412189350,"netValue":0.8491157106346596},{"date":"2025-07-09T16:00:00.000Z","stockId":7262412189350,"netValue":0.8476496261747403},{"date":"2025-07-08T16:00:00.000Z","stockId":7262412189350,"netValue":0.8478992585339002},{"date":"2025-07-07T16:00:00.000Z","stockId":7262412189350,"netValue":0.8486354717333644},{"date":"2025-07-06T16:00:00.000Z","stockId":7262412189350,"netValue":0.8392113303168028},{"date":"2025-07-03T16:00:00.000Z","stockId":7262412189350,"netValue":0.8418490905147844},{"date":"2025-07-02T16:00:00.000Z","stockId":7262412189350,"netValue":0.8452230639122297},{"date":"2025-07-01T16:00:00.000Z","stockId":7262412189350,"netValue":0.8415610237319349},{"date":"2025-06-30T16:00:00.000Z","stockId":7262412189350,"netValue":0.84850748458428},{"date":"2025-06-29T16:00:00.000Z","stockId":7262412189350,"netValue":0.8471693872734447},{"date":"2025-06-26T16:00:00.000Z","stockId":7262412189350,"netValue":0.834620904818598},{"date":"2025-06-25T16:00:00.000Z","stockId":7262412189350,"netValue":0.8356261589838865},{"date":"2025-06-24T16:00:00.000Z","stockId":7262412189350,"netValue":0.8393971604962405},{"date":"2025-06-23T16:00:00.000Z","stockId":7262412189350,"netValue":0.8311510367567492},{"date":"2025-06-22T16:00:00.000Z","stockId":7262412189350,"netValue":0.8156703853820633},{"date":"2025-06-19T16:00:00.000Z","stockId":7262412189350,"netValue":0.807917184421884},{"date":"2025-06-18T16:00:00.000Z","stockId":7262412189350,"netValue":0.8145434860066991},{"date":"2025-06-17T16:00:00.000Z","stockId":7262412189350,"netValue":0.8212466564388923},{"date":"2025-06-16T16:00:00.000Z","stockId":7262412189350,"netValue":0.8186857650882893},{"date":"2025-06-15T16:00:00.000Z","stockId":7262412189350,"netValue":0.8208817208086643},{"date":"2025-06-12T16:00:00.000Z","stockId":7262412189350,"netValue":0.8174245366248323},{"date":"2025-06-11T16:00:00.000Z","stockId":7262412189350,"netValue":0.8257923055743994},{"date":"2025-06-10T16:00:00.000Z","stockId":7262412189350,"netValue":0.8269255468887722},{"date":"2025-06-09T16:00:00.000Z","stockId":7262412189350,"netValue":0.825625884001626},{"date":"2025-06-08T16:00:00.000Z","stockId":7262412189350,"netValue":0.8338335733174282},{"date":"2025-06-05T16:00:00.000Z","stockId":7262412189350,"netValue":0.8298898082932924},{"date":"2025-06-04T16:00:00.000Z","stockId":7262412189350,"netValue":0.8317208283834397},{"date":"2025-06-03T16:00:00.000Z","stockId":7262412189350,"netValue":0.8207921680832695},{"date":"2025-06-02T16:00:00.000Z","stockId":7262412189350,"netValue":0.8149405141216077},{"date":"2025-05-29T16:00:00.000Z","stockId":7262412189350,"netValue":0.8137624964445377},{"date":"2025-05-28T16:00:00.000Z","stockId":7262412189350,"netValue":0.822296686966878},{"date":"2025-05-27T16:00:00.000Z","stockId":7262412189350,"netValue":0.8128725455503166},{"date":"2025-05-26T16:00:00.000Z","stockId":7262412189350,"netValue":0.8144154988576144},{"date":"2025-05-25T16:00:00.000Z","stockId":7262412189350,"netValue":0.8190059243558192},{"date":"2025-05-22T16:00:00.000Z","stockId":7262412189350,"netValue":0.8178663411024383},{"date":"2025-05-21T16:00:00.000Z","stockId":7262412189350,"netValue":0.8239997199079412},{"date":"2025-05-20T16:00:00.000Z","stockId":7262412189350,"netValue":0.828590145406146},{"date":"2025-05-19T16:00:00.000Z","stockId":7262412189350,"netValue":0.8302163094998307},{"date":"2025-05-18T16:00:00.000Z","stockId":7262412189350,"netValue":0.8265606112585442},{"date":"2025-05-15T16:00:00.000Z","stockId":7262412189350,"netValue":0.8298898082932922},{"date":"2025-05-14T16:00:00.000Z","stockId":7262412189350,"netValue":0.8314264196615817},{"date":"2025-05-13T16:00:00.000Z","stockId":7262412189350,"netValue":0.8426047123209124},{"date":"2025-05-12T16:00:00.000Z","stockId":7262412189350,"netValue":0.842687923107299},{"date":"2025-05-11T16:00:00.000Z","stockId":7262412189350,"netValue":0.8468365441278977},{"date":"2025-05-08T16:00:00.000Z","stockId":7262412189350,"netValue":0.8349668146318007},{"date":"2025-05-07T16:00:00.000Z","stockId":7262412189350,"netValue":0.8440707967808316},{"date":"2025-05-06T16:00:00.000Z","stockId":7262412189350,"netValue":0.8419964862705327},{"date":"2025-05-05T16:00:00.000Z","stockId":7262412189350,"netValue":0.840619954536008},{"date":"2025-04-29T16:00:00.000Z","stockId":7262412189350,"netValue":0.8253441591577848},{"date":"2025-04-28T16:00:00.000Z","stockId":7262412189350,"netValue":0.8197231117382585},{"date":"2025-04-27T16:00:00.000Z","stockId":7262412189350,"netValue":0.8166756395473516},{"date":"2025-04-24T16:00:00.000Z","stockId":7262412189350,"netValue":0.8194477288334258},{"date":"2025-04-23T16:00:00.000Z","stockId":7262412189350,"netValue":0.8185514360001966},{"date":"2025-04-22T16:00:00.000Z","stockId":7262412189350,"netValue":0.823186637861099},{"date":"2025-04-21T16:00:00.000Z","stockId":7262412189350,"netValue":0.818910029691416},{"date":"2025-04-20T16:00:00.000Z","stockId":7262412189350,"netValue":0.8237116531250919},{"date":"2025-04-17T16:00:00.000Z","stockId":7262412189350,"netValue":0.8150494754536668},{"date":"2025-04-16T16:00:00.000Z","stockId":7262412189350,"netValue":0.8166756395473516},{"date":"2025-04-15T16:00:00.000Z","stockId":7262412189350,"netValue":0.8184618832748015},{"date":"2025-04-14T16:00:00.000Z","stockId":7262412189350,"netValue":0.8225720698717109},{"date":"2025-04-13T16:00:00.000Z","stockId":7262412189350,"netValue":0.8246463803820102},{"date":"2025-04-10T16:00:00.000Z","stockId":7262412189350,"netValue":0.8202160345175705},{"date":"2025-04-09T16:00:00.000Z","stockId":7262412189350,"netValue":0.8112115423361891},{"date":"2025-04-08T16:00:00.000Z","stockId":7262412189350,"netValue":0.7998121144991329},{"date":"2025-04-07T16:00:00.000Z","stockId":7262412189350,"netValue":0.791535288578697},{"date":"2025-04-06T16:00:00.000Z","stockId":7262412189350,"netValue":0.7917719463343416},{"date":"2025-04-02T16:00:00.000Z","stockId":7262412189350,"netValue":0.8546495968218698},{"date":"2025-04-01T16:00:00.000Z","stockId":7262412189350,"netValue":0.8675924627039588},{"date":"2025-03-31T16:00:00.000Z","stockId":7262412189350,"netValue":0.8664151626905472},{"date":"2025-03-30T16:00:00.000Z","stockId":7262412189350,"netValue":0.8695020387806123},{"date":"2025-03-27T16:00:00.000Z","stockId":7262412189350,"netValue":0.8686045566148373},{"date":"2025-03-26T16:00:00.000Z","stockId":7262412189350,"netValue":0.8770897487297976},{"date":"2025-03-25T16:00:00.000Z","stockId":7262412189350,"netValue":0.8779009107115882},{"date":"2025-03-24T16:00:00.000Z","stockId":7262412189350,"netValue":0.8741249186502731},{"date":"2025-03-23T16:00:00.000Z","stockId":7262412189350,"netValue":0.8838662966971931},{"date":"2025-03-20T16:00:00.000Z","stockId":7262412189350,"netValue":0.8810518041893283},{"date":"2025-03-19T16:00:00.000Z","stockId":7262412189350,"netValue":0.8937148522237803},{"date":"2025-03-18T16:00:00.000Z","stockId":7262412189350,"netValue":0.8968091625792818},{"date":"2025-03-17T16:00:00.000Z","stockId":7262412189350,"netValue":0.9038729626597499},{"date":"2025-03-16T16:00:00.000Z","stockId":7262412189350,"netValue":0.8993364029740735},{"date":"2025-03-13T16:00:00.000Z","stockId":7262412189350,"netValue":0.8978792851130254},{"date":"2025-03-12T16:00:00.000Z","stockId":7262412189350,"netValue":0.886831126776717},{"date":"2025-03-11T16:00:00.000Z","stockId":7262412189350,"netValue":0.902630199758037},{"date":"2025-03-10T16:00:00.000Z","stockId":7262412189350,"netValue":0.9021568842467482},{"date":"2025-03-09T16:00:00.000Z","stockId":7262412189350,"netValue":0.9034487960052636},{"date":"2025-03-06T16:00:00.000Z","stockId":7262412189350,"netValue":0.9062990143396842},{"date":"2025-03-05T16:00:00.000Z","stockId":7262412189350,"netValue":0.9088188204690397},{"date":"2025-03-04T16:00:00.000Z","stockId":7262412189350,"netValue":0.8961632067000238},{"date":"2025-03-03T16:00:00.000Z","stockId":7262412189350,"netValue":0.884232434728814},{"date":"2025-03-02T16:00:00.000Z","stockId":7262412189350,"netValue":0.8775496412108394},{"date":"2025-02-27T16:00:00.000Z","stockId":7262412189350,"netValue":0.8811529929041853},{"date":"2025-02-26T16:00:00.000Z","stockId":7262412189350,"netValue":0.9169587318480621},{"date":"2025-02-25T16:00:00.000Z","stockId":7262412189350,"netValue":0.9228095060885632},{"date":"2025-02-24T16:00:00.000Z","stockId":7262412189350,"netValue":0.9169661661134985},{"date":"2025-02-23T16:00:00.000Z","stockId":7262412189350,"netValue":0.9213598224929516},{"date":"2025-02-20T16:00:00.000Z","stockId":7262412189350,"netValue":0.9245330187670009},{"date":"2025-02-19T16:00:00.000Z","stockId":7262412189350,"netValue":0.9087116429893719},{"date":"2025-02-18T16:00:00.000Z","stockId":7262412189350,"netValue":0.9091641012049776},{"date":"2025-02-17T16:00:00.000Z","stockId":7262412189350,"netValue":0.8905296784201098},{"date":"2025-02-16T16:00:00.000Z","stockId":7262412189350,"netValue":0.9015629682255453},{"date":"2025-02-13T16:00:00.000Z","stockId":7262412189350,"netValue":0.8899268826328444},{"date":"2025-02-12T16:00:00.000Z","stockId":7262412189350,"netValue":0.8875142539831566},{"date":"2025-02-11T16:00:00.000Z","stockId":7262412189350,"netValue":0.8991503395758573},{"date":"2025-02-10T16:00:00.000Z","stockId":7262412189350,"netValue":0.8905579699812293},{"date":"2025-02-09T16:00:00.000Z","stockId":7262412189350,"netValue":0.890148671857616},{"date":"2025-02-06T16:00:00.000Z","stockId":7262412189350,"netValue":0.8880813239438662},{"date":"2025-02-05T16:00:00.000Z","stockId":7262412189350,"netValue":0.8830028296304335},{"date":"2025-02-04T16:00:00.000Z","stockId":7262412189350,"netValue":0.8638179161432692},{"date":"2025-01-26T16:00:00.000Z","stockId":7262412189350,"netValue":0.8639919283364716},{"date":"2025-01-23T16:00:00.000Z","stockId":7262412189350,"netValue":0.866786604420028},{"date":"2025-01-22T16:00:00.000Z","stockId":7262412189350,"netValue":0.8534810634219796},{"date":"2025-01-21T16:00:00.000Z","stockId":7262412189350,"netValue":0.8511368939595876},{"date":"2025-01-20T16:00:00.000Z","stockId":7262412189350,"netValue":0.8557003291214983},{"date":"2025-01-19T16:00:00.000Z","stockId":7262412189350,"netValue":0.8469582232853611},{"date":"2025-01-16T16:00:00.000Z","stockId":7262412189350,"netValue":0.8463627065031949},{"date":"2025-01-15T16:00:00.000Z","stockId":7262412189350,"netValue":0.8446241070220339},{"date":"2025-01-14T16:00:00.000Z","stockId":7262412189350,"netValue":0.8442393425343492},{"date":"2025-01-13T16:00:00.000Z","stockId":7262412189350,"netValue":0.8460838969452484},{"date":"2025-01-12T16:00:00.000Z","stockId":7262412189350,"netValue":0.8232288234694222},{"date":"2025-01-09T16:00:00.000Z","stockId":7262412189350,"netValue":0.8279272155932706},{"date":"2025-01-08T16:00:00.000Z","stockId":7262412189350,"netValue":0.8344701621280181},{"date":"2025-01-07T16:00:00.000Z","stockId":7262412189350,"netValue":0.8345571682246195},{"date":"2025-01-06T16:00:00.000Z","stockId":7262412189350,"netValue":0.8312427706914415},{"date":"2025-01-05T16:00:00.000Z","stockId":7262412189350,"netValue":0.8228463741117236},{"date":"2025-01-02T16:00:00.000Z","stockId":7262412189350,"netValue":0.827957375190464},{"date":"2025-01-01T16:00:00.000Z","stockId":7262412189350,"netValue":0.8428576630736644},{"date":"2024-12-30T16:00:00.000Z","stockId":7262412189350,"netValue":0.8611025080872361},{"date":"2024-12-29T16:00:00.000Z","stockId":7262412189350,"netValue":0.8738125323031182},{"date":"2024-12-26T16:00:00.000Z","stockId":7262412189350,"netValue":0.8748206580401761},{"date":"2024-12-25T16:00:00.000Z","stockId":7262412189350,"netValue":0.879182236541677},{"date":"2024-12-24T16:00:00.000Z","stockId":7262412189350,"netValue":0.8760027959704366},{"date":"2024-12-23T16:00:00.000Z","stockId":7262412189350,"netValue":0.8753392219248055},{"date":"2024-12-22T16:00:00.000Z","stockId":7262412189350,"netValue":0.8679799531143461},{"date":"2024-12-19T16:00:00.000Z","stockId":7262412189350,"netValue":0.881236385682065},{"date":"2024-12-18T16:00:00.000Z","stockId":7262412189350,"netValue":0.874944404238057},{"date":"2024-12-17T16:00:00.000Z","stockId":7262412189350,"netValue":0.8729269951989485},{"date":"2024-12-16T16:00:00.000Z","stockId":7262412189350,"netValue":0.8691218782483487},{"date":"2024-12-15T16:00:00.000Z","stockId":7262412189350,"netValue":0.8852120421308887},{"date":"2024-12-12T16:00:00.000Z","stockId":7262412189350,"netValue":0.8829927764313698},{"date":"2024-12-11T16:00:00.000Z","stockId":7262412189350,"netValue":0.8931768809225784},{"date":"2024-12-10T16:00:00.000Z","stockId":7262412189350,"netValue":0.8918508903963087},{"date":"2024-12-09T16:00:00.000Z","stockId":7262412189350,"netValue":0.8886134457606676},{"date":"2024-12-08T16:00:00.000Z","stockId":7262412189350,"netValue":0.8796025835656478},{"date":"2024-12-05T16:00:00.000Z","stockId":7262412189350,"netValue":0.8780267855136314},{"date":"2024-12-04T16:00:00.000Z","stockId":7262412189350,"netValue":0.8725600219794072},{"date":"2024-12-03T16:00:00.000Z","stockId":7262412189350,"netValue":0.8663929442982725},{"date":"2024-12-02T16:00:00.000Z","stockId":7262412189350,"netValue":0.8680835929140978},{"date":"2024-12-01T16:00:00.000Z","stockId":7262412189350,"netValue":0.8698701432605958},{"date":"2024-11-28T16:00:00.000Z","stockId":7262412189350,"netValue":0.8615696484115507},{"date":"2024-11-27T16:00:00.000Z","stockId":7262412189350,"netValue":0.8568333586214301},{"date":"2024-11-26T16:00:00.000Z","stockId":7262412189350,"netValue":0.8602537110843453},{"date":"2024-11-25T16:00:00.000Z","stockId":7262412189350,"netValue":0.852145019696646},{"date":"2024-11-24T16:00:00.000Z","stockId":7262412189350,"netValue":0.8602815555515528},{"date":"2024-11-21T16:00:00.000Z","stockId":7262412189350,"netValue":0.8576206788649419},{"date":"2024-11-20T16:00:00.000Z","stockId":7262412189350,"netValue":0.8803129509116228},{"date":"2024-11-19T16:00:00.000Z","stockId":7262412189350,"netValue":0.8825322166111416},{"date":"2024-11-18T16:00:00.000Z","stockId":7262412189350,"netValue":0.8777290271225486},{"date":"2024-11-17T16:00:00.000Z","stockId":7262412189350,"netValue":0.8734355058845132},{"date":"2024-11-14T16:00:00.000Z","stockId":7262412189350,"netValue":0.8873164572665986},{"date":"2024-11-13T16:00:00.000Z","stockId":7262412189350,"netValue":0.8980949209749804},{"date":"2024-11-12T16:00:00.000Z","stockId":7262412189350,"netValue":0.9153103762883725},{"date":"2024-11-11T16:00:00.000Z","stockId":7262412189350,"netValue":0.9097956618888119},{"date":"2024-11-10T16:00:00.000Z","stockId":7262412189350,"netValue":0.9222268765467471},{"date":"2024-11-07T16:00:00.000Z","stockId":7262412189350,"netValue":0.9126015487364252},{"date":"2024-11-06T16:00:00.000Z","stockId":7262412189350,"netValue":0.9175787504182207},{"date":"2024-11-05T16:00:00.000Z","stockId":7262412189350,"netValue":0.9049835767661474},{"date":"2024-11-04T16:00:00.000Z","stockId":7262412189350,"netValue":0.9075586049211501},{"date":"2024-11-03T16:00:00.000Z","stockId":7262412189350,"netValue":0.8956939050131805},{"date":"2024-10-31T16:00:00.000Z","stockId":7262412189350,"netValue":0.8873934101641354},{"date":"2024-10-30T16:00:00.000Z","stockId":7262412189350,"netValue":0.9051452206303001},{"date":"2024-10-29T16:00:00.000Z","stockId":7262412189350,"netValue":0.9055299851179842},{"date":"2024-10-28T16:00:00.000Z","stockId":7262412189350,"netValue":0.9064244178562262},{"date":"2024-10-27T16:00:00.000Z","stockId":7262412189350,"netValue":0.9172129347636726},{"date":"2024-10-24T16:00:00.000Z","stockId":7262412189350,"netValue":0.9106421437617176},{"date":"2024-10-23T16:00:00.000Z","stockId":7262412189350,"netValue":0.9069151372736478},{"date":"2024-10-22T16:00:00.000Z","stockId":7262412189350,"netValue":0.9143993098469807},{"date":"2024-10-21T16:00:00.000Z","stockId":7262412189350,"netValue":0.913947645660824},{"date":"2024-10-20T16:00:00.000Z","stockId":7262412189350,"netValue":0.9153304826865016},{"date":"2024-10-16T16:00:00.000Z","stockId":7262412189350,"netValue":0.8852143572608744},{"date":"2024-10-15T16:00:00.000Z","stockId":7262412189350,"netValue":0.8883290881506773},{"date":"2024-10-14T16:00:00.000Z","stockId":7262412189350,"netValue":0.8890484762436742},{"date":"2024-10-13T16:00:00.000Z","stockId":7262412189350,"netValue":0.9078608911599062},{"date":"2024-10-10T16:00:00.000Z","stockId":7262412189350,"netValue":0.888594597183849},{"date":"2024-10-09T16:00:00.000Z","stockId":7262412189350,"netValue":0.9088157854258605},{"date":"2024-10-08T16:00:00.000Z","stockId":7262412189350,"netValue":0.8920469196234675},{"date":"2024-10-07T16:00:00.000Z","stockId":7262412189350,"netValue":0.9407519986805364},{"date":"2024-09-29T16:00:00.000Z","stockId":7262412189350,"netValue":0.9127672353066448},{"date":"2024-09-26T16:00:00.000Z","stockId":7262412189350,"netValue":0.8622257559388725},{"date":"2024-09-25T16:00:00.000Z","stockId":7262412189350,"netValue":0.8498047612144357},{"date":"2024-09-24T16:00:00.000Z","stockId":7262412189350,"netValue":0.8292129938150002},{"date":"2024-09-23T16:00:00.000Z","stockId":7262412189350,"netValue":0.8237239157921654},{"date":"2024-09-22T16:00:00.000Z","stockId":7262412189350,"netValue":0.8055122113110051},{"date":"2024-09-19T16:00:00.000Z","stockId":7262412189350,"netValue":0.803224078290777},{"date":"2024-09-18T16:00:00.000Z","stockId":7262412189350,"netValue":0.8021841478072747},{"date":"2024-09-17T16:00:00.000Z","stockId":7262412189350,"netValue":0.8009941163481371},{"date":"2024-09-12T16:00:00.000Z","stockId":7262412189350,"netValue":0.7961176483564094},{"date":"2024-09-11T16:00:00.000Z","stockId":7262412189350,"netValue":0.797457780791183},{"date":"2024-09-10T16:00:00.000Z","stockId":7262412189350,"netValue":0.7994105232570632},{"date":"2024-09-09T16:00:00.000Z","stockId":7262412189350,"netValue":0.8019758757540509},{"date":"2024-09-08T16:00:00.000Z","stockId":7262412189350,"netValue":0.8018027923039034},{"date":"2024-09-05T16:00:00.000Z","stockId":7262412189350,"netValue":0.8075690898034975},{"date":"2024-09-04T16:00:00.000Z","stockId":7262412189350,"netValue":0.8151947700883069},{"date":"2024-09-03T16:00:00.000Z","stockId":7262412189350,"netValue":0.8160616171216615},{"date":"2024-09-02T16:00:00.000Z","stockId":7262412189350,"netValue":0.8228096740271692},{"date":"2024-09-01T16:00:00.000Z","stockId":7262412189350,"netValue":0.8251329956504738},{"date":"2024-08-29T16:00:00.000Z","stockId":7262412189350,"netValue":0.8316146094251691},{"date":"2024-08-28T16:00:00.000Z","stockId":7262412189350,"netValue":0.823642762240065},{"date":"2024-08-27T16:00:00.000Z","stockId":7262412189350,"netValue":0.8293293359701766},{"date":"2024-08-26T16:00:00.000Z","stockId":7262412189350,"netValue":0.8330157725027665},{"date":"2024-08-25T16:00:00.000Z","stockId":7262412189350,"netValue":0.8356378662947245},{"date":"2024-08-22T16:00:00.000Z","stockId":7262412189350,"netValue":0.8349563088400821},{"date":"2024-08-21T16:00:00.000Z","stockId":7262412189350,"netValue":0.8341935978333397},{"date":"2024-08-20T16:00:00.000Z","stockId":7262412189350,"netValue":0.8354985416650361},{"date":"2024-08-19T16:00:00.000Z","stockId":7262412189350,"netValue":0.8358569146938959},{"date":"2024-08-18T16:00:00.000Z","stockId":7262412189350,"netValue":0.842650936548427},{"date":"2024-08-15T16:00:00.000Z","stockId":7262412189350,"netValue":0.8397961584461154},{"date":"2024-08-14T16:00:00.000Z","stockId":7262412189350,"netValue":0.8385939208584128},{"date":"2024-08-13T16:00:00.000Z","stockId":7262412189350,"netValue":0.8331048428355783},{"date":"2024-08-12T16:00:00.000Z","stockId":7262412189350,"netValue":0.8366519547384794},{"date":"2024-08-11T16:00:00.000Z","stockId":7262412189350,"netValue":0.8346532473235755},{"date":"2024-08-08T16:00:00.000Z","stockId":7262412189350,"netValue":0.8363517527872083},{"date":"2024-08-07T16:00:00.000Z","stockId":7262412189350,"netValue":0.8374958192973226},{"date":"2024-08-06T16:00:00.000Z","stockId":7262412189350,"netValue":0.8368602267917036},{"date":"2024-08-05T16:00:00.000Z","stockId":7262412189350,"netValue":0.8361664632084964},{"date":"2024-08-04T16:00:00.000Z","stockId":7262412189350,"netValue":0.8364558888138205},{"date":"2024-08-01T16:00:00.000Z","stockId":7262412189350,"netValue":0.8522738944655229},{"date":"2024-07-31T16:00:00.000Z","stockId":7262412189350,"netValue":0.8598536098013088}]}