window.pageData = {"startDate":"2024-08-05T15:31:40.057Z","endDate":"2026-08-05T15:31:40.057Z","manager":{"_id":7231612200010,"name":"王萍莉","gender":"f","educationCode":"001002","resume":"王萍莉：女，学历：金融硕士研究生。相关业务资格：证券投资基金从业资格。历任中海基金管理有限公司债券研究员，兴证证券资产管理有限公司研究员、投资经理助理，中海基金管理有限公司基金经理。2025年8月加入鑫元基金管理有限公司，现任基金经理。","tickerId":231612200010,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801609220","exchange":"fm","cnInfoCode":"8801609220","followedNum":0,"currency":"CNY","workingDate":"2020-08-24T16:00:00.000Z","fundCompanyId":4000050860000,"fundManagerSecondLevel":"hybrid","pinyin":"wpl","fundCompany":{"_id":4000050860000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50860000","tickerId":50860000,"name":"鑫元基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7231612200010,"type":"fmp","fm_p_r_d":"2026-08-04T16:00:00.000Z","fm_p_r_fys":-0.0534838551935749,"fm_p_r_m1":-0.014945671864535326,"fm_p_r_m3":-0.01354422396057764,"fm_p_r_m6":-0.06168760850521815,"fm_p_r_y1":0.06302057714476317,"fm_cagr_p_r_fs":0.02845062269236598,"fm_p_r_y3":0.13554522742870279,"fm_cagr_p_r_fs_m":0.06629906237955008,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.6877448237269166,"fm_p_r_fys_m":0.016446154574942362,"fm_p_r_fys_r_c":1595,"fm_p_r_fys_rp":0.795483061480552,"fm_p_r_m1_m":-0.057570520362401734,"fm_p_r_m1_r_c":1726,"fm_p_r_m1_rp":0.34898550724637684,"fm_p_r_m3_m":-0.034186621253100624,"fm_p_r_m3_r_c":1694,"fm_p_r_m3_rp":0.3833431777909037,"fm_p_r_m6_m":-0.012717014413683225,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.6859605911330049,"fm_p_r_y1_m":0.12678810289494669,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.6330887258172114,"fm_p_r_y3_m":0.19367832707410448,"fm_p_r_y3_r_c":1128,"fm_p_r_y3_rp":0.5936113575865128,"fm_p_r_y5":0.1426662380924395,"fm_p_r_y10_m":0.12596274182457523,"fm_p_r_y10_r_c":1202,"fm_p_r_y10_rp":0.5462114904246461,"fm_p_r_y5_m":0.01843955951463605,"fm_p_r_y5_r_c":783,"fm_p_r_y5_rp":0.3337595907928389},"fmi":{"stockId":7231612200010,"type":"fmi","fm_my":5.3,"fm_d":{"3000000395001":"本基金基金经理、中海货币市场证券投资基金基金经理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":5,"fm_as":1488666856.1269002,"fm_b_as":667141134.4771,"fm_e_as":0,"fm_h_as":821525721.6498001,"fm_i_as":0,"fm_mfn":4,"fm_msl":"bond","fm_nb_as":821525721.6498001,"fm_q_as":0,"fm_r_f_cagr":0.0029,"fm_r_fd":3000000026999,"fm_r_ftp":0.0029}},"topTenManagedFundList":[{"_id":3000000017619,"__csrcFundId":12300,"stockCode":"017619","shortName":"鑫元添鑫回报6个月持有期混合(017619)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17619,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:25.978Z","status":"normal","exchange":"jj","fundCollectionId":4000050860000,"name":"鑫元添鑫回报6个月持有期混合型证券投资基金","inceptionDate":"2023-03-13T16:00:00.000Z","setUpDate":"2023-03-13T16:00:00.000Z","setUpAssetScale":933546246.85,"setUpShares":933546246.85,"pinyin":"xytxhb6gycyqhhxzqtzjj","masterFundShortName":"鑫元添鑫回报6个月持有期混合","hotMetrics":{"stockId":3000000017619,"type":"f_as","f_tas":721715070.2620001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017584,"name":"鑫元聚鑫收益增强债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017584","tickerId":17584,"shortName":"鑫元聚鑫收益增强D","currency":"CNY","__csrcFundId":2378,"exchange":"jj","lastUpdated":"2025-01-04T00:32:22.574Z","fundCollectionId":4000050860000,"inceptionDate":"2023-03-06T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xyjxsyzqzqxfqszqtzjj","hotMetrics":{"stockId":3000000017584,"type":"f_as","f_tas":385550021.6035,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000000896,"__csrcFundId":2378,"stockCode":"000896","shortName":"鑫元聚鑫收益增强(000896)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":896,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:02.539Z","status":"normal","inceptionDate":"2014-12-01T16:00:00.000Z","name":"鑫元聚鑫收益增强债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050860000,"currency":"CNY","pinyin":"xyjxsyzqzqxfqszqtzjj","masterFundShortName":"鑫元聚鑫收益增强","hotMetrics":{"stockId":3000000000896,"type":"f_as","f_tas":166319027.98560002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026999,"name":"鑫元锦利一年定期开放债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026999","tickerId":26999,"shortName":"鑫元锦利定期开放C","currency":"CNY","__csrcFundId":7079,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-13T08:04:00.588Z","inceptionDate":"2026-03-30T16:00:00.000Z","pinyin":"xyjlyndqkfzqxfqszqtzjj","fundCollectionId":4000050860000,"hotMetrics":{"stockId":3000000026999,"type":"f_as","f_tas":97815266.13239999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017620,"name":"鑫元添鑫回报6个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017620","tickerId":17620,"shortName":"鑫元添鑫回报6个月持有期混合C","currency":"CNY","__csrcFundId":12300,"exchange":"jj","lastUpdated":"2025-01-04T00:32:22.654Z","fundCollectionId":4000050860000,"inceptionDate":"2023-03-13T16:00:00.000Z","status":"normal","setUpDate":"2023-03-13T16:00:00.000Z","setUpAssetScale":125508558.6,"setUpShares":125508558.6,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xytxhb6gycyqhhxzqtzjj","hotMetrics":{"stockId":3000000017620,"type":"f_as","f_tas":57574746.4206,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021527,"__csrcFundId":14247,"stockCode":"021527","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":21527,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鑫元中证同业存单AAA指数7天持有期(021527)","lastUpdated":"2026-08-01T03:45:00.808Z","name":"鑫元中证同业存单AAA指数7天持有期证券投资基金","pinyin":"xyzztycdaaazs7tcyqzqtzjj","fundCollectionId":4000050860000,"setUpAssetScale":682049865.48,"setUpDate":"2024-09-02T16:00:00.000Z","setUpShares":682049865.48,"inceptionDate":"2024-09-05T16:00:00.000Z","masterFundShortName":"鑫元中证同业存单AAA指数7天持有期","indexFundFlag":1,"hotMetrics":{"stockId":3000000021527,"type":"f_as","f_tas":42235904.967199996,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008806,"__csrcFundId":7079,"stockCode":"008806","shortName":"鑫元锦利定期开放(008806)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8806,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:02.639Z","status":"normal","inceptionDate":"2020-01-14T16:00:00.000Z","name":"鑫元锦利一年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050860000,"currency":"CNY","setUpDate":"2020-01-14T16:00:00.000Z","setUpAssetScale":520031500.22,"setUpShares":520031500.22,"pinyin":"xyjlyndqkfzqxfqszqtzjj","masterFundShortName":"鑫元锦利定期开放","hotMetrics":{"stockId":3000000008806,"type":"f_as","f_tas":10506280.2516,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000000897,"name":"鑫元聚鑫收益增强债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"000897","tickerId":897,"shortName":"鑫元聚鑫收益增强C","__csrcFundId":2378,"lastUpdated":"2025-01-04T00:31:51.240Z","exchange":"jj","inceptionDate":"2014-12-01T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050860000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xyjxsyzqzqxfqszqtzjj","hotMetrics":{"stockId":3000000000897,"type":"f_as","f_tas":6950538.504,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.006092951528529511,"oneMonth":-0.03800362234287524,"threeMonths":-0.031027747326467514,"sixMonths":-0.0026271727168006853,"oneYear":0.13517893479876686,"threeYears":0.15857662327325905,"fiveYears":-0.05870668280568325,"tenYears":0.4533510096891835},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49207,"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":[{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"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}],"netValueList":[{"stockId":7231612200010,"date":"2026-08-04T16:00:00.000Z","netValue":1.0968497239194175},{"date":"2026-08-03T16:00:00.000Z","stockId":7231612200010,"netValue":1.0895123834489677},{"date":"2026-08-02T16:00:00.000Z","stockId":7231612200010,"netValue":1.0823302055995512},{"date":"2026-07-30T16:00:00.000Z","stockId":7231612200010,"netValue":1.0857478897187405},{"date":"2026-07-29T16:00:00.000Z","stockId":7231612200010,"netValue":1.082450824343096},{"date":"2026-07-28T16:00:00.000Z","stockId":7231612200010,"netValue":1.090164079276778},{"date":"2026-07-27T16:00:00.000Z","stockId":7231612200010,"netValue":1.0887243978731165},{"date":"2026-07-26T16:00:00.000Z","stockId":7231612200010,"netValue":1.1016000195875},{"stockId":7231612200010,"date":"2026-07-23T16:00:00.000Z","netValue":1.0921519065623608},{"date":"2026-07-22T16:00:00.000Z","stockId":7231612200010,"netValue":1.0927076438495167},{"stockId":7231612200010,"date":"2026-07-21T16:00:00.000Z","netValue":1.0959395334092736},{"stockId":7231612200010,"date":"2026-07-20T16:00:00.000Z","netValue":1.1009504017296978},{"date":"2026-07-19T16:00:00.000Z","stockId":7231612200010,"netValue":1.088050798663065},{"stockId":7231612200010,"date":"2026-07-16T16:00:00.000Z","netValue":1.088995606431118},{"stockId":7231612200010,"date":"2026-07-15T16:00:00.000Z","netValue":1.1014201068871943},{"date":"2026-07-14T16:00:00.000Z","stockId":7231612200010,"netValue":1.1067316729830703},{"date":"2026-07-13T16:00:00.000Z","stockId":7231612200010,"netValue":1.1075390296236929},{"date":"2026-07-12T16:00:00.000Z","stockId":7231612200010,"netValue":1.1047591503899388},{"stockId":7231612200010,"date":"2026-07-09T16:00:00.000Z","netValue":1.110158154083679},{"stockId":7231612200010,"date":"2026-07-08T16:00:00.000Z","netValue":1.1209034350008926},{"date":"2026-07-07T16:00:00.000Z","stockId":7231612200010,"netValue":1.1083107856392342},{"stockId":7231612200010,"date":"2026-07-06T16:00:00.000Z","netValue":1.1137054995849587},{"stockId":7231612200010,"date":"2026-07-05T16:00:00.000Z","netValue":1.1136225252893799},{"date":"2026-07-02T16:00:00.000Z","stockId":7231612200010,"netValue":1.113491604057577},{"stockId":7231612200010,"date":"2026-07-01T16:00:00.000Z","netValue":1.1135177883039376},{"date":"2026-06-30T16:00:00.000Z","stockId":7231612200010,"netValue":1.1134348140083585},{"stockId":7231612200010,"date":"2026-06-29T16:00:00.000Z","netValue":1.1134348140083585},{"date":"2026-06-28T16:00:00.000Z","stockId":7231612200010,"netValue":1.1134086297619978},{"stockId":7231612200010,"date":"2026-06-25T16:00:00.000Z","netValue":1.1132994712200583},{"date":"2026-06-24T16:00:00.000Z","stockId":7231612200010,"netValue":1.1132994712200583},{"stockId":7231612200010,"date":"2026-06-23T16:00:00.000Z","netValue":1.1131641284317584},{"date":"2026-06-22T16:00:00.000Z","stockId":7231612200010,"netValue":1.1131219721036152},{"stockId":7231612200010,"date":"2026-06-21T16:00:00.000Z","netValue":1.1131641284317584},{"stockId":7231612200010,"date":"2026-06-17T16:00:00.000Z","netValue":1.1130549698898187},{"stockId":7231612200010,"date":"2026-06-16T16:00:00.000Z","netValue":1.1130128135616761},{"stockId":7231612200010,"date":"2026-06-15T16:00:00.000Z","netValue":1.112877470773376},{"stockId":7231612200010,"date":"2026-06-14T16:00:00.000Z","netValue":1.112825102280655},{"stockId":7231612200010,"date":"2026-06-11T16:00:00.000Z","netValue":1.1128251022806548},{"date":"2026-06-10T16:00:00.000Z","stockId":7231612200010,"netValue":1.1129298392660973},{"stockId":7231612200010,"date":"2026-06-09T16:00:00.000Z","netValue":1.1130607604978997},{"date":"2026-06-08T16:00:00.000Z","stockId":7231612200010,"netValue":1.113113128990621},{"date":"2026-06-07T16:00:00.000Z","stockId":7231612200010,"netValue":1.113165497483342},{"date":"2026-06-04T16:00:00.000Z","stockId":7231612200010,"netValue":1.1130825231877632},{"date":"2026-06-03T16:00:00.000Z","stockId":7231612200010,"netValue":1.1130563389414023},{"stockId":7231612200010,"date":"2026-06-02T16:00:00.000Z","netValue":1.1130301546950423},{"stockId":7231612200010,"date":"2026-06-01T16:00:00.000Z","netValue":1.1130039704486814},{"stockId":7231612200010,"date":"2026-05-31T16:00:00.000Z","netValue":1.1129356298741782},{"stockId":7231612200010,"date":"2026-05-28T16:00:00.000Z","netValue":1.112899233463239},{"date":"2026-05-27T16:00:00.000Z","stockId":7231612200010,"netValue":1.1127638906749389},{"date":"2026-05-26T16:00:00.000Z","stockId":7231612200010,"netValue":1.1127377064285786},{"date":"2026-05-25T16:00:00.000Z","stockId":7231612200010,"netValue":1.1126591536894967},{"date":"2026-05-24T16:00:00.000Z","stockId":7231612200010,"netValue":1.1125499951475573},{"stockId":7231612200010,"date":"2026-05-21T16:00:00.000Z","netValue":1.1125340230657748},{"date":"2026-05-20T16:00:00.000Z","stockId":7231612200010,"netValue":1.1125078388194143},{"stockId":7231612200010,"date":"2026-05-19T16:00:00.000Z","netValue":1.1124816545730536},{"date":"2026-05-18T16:00:00.000Z","stockId":7231612200010,"netValue":1.1123986802774748},{"stockId":7231612200010,"date":"2026-05-17T16:00:00.000Z","netValue":1.1123360996201754},{"stockId":7231612200010,"date":"2026-05-14T16:00:00.000Z","netValue":1.1121847847500927},{"stockId":7231612200010,"date":"2026-05-13T16:00:00.000Z","netValue":1.1121483883391543},{"stockId":7231612200010,"date":"2026-05-12T16:00:00.000Z","netValue":1.1121324162573716},{"date":"2026-05-11T16:00:00.000Z","stockId":7231612200010,"netValue":1.1120800477646506},{"stockId":7231612200010,"date":"2026-05-10T16:00:00.000Z","netValue":1.1119970734690718},{"stockId":7231612200010,"date":"2026-05-07T16:00:00.000Z","netValue":1.1121018104545142},{"date":"2026-05-06T16:00:00.000Z","stockId":7231612200010,"netValue":1.1120188361589354},{"stockId":7231612200010,"date":"2026-05-05T16:00:00.000Z","netValue":1.1120188361589354},{"stockId":7231612200010,"date":"2026-04-29T16:00:00.000Z","netValue":1.1119096776169957},{"stockId":7231612200010,"date":"2026-04-28T16:00:00.000Z","netValue":1.1118937055352134},{"date":"2026-04-27T16:00:00.000Z","stockId":7231612200010,"netValue":1.111972258274295},{"stockId":7231612200010,"date":"2026-04-26T16:00:00.000Z","netValue":1.1120405988487985},{"date":"2026-04-23T16:00:00.000Z","stockId":7231612200010,"netValue":1.1119576245532194},{"stockId":7231612200010,"date":"2026-04-22T16:00:00.000Z","netValue":1.1119576245532197},{"stockId":7231612200010,"date":"2026-04-21T16:00:00.000Z","netValue":1.111941652471437},{"stockId":7231612200010,"date":"2026-04-20T16:00:00.000Z","netValue":1.1118586781758584},{"stockId":7231612200010,"date":"2026-04-19T16:00:00.000Z","netValue":1.11184846601128},{"date":"2026-04-16T16:00:00.000Z","stockId":7231612200010,"netValue":1.1117654917157012},{"date":"2026-04-15T16:00:00.000Z","stockId":7231612200010,"netValue":1.1117495196339182},{"date":"2026-04-14T16:00:00.000Z","stockId":7231612200010,"netValue":1.11166654533834},{"stockId":7231612200010,"date":"2026-04-13T16:00:00.000Z","netValue":1.1116984895019046},{"date":"2026-04-12T16:00:00.000Z","stockId":7231612200010,"netValue":1.1117042494191092},{"date":"2026-04-09T16:00:00.000Z","stockId":7231612200010,"netValue":1.1115950908771697},{"date":"2026-04-08T16:00:00.000Z","stockId":7231612200010,"netValue":1.1115950908771697},{"stockId":7231612200010,"date":"2026-04-07T16:00:00.000Z","netValue":1.1115950908771695},{"date":"2026-04-06T16:00:00.000Z","stockId":7231612200010,"netValue":1.1115950908771695},{"date":"2026-04-02T16:00:00.000Z","stockId":7231612200010,"netValue":1.1114859505735666},{"date":"2025-08-10T16:00:00.000Z","stockId":7231612200010,"netValue":1.1114859505735666},{"date":"2025-08-07T16:00:00.000Z","stockId":7231612200010,"netValue":1.1124617942527355},{"date":"2025-08-06T16:00:00.000Z","stockId":7231612200010,"netValue":1.1124617942527355},{"date":"2025-08-05T16:00:00.000Z","stockId":7231612200010,"netValue":1.1124617942527355},{"date":"2025-08-04T16:00:00.000Z","stockId":7231612200010,"netValue":1.1114859505735666},{"date":"2025-08-03T16:00:00.000Z","stockId":7231612200010,"netValue":1.1105101068943974},{"date":"2025-07-31T16:00:00.000Z","stockId":7231612200010,"netValue":1.1095342632152283},{"date":"2025-07-30T16:00:00.000Z","stockId":7231612200010,"netValue":1.1095342632152283},{"date":"2025-07-29T16:00:00.000Z","stockId":7231612200010,"netValue":1.1095342632152283},{"date":"2025-07-28T16:00:00.000Z","stockId":7231612200010,"netValue":1.1085584195360592},{"date":"2025-07-27T16:00:00.000Z","stockId":7231612200010,"netValue":1.1105101068943974},{"date":"2025-07-24T16:00:00.000Z","stockId":7231612200010,"netValue":1.1105101068943974},{"date":"2025-07-23T16:00:00.000Z","stockId":7231612200010,"netValue":1.1114859505735666},{"date":"2025-07-22T16:00:00.000Z","stockId":7231612200010,"netValue":1.1114859505735666},{"date":"2025-07-21T16:00:00.000Z","stockId":7231612200010,"netValue":1.1124617942527355},{"date":"2025-07-20T16:00:00.000Z","stockId":7231612200010,"netValue":1.1124617942527355},{"date":"2025-07-17T16:00:00.000Z","stockId":7231612200010,"netValue":1.1114859505735666},{"date":"2025-07-16T16:00:00.000Z","stockId":7231612200010,"netValue":1.1114859505735666},{"date":"2025-07-15T16:00:00.000Z","stockId":7231612200010,"netValue":1.1105101068943974},{"date":"2025-07-14T16:00:00.000Z","stockId":7231612200010,"netValue":1.1095342632152283},{"date":"2025-07-13T16:00:00.000Z","stockId":7231612200010,"netValue":1.1095342632152283},{"date":"2025-07-10T16:00:00.000Z","stockId":7231612200010,"netValue":1.1105101068943974},{"date":"2025-07-09T16:00:00.000Z","stockId":7231612200010,"netValue":1.1105101068943974},{"date":"2025-07-08T16:00:00.000Z","stockId":7231612200010,"netValue":1.1105101068943974},{"date":"2025-07-07T16:00:00.000Z","stockId":7231612200010,"netValue":1.1105101068943974},{"date":"2025-07-06T16:00:00.000Z","stockId":7231612200010,"netValue":1.1095342632152283},{"date":"2025-07-03T16:00:00.000Z","stockId":7231612200010,"netValue":1.1095342632152283},{"date":"2025-07-02T16:00:00.000Z","stockId":7231612200010,"netValue":1.109534263215228},{"date":"2025-07-01T16:00:00.000Z","stockId":7231612200010,"netValue":1.1085584195360592},{"date":"2025-06-30T16:00:00.000Z","stockId":7231612200010,"netValue":1.108558419536059},{"date":"2025-06-29T16:00:00.000Z","stockId":7231612200010,"netValue":1.1075825758568902},{"date":"2025-06-26T16:00:00.000Z","stockId":7231612200010,"netValue":1.1066067321777209},{"date":"2025-06-25T16:00:00.000Z","stockId":7231612200010,"netValue":1.1066067321777209},{"date":"2025-06-24T16:00:00.000Z","stockId":7231612200010,"netValue":1.1066067321777209},{"date":"2025-06-23T16:00:00.000Z","stockId":7231612200010,"netValue":1.105630888498552},{"date":"2025-06-22T16:00:00.000Z","stockId":7231612200010,"netValue":1.105630888498552},{"date":"2025-06-19T16:00:00.000Z","stockId":7231612200010,"netValue":1.1046550448193828},{"date":"2025-06-18T16:00:00.000Z","stockId":7231612200010,"netValue":1.1046550448193828},{"date":"2025-06-17T16:00:00.000Z","stockId":7231612200010,"netValue":1.1046550448193828},{"date":"2025-06-16T16:00:00.000Z","stockId":7231612200010,"netValue":1.1036792011402137},{"date":"2025-06-15T16:00:00.000Z","stockId":7231612200010,"netValue":1.1027033574610445},{"date":"2025-06-12T16:00:00.000Z","stockId":7231612200010,"netValue":1.1027033574610445},{"date":"2025-06-11T16:00:00.000Z","stockId":7231612200010,"netValue":1.1027033574610445},{"date":"2025-06-10T16:00:00.000Z","stockId":7231612200010,"netValue":1.1027033574610445},{"date":"2025-06-09T16:00:00.000Z","stockId":7231612200010,"netValue":1.1017275137818756},{"date":"2025-06-08T16:00:00.000Z","stockId":7231612200010,"netValue":1.1017275137818756},{"date":"2025-06-05T16:00:00.000Z","stockId":7231612200010,"netValue":1.1007516701027062},{"date":"2025-06-04T16:00:00.000Z","stockId":7231612200010,"netValue":1.0997758264235376},{"date":"2025-06-03T16:00:00.000Z","stockId":7231612200010,"netValue":1.0997758264235373},{"date":"2025-06-02T16:00:00.000Z","stockId":7231612200010,"netValue":1.0987999827443682},{"date":"2025-05-29T16:00:00.000Z","stockId":7231612200010,"netValue":1.0978241390651993},{"date":"2025-05-28T16:00:00.000Z","stockId":7231612200010,"netValue":1.0968482953860303},{"date":"2025-05-27T16:00:00.000Z","stockId":7231612200010,"netValue":1.0978241390651993},{"date":"2025-05-26T16:00:00.000Z","stockId":7231612200010,"netValue":1.0978241390651993},{"date":"2025-05-25T16:00:00.000Z","stockId":7231612200010,"netValue":1.0978241390651993},{"date":"2025-05-22T16:00:00.000Z","stockId":7231612200010,"netValue":1.0978241390651993},{"date":"2025-05-21T16:00:00.000Z","stockId":7231612200010,"netValue":1.0978241390651993},{"date":"2025-05-20T16:00:00.000Z","stockId":7231612200010,"netValue":1.0978241390651993},{"date":"2025-05-19T16:00:00.000Z","stockId":7231612200010,"netValue":1.0978241390651993},{"date":"2025-05-18T16:00:00.000Z","stockId":7231612200010,"netValue":1.0968482953860303},{"date":"2025-05-15T16:00:00.000Z","stockId":7231612200010,"netValue":1.0968482953860303},{"date":"2025-05-14T16:00:00.000Z","stockId":7231612200010,"netValue":1.0968482953860303},{"date":"2025-05-13T16:00:00.000Z","stockId":7231612200010,"netValue":1.0978241390651993},{"date":"2025-05-12T16:00:00.000Z","stockId":7231612200010,"netValue":1.0978241390651993},{"date":"2025-05-11T16:00:00.000Z","stockId":7231612200010,"netValue":1.0978241390651993},{"date":"2025-05-08T16:00:00.000Z","stockId":7231612200010,"netValue":1.0968482953860303},{"date":"2025-05-07T16:00:00.000Z","stockId":7231612200010,"netValue":1.0978241390651993},{"date":"2025-05-06T16:00:00.000Z","stockId":7231612200010,"netValue":1.095872451706861},{"date":"2025-05-05T16:00:00.000Z","stockId":7231612200010,"netValue":1.0968482953860303},{"date":"2025-04-29T16:00:00.000Z","stockId":7231612200010,"netValue":1.094896608027692},{"date":"2025-04-28T16:00:00.000Z","stockId":7231612200010,"netValue":1.094896608027692},{"date":"2025-04-27T16:00:00.000Z","stockId":7231612200010,"netValue":1.093920764348523},{"date":"2025-04-24T16:00:00.000Z","stockId":7231612200010,"netValue":1.093920764348523},{"date":"2025-04-23T16:00:00.000Z","stockId":7231612200010,"netValue":1.093920764348523},{"date":"2025-04-22T16:00:00.000Z","stockId":7231612200010,"netValue":1.094896608027692},{"date":"2025-04-21T16:00:00.000Z","stockId":7231612200010,"netValue":1.094896608027692},{"date":"2025-04-20T16:00:00.000Z","stockId":7231612200010,"netValue":1.093920764348523},{"date":"2025-04-17T16:00:00.000Z","stockId":7231612200010,"netValue":1.0929449206693538},{"date":"2025-04-16T16:00:00.000Z","stockId":7231612200010,"netValue":1.0929449206693538},{"date":"2025-04-15T16:00:00.000Z","stockId":7231612200010,"netValue":1.0929449206693538},{"date":"2025-04-14T16:00:00.000Z","stockId":7231612200010,"netValue":1.093920764348523},{"date":"2025-04-13T16:00:00.000Z","stockId":7231612200010,"netValue":1.094896608027692},{"date":"2025-04-10T16:00:00.000Z","stockId":7231612200010,"netValue":1.094896608027692},{"date":"2025-04-09T16:00:00.000Z","stockId":7231612200010,"netValue":1.095872451706861},{"date":"2025-04-08T16:00:00.000Z","stockId":7231612200010,"netValue":1.094896608027692},{"date":"2025-04-07T16:00:00.000Z","stockId":7231612200010,"netValue":1.092944920669354},{"date":"2025-04-06T16:00:00.000Z","stockId":7231612200010,"netValue":1.0919690769901849},{"date":"2025-04-02T16:00:00.000Z","stockId":7231612200010,"netValue":1.095872451706861},{"date":"2025-04-01T16:00:00.000Z","stockId":7231612200010,"netValue":1.0939207643485231},{"date":"2025-03-31T16:00:00.000Z","stockId":7231612200010,"netValue":1.092944920669354},{"date":"2025-03-30T16:00:00.000Z","stockId":7231612200010,"netValue":1.092944920669354},{"date":"2025-03-27T16:00:00.000Z","stockId":7231612200010,"netValue":1.092944920669354},{"date":"2025-03-26T16:00:00.000Z","stockId":7231612200010,"netValue":1.0939207643485231},{"date":"2025-03-25T16:00:00.000Z","stockId":7231612200010,"netValue":1.0939207643485231},{"date":"2025-03-24T16:00:00.000Z","stockId":7231612200010,"netValue":1.092944920669354},{"date":"2025-03-23T16:00:00.000Z","stockId":7231612200010,"netValue":1.090993233311016},{"date":"2025-03-20T16:00:00.000Z","stockId":7231612200010,"netValue":1.090993233311016},{"date":"2025-03-19T16:00:00.000Z","stockId":7231612200010,"netValue":1.093920764348523},{"date":"2025-03-18T16:00:00.000Z","stockId":7231612200010,"netValue":1.093920764348523},{"date":"2025-03-17T16:00:00.000Z","stockId":7231612200010,"netValue":1.094896608027692},{"date":"2025-03-16T16:00:00.000Z","stockId":7231612200010,"netValue":1.094896608027692},{"date":"2025-03-13T16:00:00.000Z","stockId":7231612200010,"netValue":1.095872451706861},{"date":"2025-03-12T16:00:00.000Z","stockId":7231612200010,"netValue":1.092944920669354},{"date":"2025-03-11T16:00:00.000Z","stockId":7231612200010,"netValue":1.094896608027692},{"date":"2025-03-10T16:00:00.000Z","stockId":7231612200010,"netValue":1.0939207643485231},{"date":"2025-03-09T16:00:00.000Z","stockId":7231612200010,"netValue":1.095872451706861},{"date":"2025-03-06T16:00:00.000Z","stockId":7231612200010,"netValue":1.0968482953860303},{"date":"2025-03-05T16:00:00.000Z","stockId":7231612200010,"netValue":1.098799982744368},{"date":"2025-03-04T16:00:00.000Z","stockId":7231612200010,"netValue":1.095872451706861},{"date":"2025-03-03T16:00:00.000Z","stockId":7231612200010,"netValue":1.093920764348523},{"date":"2025-03-02T16:00:00.000Z","stockId":7231612200010,"netValue":1.0929449206693538},{"date":"2025-02-27T16:00:00.000Z","stockId":7231612200010,"netValue":1.094896608027692},{"date":"2025-02-26T16:00:00.000Z","stockId":7231612200010,"netValue":1.099775826423537},{"date":"2025-02-25T16:00:00.000Z","stockId":7231612200010,"netValue":1.1007516701027062},{"date":"2025-02-24T16:00:00.000Z","stockId":7231612200010,"netValue":1.097824139065199},{"date":"2025-02-23T16:00:00.000Z","stockId":7231612200010,"netValue":1.098799982744368},{"date":"2025-02-20T16:00:00.000Z","stockId":7231612200010,"netValue":1.100751670102706},{"date":"2025-02-19T16:00:00.000Z","stockId":7231612200010,"netValue":1.0978241390651988},{"date":"2025-02-18T16:00:00.000Z","stockId":7231612200010,"netValue":1.0978241390651988},{"date":"2025-02-17T16:00:00.000Z","stockId":7231612200010,"netValue":1.0948966080276918},{"date":"2025-02-16T16:00:00.000Z","stockId":7231612200010,"netValue":1.0978241390651988},{"date":"2025-02-13T16:00:00.000Z","stockId":7231612200010,"netValue":1.0978241390651988},{"date":"2025-02-12T16:00:00.000Z","stockId":7231612200010,"netValue":1.0958724517068603},{"date":"2025-02-11T16:00:00.000Z","stockId":7231612200010,"netValue":1.0958724517068605},{"date":"2025-02-10T16:00:00.000Z","stockId":7231612200010,"netValue":1.0939207643485225},{"date":"2025-02-09T16:00:00.000Z","stockId":7231612200010,"netValue":1.0948966080276916},{"date":"2025-02-06T16:00:00.000Z","stockId":7231612200010,"netValue":1.0948966080276916},{"date":"2025-02-05T16:00:00.000Z","stockId":7231612200010,"netValue":1.0929449206693533},{"date":"2025-02-04T16:00:00.000Z","stockId":7231612200010,"netValue":1.0890415459526772},{"date":"2025-01-26T16:00:00.000Z","stockId":7231612200010,"netValue":1.088065702273508},{"date":"2025-01-23T16:00:00.000Z","stockId":7231612200010,"netValue":1.0890415459526772},{"date":"2025-01-22T16:00:00.000Z","stockId":7231612200010,"netValue":1.08611401491517},{"date":"2025-01-21T16:00:00.000Z","stockId":7231612200010,"netValue":1.0870898585943392},{"date":"2025-01-20T16:00:00.000Z","stockId":7231612200010,"netValue":1.0880657022735083},{"date":"2025-01-19T16:00:00.000Z","stockId":7231612200010,"netValue":1.08611401491517},{"date":"2025-01-16T16:00:00.000Z","stockId":7231612200010,"netValue":1.085138171236001},{"date":"2025-01-15T16:00:00.000Z","stockId":7231612200010,"netValue":1.084162327556832},{"date":"2025-01-14T16:00:00.000Z","stockId":7231612200010,"netValue":1.085138171236001},{"date":"2025-01-13T16:00:00.000Z","stockId":7231612200010,"netValue":1.084162327556832},{"date":"2025-01-12T16:00:00.000Z","stockId":7231612200010,"netValue":1.0812347965193247},{"date":"2025-01-09T16:00:00.000Z","stockId":7231612200010,"netValue":1.0822106401984937},{"date":"2025-01-08T16:00:00.000Z","stockId":7231612200010,"netValue":1.0822106401984937},{"date":"2025-01-07T16:00:00.000Z","stockId":7231612200010,"netValue":1.0822106401984937},{"date":"2025-01-06T16:00:00.000Z","stockId":7231612200010,"netValue":1.083186483877663},{"date":"2025-01-05T16:00:00.000Z","stockId":7231612200010,"netValue":1.0812347965193247},{"date":"2025-01-02T16:00:00.000Z","stockId":7231612200010,"netValue":1.0812347965193247},{"date":"2025-01-01T16:00:00.000Z","stockId":7231612200010,"netValue":1.0812347965193247},{"date":"2024-12-30T16:00:00.000Z","stockId":7231612200010,"netValue":1.083186483877663},{"date":"2024-12-29T16:00:00.000Z","stockId":7231612200010,"netValue":1.085138171236001},{"date":"2024-12-26T16:00:00.000Z","stockId":7231612200010,"netValue":1.085138171236001},{"date":"2024-12-25T16:00:00.000Z","stockId":7231612200010,"netValue":1.0831864838776628},{"date":"2024-12-24T16:00:00.000Z","stockId":7231612200010,"netValue":1.0822106401984934},{"date":"2024-12-23T16:00:00.000Z","stockId":7231612200010,"netValue":1.0831864838776628},{"date":"2024-12-22T16:00:00.000Z","stockId":7231612200010,"netValue":1.0822106401984934},{"date":"2024-12-19T16:00:00.000Z","stockId":7231612200010,"netValue":1.0841623275568317},{"date":"2024-12-18T16:00:00.000Z","stockId":7231612200010,"netValue":1.0812347965193245},{"date":"2024-12-17T16:00:00.000Z","stockId":7231612200010,"netValue":1.0822106401984934},{"date":"2024-12-16T16:00:00.000Z","stockId":7231612200010,"netValue":1.0802589528401554},{"date":"2024-12-15T16:00:00.000Z","stockId":7231612200010,"netValue":1.0822106401984934},{"date":"2024-12-12T16:00:00.000Z","stockId":7231612200010,"netValue":1.0861140149151698},{"date":"2024-12-11T16:00:00.000Z","stockId":7231612200010,"netValue":1.0870898585943387},{"date":"2024-12-10T16:00:00.000Z","stockId":7231612200010,"netValue":1.0841623275568315},{"date":"2024-12-09T16:00:00.000Z","stockId":7231612200010,"netValue":1.0802589528401552},{"date":"2024-12-08T16:00:00.000Z","stockId":7231612200010,"netValue":1.0734280470859718},{"date":"2024-12-05T16:00:00.000Z","stockId":7231612200010,"netValue":1.0734280470859718},{"date":"2024-12-04T16:00:00.000Z","stockId":7231612200010,"netValue":1.0705005160484644},{"date":"2024-12-03T16:00:00.000Z","stockId":7231612200010,"netValue":1.0695246723692957},{"date":"2024-12-02T16:00:00.000Z","stockId":7231612200010,"netValue":1.0714763597276338},{"date":"2024-12-01T16:00:00.000Z","stockId":7231612200010,"netValue":1.0714763597276338},{"date":"2024-11-28T16:00:00.000Z","stockId":7231612200010,"netValue":1.0675729850109574},{"date":"2024-11-27T16:00:00.000Z","stockId":7231612200010,"netValue":1.0656212976526194},{"date":"2024-11-26T16:00:00.000Z","stockId":7231612200010,"netValue":1.0636696102942813},{"date":"2024-11-25T16:00:00.000Z","stockId":7231612200010,"netValue":1.060742079256774},{"date":"2024-11-24T16:00:00.000Z","stockId":7231612200010,"netValue":1.060742079256774},{"date":"2024-11-21T16:00:00.000Z","stockId":7231612200010,"netValue":1.060742079256774},{"date":"2024-11-20T16:00:00.000Z","stockId":7231612200010,"netValue":1.0646454539734505},{"date":"2024-11-19T16:00:00.000Z","stockId":7231612200010,"netValue":1.0636696102942815},{"date":"2024-11-18T16:00:00.000Z","stockId":7231612200010,"netValue":1.0607420792567743},{"date":"2024-11-17T16:00:00.000Z","stockId":7231612200010,"netValue":1.0578145482192671},{"date":"2024-11-14T16:00:00.000Z","stockId":7231612200010,"netValue":1.0607420792567743},{"date":"2024-11-13T16:00:00.000Z","stockId":7231612200010,"netValue":1.0636696102942815},{"date":"2024-11-12T16:00:00.000Z","stockId":7231612200010,"netValue":1.069524672369296},{"date":"2024-11-11T16:00:00.000Z","stockId":7231612200010,"netValue":1.0705005160484649},{"date":"2024-11-10T16:00:00.000Z","stockId":7231612200010,"netValue":1.0714763597276342},{"date":"2024-11-07T16:00:00.000Z","stockId":7231612200010,"netValue":1.0656212976526196},{"date":"2024-11-06T16:00:00.000Z","stockId":7231612200010,"netValue":1.066597141331789},{"date":"2024-11-05T16:00:00.000Z","stockId":7231612200010,"netValue":1.0617179229359435},{"date":"2024-11-04T16:00:00.000Z","stockId":7231612200010,"netValue":1.0626937666151126},{"date":"2024-11-03T16:00:00.000Z","stockId":7231612200010,"netValue":1.0578145482192673},{"date":"2024-10-31T16:00:00.000Z","stockId":7231612200010,"netValue":1.053911173502591},{"date":"2024-10-30T16:00:00.000Z","stockId":7231612200010,"netValue":1.0529353298234219},{"date":"2024-10-29T16:00:00.000Z","stockId":7231612200010,"netValue":1.051959486144253},{"date":"2024-10-28T16:00:00.000Z","stockId":7231612200010,"netValue":1.053911173502591},{"date":"2024-10-27T16:00:00.000Z","stockId":7231612200010,"netValue":1.056838704540098},{"date":"2024-10-24T16:00:00.000Z","stockId":7231612200010,"netValue":1.056838704540098},{"date":"2024-10-23T16:00:00.000Z","stockId":7231612200010,"netValue":1.0509836424650838},{"date":"2024-10-22T16:00:00.000Z","stockId":7231612200010,"netValue":1.0578145482192673},{"date":"2024-10-21T16:00:00.000Z","stockId":7231612200010,"netValue":1.0558628608609293},{"date":"2024-10-20T16:00:00.000Z","stockId":7231612200010,"netValue":1.0558628608609293},{"date":"2024-10-17T16:00:00.000Z","stockId":7231612200010,"netValue":1.0519594861442532},{"date":"2024-10-16T16:00:00.000Z","stockId":7231612200010,"netValue":1.0422010493525626},{"date":"2024-10-15T16:00:00.000Z","stockId":7231612200010,"netValue":1.0422010493525624},{"date":"2024-10-14T16:00:00.000Z","stockId":7231612200010,"netValue":1.0392735183150552},{"date":"2024-10-13T16:00:00.000Z","stockId":7231612200010,"netValue":1.0412252056733933},{"date":"2024-10-10T16:00:00.000Z","stockId":7231612200010,"netValue":1.0314667688817025},{"date":"2024-10-09T16:00:00.000Z","stockId":7231612200010,"netValue":1.039273518315055},{"date":"2024-10-08T16:00:00.000Z","stockId":7231612200010,"netValue":1.0353701435983789},{"date":"2024-10-07T16:00:00.000Z","stockId":7231612200010,"netValue":1.0617179229359437},{"date":"2024-09-29T16:00:00.000Z","stockId":7231612200010,"netValue":1.0500077987859149},{"date":"2024-09-26T16:00:00.000Z","stockId":7231612200010,"netValue":1.0343942999192097},{"date":"2024-09-25T16:00:00.000Z","stockId":7231612200010,"netValue":1.0275633941650262},{"date":"2024-09-24T16:00:00.000Z","stockId":7231612200010,"netValue":1.0158532700149971},{"date":"2024-09-23T16:00:00.000Z","stockId":7231612200010,"netValue":1.011949895298321},{"date":"2024-09-22T16:00:00.000Z","stockId":7231612200010,"netValue":0.9973122401107851},{"date":"2024-09-19T16:00:00.000Z","stockId":7231612200010,"netValue":0.998288083789954},{"date":"2024-09-18T16:00:00.000Z","stockId":7231612200010,"netValue":0.9992639274691233},{"date":"2024-09-17T16:00:00.000Z","stockId":7231612200010,"netValue":0.996336396431616},{"date":"2024-09-12T16:00:00.000Z","stockId":7231612200010,"netValue":0.9992639274691233},{"date":"2024-09-11T16:00:00.000Z","stockId":7231612200010,"netValue":1.0012156148274614},{"date":"2024-09-10T16:00:00.000Z","stockId":7231612200010,"netValue":1.0012156148274614},{"date":"2024-09-09T16:00:00.000Z","stockId":7231612200010,"netValue":1.0031673021857996},{"date":"2024-09-08T16:00:00.000Z","stockId":7231612200010,"netValue":1.0070706769024758},{"date":"2024-09-05T16:00:00.000Z","stockId":7231612200010,"netValue":1.011949895298321},{"date":"2024-09-04T16:00:00.000Z","stockId":7231612200010,"netValue":1.013901582656659},{"date":"2024-09-03T16:00:00.000Z","stockId":7231612200010,"netValue":1.0099982079399827},{"date":"2024-09-02T16:00:00.000Z","stockId":7231612200010,"netValue":1.0090223642608138},{"date":"2024-09-01T16:00:00.000Z","stockId":7231612200010,"netValue":1.0080465205816447},{"date":"2024-08-29T16:00:00.000Z","stockId":7231612200010,"netValue":1.01292573897749},{"date":"2024-08-28T16:00:00.000Z","stockId":7231612200010,"netValue":1.0051189895441375},{"date":"2024-08-27T16:00:00.000Z","stockId":7231612200010,"netValue":1.000239771148292},{"date":"2024-08-26T16:00:00.000Z","stockId":7231612200010,"netValue":1.000239771148292},{"date":"2024-08-25T16:00:00.000Z","stockId":7231612200010,"netValue":1.0031673021857992},{"date":"2024-08-22T16:00:00.000Z","stockId":7231612200010,"netValue":0.9982880837899537},{"date":"2024-08-21T16:00:00.000Z","stockId":7231612200010,"netValue":0.9953605527524465},{"date":"2024-08-20T16:00:00.000Z","stockId":7231612200010,"netValue":0.999263927469123},{"date":"2024-08-19T16:00:00.000Z","stockId":7231612200010,"netValue":1.0002397711482918},{"date":"2024-08-18T16:00:00.000Z","stockId":7231612200010,"netValue":1.0080465205816445},{"date":"2024-08-15T16:00:00.000Z","stockId":7231612200010,"netValue":1.0051189895441373},{"date":"2024-08-14T16:00:00.000Z","stockId":7231612200010,"netValue":1.0119498952983204},{"date":"2024-08-13T16:00:00.000Z","stockId":7231612200010,"netValue":1.0158532700149967},{"date":"2024-08-12T16:00:00.000Z","stockId":7231612200010,"netValue":1.0187808010525041},{"date":"2024-08-11T16:00:00.000Z","stockId":7231612200010,"netValue":1.0187808010525041},{"date":"2024-08-08T16:00:00.000Z","stockId":7231612200010,"netValue":1.0226841757691802},{"date":"2024-08-07T16:00:00.000Z","stockId":7231612200010,"netValue":1.0236600194483492},{"date":"2024-08-06T16:00:00.000Z","stockId":7231612200010,"netValue":1.0246358631275185},{"date":"2024-08-05T16:00:00.000Z","stockId":7231612200010,"netValue":1.0246358631275185}]}