window.pageData = {"startDate":"2024-04-16T17:53:11.546Z","endDate":"2026-04-16T17:53:11.546Z","manager":{"_id":7001219199800,"name":"李绍","gender":"m","educationCode":"001002","resume":"李绍：东北财经大学经济学硕士。证券、期货从业年限24年。曾先后任职于大连商品交易所、中国金融期货交易所和中国期货市场监控中心，曾负责中国证监会期货市场运行监测监控系统建设，获证券期货科技进步评比一等奖；主持编制发布中国商品期货指数、农产品期货指数等系列指数。2015年5月加入大成基金管理有限公司，任指数与期货投资部总监。","tickerId":1219199800,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801619509","exchange":"fm","cnInfoCode":"8801619509","followedNum":2,"currency":"CNY","workingDate":"2019-10-23T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"commodity","pinyin":"ls","fundCompany":{"_id":4000050090000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001219199800,"type":"fmp","fm_p_r_d":"2026-04-15T16:00:00.000Z","fm_p_r_m1":0.021206552295079062,"fm_p_r_m3":-0.010884724931011558,"fm_p_r_m6":0.17935514624816684,"fm_p_r_y1":0.34326339739057277,"fm_p_r_y3":0.43889183879816507,"fm_cagr_p_r_fs":0.10049889305512161,"fm_cagr_p_r_fs_m":0,"fm_cagr_p_r_fs_r_c":142,"fm_cagr_p_r_fs_rp":0.12056737588652482,"fm_p_r_fys_m":0.05039279755916426,"fm_p_r_fys_r_c":32,"fm_p_r_fys_rp":0.45161290322580644,"fm_p_r_m1_m":-0.0024218577330791247,"fm_p_r_m1_r_c":44,"fm_p_r_m1_rp":0.16279069767441862,"fm_p_r_m3_m":0.005960948212644146,"fm_p_r_m3_r_c":30,"fm_p_r_m3_rp":0.7241379310344828,"fm_p_r_m6_m":0.07446522181881399,"fm_p_r_m6_r_c":22,"fm_p_r_m6_rp":0.14285714285714285,"fm_p_r_y1_m":0.25933663048616906,"fm_p_r_y1_r_c":33,"fm_p_r_y1_rp":0.25,"fm_p_r_y3_m":0,"fm_p_r_y3_r_c":63,"fm_p_r_y3_rp":0.16129032258064516,"fm_p_r_y5":0.5191556273539557,"fm_p_r_y5_m":0.1573709692061307,"fm_p_r_y5_r_c":21,"fm_p_r_y5_rp":0.25,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.30155979202772965,"fm_p_r_fys":0.05356769701317332},"fmi":{"stockId":7001219199800,"type":"fmi","fm_my":6.5,"fm_d":{"3000000001791":"本基金基金经理，首席指数投资官","3000000007910":"本基金基金经理，首席指数投资官","3000000090010":"本基金基金经理，首席指数投资官","3000000159595":"本基金基金经理，首席指数投资官","3000000159642":"本基金基金经理，首席指数投资官","3000000159833":"本基金基金经理，指数与期货投资部总监","3000000159980":"本基金基金经理，首席指数投资官","3000000516610":"本基金基金经理，首席指数投资官","3000000519300":"本基金基金经理，首席指数投资官","3000000560520":"本基金基金经理，首席指数投资官"},"fm_wy":25,"fm_a_as":0,"fm_a_mfn":10,"fm_as":7589966590.684899,"fm_b_as":0,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":2,"fm_msl":"company","fm_nb_as":7589966590.684899,"fm_q_as":0,"fm_r_f_cagr":0.1224,"fm_r_fd":3000000159980,"fm_r_ftp":1.1131}},"topTenManagedFundList":[{"_id":3000000159980,"stockCode":"159980","stockType":"fund","areaCode":"cn","market":"a","followedNum":131,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2019-09-02T16:00:00.000Z","setUpScale":310796000,"tickerId":159980,"custody":"中国农业银行股份有限公司","name":"大成有色金属期货交易型开放式指数证券投资基金","shortName":"大成有色金属期货ETF","fundSecondLevel":"commodity","__csrcFundId":6598,"fundStatus":"normal","lastUpdated":"2026-03-01T05:38:58.865Z","masterFundFlag":1,"inceptionDate":"2019-10-23T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成有色金属期货ETF","memoNum":9,"pinyin":"dcysjsqhjyxkfszszqtzjj","etfFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000159980,"type":"f_as","f_tas":6766241708.151899,"f_tas_d":"2026-04-14T16:00:00.000Z","fet_as":6766241708.151899,"fet_as_d":"2026-04-14T16:00:00.000Z"}},{"_id":3000000007911,"__csrcFundId":6639,"stockCode":"007911","name":"大成有色金属期货交易型开放式指数证券投资基金联接基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","market":"a","tickerId":7911,"indexFundFlag":1,"feederFundFlag":1,"fundStatus":"normal","status":"normal","shortName":"大成有色金属期货ETF联接C","lastUpdated":"2025-01-04T00:32:01.516Z","exchange":"jj","inceptionDate":"2019-10-29T16:00:00.000Z","etfFundFlag":1,"followedNum":16,"fundCollectionId":4000050090000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcysjsqhjyxkfszszqtzjjljjj","memoNum":1,"hotMetrics":{"stockId":3000000007911,"type":"f_as","f_tas":471292979.506,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000007910,"__csrcFundId":6639,"stockCode":"007910","name":"大成有色金属期货交易型开放式指数证券投资基金联接基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","market":"a","tickerId":7910,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-03-31T21:09:14.291Z","status":"normal","exchange":"jj","shortName":"大成有色金属期货ETF联接A","inceptionDate":"2019-10-29T16:00:00.000Z","followedNum":11,"fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成有色金属期货ETF联接","pinyin":"dcysjsqhjyxkfszszqtzjjljjj","memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000007910,"type":"f_as","f_tas":352431903.027,"f_tas_d":"2025-12-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.02303917545367762,"oneMonth":0.021384643251449065,"threeMonths":0.001001718136804275,"sixMonths":0.04926200038544781,"oneYear":0.255655820710351,"threeYears":0.141522347917038,"fiveYears":-0.046226677244884495,"tenYears":0.447528368712073},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48159,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":7001219199800,"netValue":1.8596793348129514},{"stockId":7001219199800,"date":"2026-04-14T16:00:00.000Z","netValue":1.8523361765240565},{"date":"2026-04-13T16:00:00.000Z","stockId":7001219199800,"netValue":1.829673514706081},{"date":"2026-04-12T16:00:00.000Z","stockId":7001219199800,"netValue":1.805083595940305},{"date":"2026-04-09T16:00:00.000Z","stockId":7001219199800,"netValue":1.7979145885583319},{"stockId":7001219199800,"date":"2026-04-08T16:00:00.000Z","netValue":1.7939616634170805},{"date":"2026-04-07T16:00:00.000Z","stockId":7001219199800,"netValue":1.7899409453441777},{"stockId":7001219199800,"date":"2026-04-06T16:00:00.000Z","netValue":1.7780245490994224},{"stockId":7001219199800,"date":"2026-04-02T16:00:00.000Z","netValue":1.774797865517333},{"stockId":7001219199800,"date":"2026-04-01T16:00:00.000Z","netValue":1.7779463879163524},{"stockId":7001219199800,"date":"2026-03-31T16:00:00.000Z","netValue":1.783199320777447},{"date":"2026-03-30T16:00:00.000Z","stockId":7001219199800,"netValue":1.7707766592288585},{"date":"2026-03-29T16:00:00.000Z","stockId":7001219199800,"netValue":1.7645830844237862},{"date":"2026-03-26T16:00:00.000Z","stockId":7001219199800,"netValue":1.755397635633401},{"date":"2026-03-25T16:00:00.000Z","stockId":7001219199800,"netValue":1.7485651812545269},{"stockId":7001219199800,"date":"2026-03-24T16:00:00.000Z","netValue":1.747343897695969},{"stockId":7001219199800,"date":"2026-03-23T16:00:00.000Z","netValue":1.7327107813282983},{"date":"2026-03-22T16:00:00.000Z","stockId":7001219199800,"netValue":1.7108503615512618},{"date":"2026-03-19T16:00:00.000Z","stockId":7001219199800,"netValue":1.7307599390241395},{"date":"2026-03-18T16:00:00.000Z","stockId":7001219199800,"netValue":1.7563560612673816},{"date":"2026-03-17T16:00:00.000Z","stockId":7001219199800,"netValue":1.8056257699980252},{"stockId":7001219199800,"date":"2026-03-16T16:00:00.000Z","netValue":1.8282471765142743},{"stockId":7001219199800,"date":"2026-03-15T16:00:00.000Z","netValue":1.821060911363595},{"date":"2026-03-12T16:00:00.000Z","stockId":7001219199800,"netValue":1.8443620828863465},{"date":"2026-03-11T16:00:00.000Z","stockId":7001219199800,"netValue":1.851104041731891},{"stockId":7001219199800,"date":"2026-03-10T16:00:00.000Z","netValue":1.8594338567738464},{"date":"2026-03-09T16:00:00.000Z","stockId":7001219199800,"netValue":1.8506745304869652},{"stockId":7001219199800,"date":"2026-03-08T16:00:00.000Z","netValue":1.8349115750122933},{"date":"2026-03-05T16:00:00.000Z","stockId":7001219199800,"netValue":1.8425277816197407},{"date":"2026-03-04T16:00:00.000Z","stockId":7001219199800,"netValue":1.8621828733323378},{"date":"2026-03-03T16:00:00.000Z","stockId":7001219199800,"netValue":1.8491248713124933},{"stockId":7001219199800,"date":"2026-03-02T16:00:00.000Z","netValue":1.8727759494924168},{"date":"2026-03-01T16:00:00.000Z","stockId":7001219199800,"netValue":1.8979844843256921},{"date":"2026-02-26T16:00:00.000Z","stockId":7001219199800,"netValue":1.8776767291122067},{"date":"2026-02-25T16:00:00.000Z","stockId":7001219199800,"netValue":1.8728481572390914},{"stockId":7001219199800,"date":"2026-02-24T16:00:00.000Z","netValue":1.8619259394486953},{"date":"2026-02-23T16:00:00.000Z","stockId":7001219199800,"netValue":1.8461698234919504},{"date":"2026-02-12T16:00:00.000Z","stockId":7001219199800,"netValue":1.8270630418915013},{"stockId":7001219199800,"date":"2026-02-11T16:00:00.000Z","netValue":1.860766169362659},{"stockId":7001219199800,"date":"2026-02-10T16:00:00.000Z","netValue":1.8466860128912126},{"date":"2026-02-09T16:00:00.000Z","stockId":7001219199800,"netValue":1.8375900550219084},{"stockId":7001219199800,"date":"2026-02-08T16:00:00.000Z","netValue":1.8283885779193176},{"stockId":7001219199800,"date":"2026-02-05T16:00:00.000Z","netValue":1.8030642162514041},{"date":"2026-02-04T16:00:00.000Z","stockId":7001219199800,"netValue":1.8436995147306565},{"stockId":7001219199800,"date":"2026-02-03T16:00:00.000Z","netValue":1.8805350850441782},{"date":"2026-02-02T16:00:00.000Z","stockId":7001219199800,"netValue":1.8340534598832232},{"date":"2026-02-01T16:00:00.000Z","stockId":7001219199800,"netValue":1.862868195996713},{"date":"2026-01-29T16:00:00.000Z","stockId":7001219199800,"netValue":1.971537304850957},{"date":"2026-01-28T16:00:00.000Z","stockId":7001219199800,"netValue":1.965389780955162},{"stockId":7001219199800,"date":"2026-01-27T16:00:00.000Z","netValue":1.912225881470503},{"date":"2026-01-26T16:00:00.000Z","stockId":7001219199800,"netValue":1.9029543489395129},{"stockId":7001219199800,"date":"2026-01-25T16:00:00.000Z","netValue":1.9107420906053973},{"date":"2026-01-22T16:00:00.000Z","stockId":7001219199800,"netValue":1.8704060920582588},{"stockId":7001219199800,"date":"2026-01-21T16:00:00.000Z","netValue":1.858606104709554},{"date":"2026-01-20T16:00:00.000Z","stockId":7001219199800,"netValue":1.849135386921777},{"stockId":7001219199800,"date":"2026-01-19T16:00:00.000Z","netValue":1.8565991603441319},{"date":"2026-01-18T16:00:00.000Z","stockId":7001219199800,"netValue":1.8448879325779557},{"date":"2026-01-15T16:00:00.000Z","stockId":7001219199800,"netValue":1.8801441871203972},{"date":"2026-01-14T16:00:00.000Z","stockId":7001219199800,"netValue":1.9091782090556968},{"stockId":7001219199800,"date":"2026-01-13T16:00:00.000Z","netValue":1.8955143198331719},{"date":"2026-01-12T16:00:00.000Z","stockId":7001219199800,"netValue":1.873127314327024},{"date":"2026-01-11T16:00:00.000Z","stockId":7001219199800,"netValue":1.8610187962784421},{"stockId":7001219199800,"date":"2026-01-08T16:00:00.000Z","netValue":1.8129275433690772},{"date":"2026-01-07T16:00:00.000Z","stockId":7001219199800,"netValue":1.8395208965326566},{"date":"2026-01-06T16:00:00.000Z","stockId":7001219199800,"netValue":1.8762510944049915},{"date":"2026-01-05T16:00:00.000Z","stockId":7001219199800,"netValue":1.844648505903037},{"date":"2026-01-04T16:00:00.000Z","stockId":7001219199800,"netValue":1.798927013170075},{"date":"2025-12-30T16:00:00.000Z","stockId":7001219199800,"netValue":1.7651256203897252},{"date":"2025-12-29T16:00:00.000Z","stockId":7001219199800,"netValue":1.7448320419461956},{"date":"2025-12-28T16:00:00.000Z","stockId":7001219199800,"netValue":1.7848181931231688},{"date":"2025-12-25T16:00:00.000Z","stockId":7001219199800,"netValue":1.75403612571777},{"date":"2025-12-24T16:00:00.000Z","stockId":7001219199800,"netValue":1.7181696210213748},{"date":"2025-12-23T16:00:00.000Z","stockId":7001219199800,"netValue":1.7232919508910867},{"date":"2025-12-22T16:00:00.000Z","stockId":7001219199800,"netValue":1.7024795567286424},{"date":"2025-12-21T16:00:00.000Z","stockId":7001219199800,"netValue":1.7001112557107592},{"date":"2025-12-18T16:00:00.000Z","stockId":7001219199800,"netValue":1.6815205876771757},{"date":"2025-12-17T16:00:00.000Z","stockId":7001219199800,"netValue":1.6753772660911457},{"date":"2025-12-16T16:00:00.000Z","stockId":7001219199800,"netValue":1.665438381995314},{"date":"2025-12-15T16:00:00.000Z","stockId":7001219199800,"netValue":1.6628914533017185},{"date":"2025-12-14T16:00:00.000Z","stockId":7001219199800,"netValue":1.6761620559459673},{"date":"2025-12-11T16:00:00.000Z","stockId":7001219199800,"netValue":1.6925400861607953},{"date":"2025-12-10T16:00:00.000Z","stockId":7001219199800,"netValue":1.6694829132220899},{"date":"2025-12-09T16:00:00.000Z","stockId":7001219199800,"netValue":1.6605499917352748},{"date":"2025-12-08T16:00:00.000Z","stockId":7001219199800,"netValue":1.668510086172717},{"date":"2025-12-07T16:00:00.000Z","stockId":7001219199800,"netValue":1.6782010743791178},{"date":"2025-12-04T16:00:00.000Z","stockId":7001219199800,"netValue":1.670493867670404},{"date":"2025-12-03T16:00:00.000Z","stockId":7001219199800,"netValue":1.6583906322546333},{"date":"2025-12-02T16:00:00.000Z","stockId":7001219199800,"netValue":1.6317826238235693},{"date":"2025-12-01T16:00:00.000Z","stockId":7001219199800,"netValue":1.6295822900790446},{"date":"2025-11-30T16:00:00.000Z","stockId":7001219199800,"netValue":1.626511531766674},{"date":"2025-11-27T16:00:00.000Z","stockId":7001219199800,"netValue":1.6019092165126327},{"date":"2025-11-26T16:00:00.000Z","stockId":7001219199800,"netValue":1.5998897787645692},{"date":"2025-11-25T16:00:00.000Z","stockId":7001219199800,"netValue":1.5928571183711893},{"date":"2025-11-24T16:00:00.000Z","stockId":7001219199800,"netValue":1.5890754733002574},{"date":"2025-11-23T16:00:00.000Z","stockId":7001219199800,"netValue":1.5837169703246587},{"date":"2025-11-20T16:00:00.000Z","stockId":7001219199800,"netValue":1.5818725699947132},{"date":"2025-11-19T16:00:00.000Z","stockId":7001219199800,"netValue":1.589430004623614},{"date":"2025-11-18T16:00:00.000Z","stockId":7001219199800,"netValue":1.5839847536987668},{"date":"2025-11-17T16:00:00.000Z","stockId":7001219199800,"netValue":1.5812595871976287},{"date":"2025-11-16T16:00:00.000Z","stockId":7001219199800,"netValue":1.5921494825397637},{"date":"2025-11-13T16:00:00.000Z","stockId":7001219199800,"netValue":1.608953535949751},{"date":"2025-11-12T16:00:00.000Z","stockId":7001219199800,"netValue":1.6144104718675258},{"date":"2025-11-11T16:00:00.000Z","stockId":7001219199800,"netValue":1.6018104895983691},{"date":"2025-11-10T16:00:00.000Z","stockId":7001219199800,"netValue":1.5990956058792314},{"date":"2025-11-09T16:00:00.000Z","stockId":7001219199800,"netValue":1.5939287922177983},{"date":"2025-11-06T16:00:00.000Z","stockId":7001219199800,"netValue":1.589107282688223},{"date":"2025-11-05T16:00:00.000Z","stockId":7001219199800,"netValue":1.578510605510392},{"date":"2025-11-04T16:00:00.000Z","stockId":7001219199800,"netValue":1.5796390154544209},{"date":"2025-11-03T16:00:00.000Z","stockId":7001219199800,"netValue":1.5797455261677404},{"date":"2025-11-02T16:00:00.000Z","stockId":7001219199800,"netValue":1.585896428597593},{"date":"2025-10-30T16:00:00.000Z","stockId":7001219199800,"netValue":1.581991619990211},{"date":"2025-10-29T16:00:00.000Z","stockId":7001219199800,"netValue":1.5909210423259765},{"date":"2025-10-28T16:00:00.000Z","stockId":7001219199800,"netValue":1.5959208641761984},{"date":"2025-10-27T16:00:00.000Z","stockId":7001219199800,"netValue":1.5883956899063132},{"date":"2025-10-26T16:00:00.000Z","stockId":7001219199800,"netValue":1.5971403750784268},{"date":"2025-10-23T16:00:00.000Z","stockId":7001219199800,"netValue":1.58658526464503},{"date":"2025-10-22T16:00:00.000Z","stockId":7001219199800,"netValue":1.5799513802936311},{"date":"2025-10-21T16:00:00.000Z","stockId":7001219199800,"netValue":1.5698183250542737},{"date":"2025-10-20T16:00:00.000Z","stockId":7001219199800,"netValue":1.574020422792614},{"date":"2025-10-19T16:00:00.000Z","stockId":7001219199800,"netValue":1.5657063459737477},{"date":"2025-10-16T16:00:00.000Z","stockId":7001219199800,"netValue":1.559378899896366},{"date":"2025-10-15T16:00:00.000Z","stockId":7001219199800,"netValue":1.5768611691983296},{"date":"2025-10-14T16:00:00.000Z","stockId":7001219199800,"netValue":1.573043718785742},{"date":"2025-10-13T16:00:00.000Z","stockId":7001219199800,"netValue":1.563942351180724},{"date":"2025-10-12T16:00:00.000Z","stockId":7001219199800,"netValue":1.5622391091685768},{"date":"2025-10-09T16:00:00.000Z","stockId":7001219199800,"netValue":1.5760407067561324},{"date":"2025-10-08T16:00:00.000Z","stockId":7001219199800,"netValue":1.5805994226900546},{"date":"2025-09-29T16:00:00.000Z","stockId":7001219199800,"netValue":1.5582243834842238},{"date":"2025-09-28T16:00:00.000Z","stockId":7001219199800,"netValue":1.5519221683457038},{"date":"2025-09-25T16:00:00.000Z","stockId":7001219199800,"netValue":1.5422561362104128},{"date":"2025-09-24T16:00:00.000Z","stockId":7001219199800,"netValue":1.5460074668814903},{"date":"2025-09-23T16:00:00.000Z","stockId":7001219199800,"netValue":1.5397277035159551},{"date":"2025-09-22T16:00:00.000Z","stockId":7001219199800,"netValue":1.5293548493450708},{"date":"2025-09-21T16:00:00.000Z","stockId":7001219199800,"netValue":1.5297617702798465},{"date":"2025-09-18T16:00:00.000Z","stockId":7001219199800,"netValue":1.5302112031534976},{"date":"2025-09-17T16:00:00.000Z","stockId":7001219199800,"netValue":1.5239318076903503},{"date":"2025-09-16T16:00:00.000Z","stockId":7001219199800,"netValue":1.5452175221794604},{"date":"2025-09-15T16:00:00.000Z","stockId":7001219199800,"netValue":1.5379768410037542},{"date":"2025-09-14T16:00:00.000Z","stockId":7001219199800,"netValue":1.5399322260327342},{"date":"2025-09-11T16:00:00.000Z","stockId":7001219199800,"netValue":1.5366484068096586},{"date":"2025-09-10T16:00:00.000Z","stockId":7001219199800,"netValue":1.5404961524321164},{"date":"2025-09-09T16:00:00.000Z","stockId":7001219199800,"netValue":1.5275272950353336},{"date":"2025-09-08T16:00:00.000Z","stockId":7001219199800,"netValue":1.5315472391720333},{"date":"2025-09-07T16:00:00.000Z","stockId":7001219199800,"netValue":1.5359667569689912},{"date":"2025-09-04T16:00:00.000Z","stockId":7001219199800,"netValue":1.5262776846602206},{"date":"2025-09-03T16:00:00.000Z","stockId":7001219199800,"netValue":1.5121793654323992},{"date":"2025-09-02T16:00:00.000Z","stockId":7001219199800,"netValue":1.5227202623641432},{"date":"2025-09-01T16:00:00.000Z","stockId":7001219199800,"netValue":1.5307035515336282},{"date":"2025-08-31T16:00:00.000Z","stockId":7001219199800,"netValue":1.529725034982665},{"date":"2025-08-28T16:00:00.000Z","stockId":7001219199800,"netValue":1.5292891209725281},{"date":"2025-08-27T16:00:00.000Z","stockId":7001219199800,"netValue":1.5181807923708903},{"date":"2025-08-26T16:00:00.000Z","stockId":7001219199800,"netValue":1.51239642883834},{"date":"2025-08-25T16:00:00.000Z","stockId":7001219199800,"netValue":1.5333356137354295},{"date":"2025-08-24T16:00:00.000Z","stockId":7001219199800,"netValue":1.5347510960701012},{"date":"2025-08-21T16:00:00.000Z","stockId":7001219199800,"netValue":1.517522199873641},{"date":"2025-08-20T16:00:00.000Z","stockId":7001219199800,"netValue":1.5069029563402596},{"date":"2025-08-19T16:00:00.000Z","stockId":7001219199800,"netValue":1.498858006377174},{"date":"2025-08-18T16:00:00.000Z","stockId":7001219199800,"netValue":1.4875893570708127},{"date":"2025-08-17T16:00:00.000Z","stockId":7001219199800,"netValue":1.494494510604731},{"date":"2025-08-14T16:00:00.000Z","stockId":7001219199800,"netValue":1.492158402960185},{"date":"2025-08-13T16:00:00.000Z","stockId":7001219199800,"netValue":1.4892388300297945},{"date":"2025-08-12T16:00:00.000Z","stockId":7001219199800,"netValue":1.493605323450821},{"date":"2025-08-11T16:00:00.000Z","stockId":7001219199800,"netValue":1.4907001384700556},{"date":"2025-08-10T16:00:00.000Z","stockId":7001219199800,"netValue":1.4867532894527407},{"date":"2025-08-07T16:00:00.000Z","stockId":7001219199800,"netValue":1.4853107575929734},{"date":"2025-08-06T16:00:00.000Z","stockId":7001219199800,"netValue":1.4869683497730308},{"date":"2025-08-05T16:00:00.000Z","stockId":7001219199800,"netValue":1.4850560121758472},{"date":"2025-08-04T16:00:00.000Z","stockId":7001219199800,"netValue":1.4815894640564855},{"date":"2025-08-03T16:00:00.000Z","stockId":7001219199800,"netValue":1.4713987317794375},{"date":"2025-07-31T16:00:00.000Z","stockId":7001219199800,"netValue":1.466134993019622},{"date":"2025-07-30T16:00:00.000Z","stockId":7001219199800,"netValue":1.4710890971932729},{"date":"2025-07-29T16:00:00.000Z","stockId":7001219199800,"netValue":1.49802485968215},{"date":"2025-07-28T16:00:00.000Z","stockId":7001219199800,"netValue":1.4972475122167757},{"date":"2025-07-27T16:00:00.000Z","stockId":7001219199800,"netValue":1.496014518049987},{"date":"2025-07-24T16:00:00.000Z","stockId":7001219199800,"netValue":1.5005565110518806},{"date":"2025-07-23T16:00:00.000Z","stockId":7001219199800,"netValue":1.5099359613519594},{"date":"2025-07-22T16:00:00.000Z","stockId":7001219199800,"netValue":1.5013578688460334},{"date":"2025-07-21T16:00:00.000Z","stockId":7001219199800,"netValue":1.5021688556749653},{"date":"2025-07-20T16:00:00.000Z","stockId":7001219199800,"netValue":1.4853998157311052},{"date":"2025-07-17T16:00:00.000Z","stockId":7001219199800,"netValue":1.469975686939542},{"date":"2025-07-16T16:00:00.000Z","stockId":7001219199800,"netValue":1.459448180839096},{"date":"2025-07-15T16:00:00.000Z","stockId":7001219199800,"netValue":1.454621190483814},{"date":"2025-07-14T16:00:00.000Z","stockId":7001219199800,"netValue":1.4586050392835832},{"date":"2025-07-13T16:00:00.000Z","stockId":7001219199800,"netValue":1.466997203011821},{"date":"2025-07-10T16:00:00.000Z","stockId":7001219199800,"netValue":1.4657388012893546},{"date":"2025-07-09T16:00:00.000Z","stockId":7001219199800,"netValue":1.4642335215322961},{"date":"2025-07-08T16:00:00.000Z","stockId":7001219199800,"netValue":1.4559721503383651},{"date":"2025-07-07T16:00:00.000Z","stockId":7001219199800,"netValue":1.4547821672683523},{"date":"2025-07-06T16:00:00.000Z","stockId":7001219199800,"netValue":1.451270727511003},{"date":"2025-07-03T16:00:00.000Z","stockId":7001219199800,"netValue":1.4548305682806442},{"date":"2025-07-02T16:00:00.000Z","stockId":7001219199800,"netValue":1.449970953829819},{"date":"2025-07-01T16:00:00.000Z","stockId":7001219199800,"netValue":1.4443514389983598},{"date":"2025-06-30T16:00:00.000Z","stockId":7001219199800,"netValue":1.4390213598840513},{"date":"2025-06-29T16:00:00.000Z","stockId":7001219199800,"netValue":1.4345208591439575},{"date":"2025-06-26T16:00:00.000Z","stockId":7001219199800,"netValue":1.4318360237620655},{"date":"2025-06-25T16:00:00.000Z","stockId":7001219199800,"netValue":1.4366178349522976},{"date":"2025-06-24T16:00:00.000Z","stockId":7001219199800,"netValue":1.438212219705897},{"date":"2025-06-23T16:00:00.000Z","stockId":7001219199800,"netValue":1.4241519151636597},{"date":"2025-06-22T16:00:00.000Z","stockId":7001219199800,"netValue":1.4129635420329307},{"date":"2025-06-19T16:00:00.000Z","stockId":7001219199800,"netValue":1.410328646161668},{"date":"2025-06-18T16:00:00.000Z","stockId":7001219199800,"netValue":1.407202560543637},{"date":"2025-06-17T16:00:00.000Z","stockId":7001219199800,"netValue":1.4164283863410476},{"date":"2025-06-16T16:00:00.000Z","stockId":7001219199800,"netValue":1.4182057182303154},{"date":"2025-06-15T16:00:00.000Z","stockId":7001219199800,"netValue":1.4181296187188592},{"date":"2025-06-12T16:00:00.000Z","stockId":7001219199800,"netValue":1.4180227826779424},{"date":"2025-06-11T16:00:00.000Z","stockId":7001219199800,"netValue":1.4263261388730488},{"date":"2025-06-10T16:00:00.000Z","stockId":7001219199800,"netValue":1.4273044833504345},{"date":"2025-06-09T16:00:00.000Z","stockId":7001219199800,"netValue":1.416420107187927},{"date":"2025-06-08T16:00:00.000Z","stockId":7001219199800,"netValue":1.4197774379400783},{"date":"2025-06-05T16:00:00.000Z","stockId":7001219199800,"netValue":1.4197677243756548},{"date":"2025-06-04T16:00:00.000Z","stockId":7001219199800,"netValue":1.4191342747393267},{"date":"2025-06-03T16:00:00.000Z","stockId":7001219199800,"netValue":1.4205549908413575},{"date":"2025-06-02T16:00:00.000Z","stockId":7001219199800,"netValue":1.4162175465931264},{"date":"2025-05-29T16:00:00.000Z","stockId":7001219199800,"netValue":1.4132835156864638},{"date":"2025-05-28T16:00:00.000Z","stockId":7001219199800,"netValue":1.4176556854877347},{"date":"2025-05-27T16:00:00.000Z","stockId":7001219199800,"netValue":1.414704402320771},{"date":"2025-05-26T16:00:00.000Z","stockId":7001219199800,"netValue":1.4140171890126128},{"date":"2025-05-25T16:00:00.000Z","stockId":7001219199800,"netValue":1.420481685508337},{"date":"2025-05-22T16:00:00.000Z","stockId":7001219199800,"netValue":1.4304775239262562},{"date":"2025-05-21T16:00:00.000Z","stockId":7001219199800,"netValue":1.4411157648803559},{"date":"2025-05-20T16:00:00.000Z","stockId":7001219199800,"netValue":1.4424542517541372},{"date":"2025-05-19T16:00:00.000Z","stockId":7001219199800,"netValue":1.4325720800943988},{"date":"2025-05-18T16:00:00.000Z","stockId":7001219199800,"netValue":1.4257325078917558},{"date":"2025-05-15T16:00:00.000Z","stockId":7001219199800,"netValue":1.4279603390427862},{"date":"2025-05-14T16:00:00.000Z","stockId":7001219199800,"netValue":1.4344281933071015},{"date":"2025-05-13T16:00:00.000Z","stockId":7001219199800,"netValue":1.440915681036914},{"date":"2025-05-12T16:00:00.000Z","stockId":7001219199800,"netValue":1.4263378513955165},{"date":"2025-05-11T16:00:00.000Z","stockId":7001219199800,"netValue":1.4222824600981072},{"date":"2025-05-08T16:00:00.000Z","stockId":7001219199800,"netValue":1.4101614930773714},{"date":"2025-05-07T16:00:00.000Z","stockId":7001219199800,"netValue":1.4074366633888742},{"date":"2025-05-06T16:00:00.000Z","stockId":7001219199800,"netValue":1.4019971257709205},{"date":"2025-05-05T16:00:00.000Z","stockId":7001219199800,"netValue":1.394095013570249},{"date":"2025-04-29T16:00:00.000Z","stockId":7001219199800,"netValue":1.3873006529988314},{"date":"2025-04-28T16:00:00.000Z","stockId":7001219199800,"netValue":1.3900163338177212},{"date":"2025-04-27T16:00:00.000Z","stockId":7001219199800,"netValue":1.3924084149108036},{"date":"2025-04-24T16:00:00.000Z","stockId":7001219199800,"netValue":1.3957245510996392},{"date":"2025-04-23T16:00:00.000Z","stockId":7001219199800,"netValue":1.394927758277243},{"date":"2025-04-22T16:00:00.000Z","stockId":7001219199800,"netValue":1.3918501090462818},{"date":"2025-04-21T16:00:00.000Z","stockId":7001219199800,"netValue":1.3908657566660139},{"date":"2025-04-20T16:00:00.000Z","stockId":7001219199800,"netValue":1.3875372681655465},{"date":"2025-04-17T16:00:00.000Z","stockId":7001219199800,"netValue":1.3844979045898609},{"date":"2025-04-16T16:00:00.000Z","stockId":7001219199800,"netValue":1.3843342228938869},{"date":"2025-04-15T16:00:00.000Z","stockId":7001219199800,"netValue":1.3844487525124036},{"date":"2025-04-14T16:00:00.000Z","stockId":7001219199800,"netValue":1.382078083767892},{"date":"2025-04-13T16:00:00.000Z","stockId":7001219199800,"netValue":1.3796529772968644},{"date":"2025-04-10T16:00:00.000Z","stockId":7001219199800,"netValue":1.3735794701454078},{"date":"2025-04-09T16:00:00.000Z","stockId":7001219199800,"netValue":1.3692412833708067},{"date":"2025-04-08T16:00:00.000Z","stockId":7001219199800,"netValue":1.3531446565865957},{"date":"2025-04-07T16:00:00.000Z","stockId":7001219199800,"netValue":1.3499838958074974},{"date":"2025-04-06T16:00:00.000Z","stockId":7001219199800,"netValue":1.327253963653451},{"date":"2025-04-02T16:00:00.000Z","stockId":7001219199800,"netValue":1.4181841738332976},{"date":"2025-04-01T16:00:00.000Z","stockId":7001219199800,"netValue":1.424001582498267},{"date":"2025-03-31T16:00:00.000Z","stockId":7001219199800,"netValue":1.4257522226595527},{"date":"2025-03-30T16:00:00.000Z","stockId":7001219199800,"netValue":1.4240765122607875},{"date":"2025-03-27T16:00:00.000Z","stockId":7001219199800,"netValue":1.4332651951386137},{"date":"2025-03-26T16:00:00.000Z","stockId":7001219199800,"netValue":1.4406958834682964},{"date":"2025-03-25T16:00:00.000Z","stockId":7001219199800,"netValue":1.4366906464174982},{"date":"2025-03-24T16:00:00.000Z","stockId":7001219199800,"netValue":1.4395648184016794},{"date":"2025-03-23T16:00:00.000Z","stockId":7001219199800,"netValue":1.4356158605711422},{"date":"2025-03-20T16:00:00.000Z","stockId":7001219199800,"netValue":1.4281068262236931},{"date":"2025-03-19T16:00:00.000Z","stockId":7001219199800,"netValue":1.445502959433653},{"date":"2025-03-18T16:00:00.000Z","stockId":7001219199800,"netValue":1.4547720282939016},{"date":"2025-03-17T16:00:00.000Z","stockId":7001219199800,"netValue":1.4481557362741044},{"date":"2025-03-16T16:00:00.000Z","stockId":7001219199800,"netValue":1.4459021405147556},{"date":"2025-03-13T16:00:00.000Z","stockId":7001219199800,"netValue":1.447764299013},{"date":"2025-03-12T16:00:00.000Z","stockId":7001219199800,"netValue":1.4174640507901126},{"date":"2025-03-11T16:00:00.000Z","stockId":7001219199800,"netValue":1.4155970457816296},{"date":"2025-03-10T16:00:00.000Z","stockId":7001219199800,"netValue":1.4185472624476922},{"date":"2025-03-09T16:00:00.000Z","stockId":7001219199800,"netValue":1.4145096114384768},{"date":"2025-03-06T16:00:00.000Z","stockId":7001219199800,"netValue":1.4171257093630711},{"date":"2025-03-05T16:00:00.000Z","stockId":7001219199800,"netValue":1.4176430243751261},{"date":"2025-03-04T16:00:00.000Z","stockId":7001219199800,"netValue":1.405282591137763},{"date":"2025-03-03T16:00:00.000Z","stockId":7001219199800,"netValue":1.4001561145270816},{"date":"2025-03-02T16:00:00.000Z","stockId":7001219199800,"netValue":1.4042305171649194},{"date":"2025-02-27T16:00:00.000Z","stockId":7001219199800,"netValue":1.404836959782614},{"date":"2025-02-26T16:00:00.000Z","stockId":7001219199800,"netValue":1.421700035992086},{"date":"2025-02-25T16:00:00.000Z","stockId":7001219199800,"netValue":1.4152016489526544},{"date":"2025-02-24T16:00:00.000Z","stockId":7001219199800,"netValue":1.4040540021437433},{"date":"2025-02-23T16:00:00.000Z","stockId":7001219199800,"netValue":1.4181973056222343},{"date":"2025-02-20T16:00:00.000Z","stockId":7001219199800,"netValue":1.420119315551743},{"date":"2025-02-19T16:00:00.000Z","stockId":7001219199800,"netValue":1.4114578714678263},{"date":"2025-02-18T16:00:00.000Z","stockId":7001219199800,"netValue":1.414401956705319},{"date":"2025-02-17T16:00:00.000Z","stockId":7001219199800,"netValue":1.4085687369237325},{"date":"2025-02-16T16:00:00.000Z","stockId":7001219199800,"netValue":1.4162175096870948},{"date":"2025-02-13T16:00:00.000Z","stockId":7001219199800,"netValue":1.4203035818143204},{"date":"2025-02-12T16:00:00.000Z","stockId":7001219199800,"netValue":1.4085452863993333},{"date":"2025-02-11T16:00:00.000Z","stockId":7001219199800,"netValue":1.408582646630991},{"date":"2025-02-10T16:00:00.000Z","stockId":7001219199800,"netValue":1.4000595486873433},{"date":"2025-02-09T16:00:00.000Z","stockId":7001219199800,"netValue":1.4049053171593269},{"date":"2025-02-06T16:00:00.000Z","stockId":7001219199800,"netValue":1.4037722899066434},{"date":"2025-02-05T16:00:00.000Z","stockId":7001219199800,"netValue":1.3868734897069632},{"date":"2025-02-04T16:00:00.000Z","stockId":7001219199800,"netValue":1.375577908509751},{"date":"2025-01-26T16:00:00.000Z","stockId":7001219199800,"netValue":1.3892211639844805},{"date":"2025-01-23T16:00:00.000Z","stockId":7001219199800,"netValue":1.3853442978162787},{"date":"2025-01-22T16:00:00.000Z","stockId":7001219199800,"netValue":1.3748694585818648},{"date":"2025-01-21T16:00:00.000Z","stockId":7001219199800,"netValue":1.3704901948666472},{"date":"2025-01-20T16:00:00.000Z","stockId":7001219199800,"netValue":1.386100343900905},{"date":"2025-01-19T16:00:00.000Z","stockId":7001219199800,"netValue":1.3874894176896917},{"date":"2025-01-16T16:00:00.000Z","stockId":7001219199800,"netValue":1.3820229282234386},{"date":"2025-01-15T16:00:00.000Z","stockId":7001219199800,"netValue":1.3797243592101294},{"date":"2025-01-14T16:00:00.000Z","stockId":7001219199800,"netValue":1.3757048868508306},{"date":"2025-01-13T16:00:00.000Z","stockId":7001219199800,"netValue":1.3818667675163558},{"date":"2025-01-12T16:00:00.000Z","stockId":7001219199800,"netValue":1.3553787889409423},{"date":"2025-01-09T16:00:00.000Z","stockId":7001219199800,"netValue":1.3588224325706488},{"date":"2025-01-08T16:00:00.000Z","stockId":7001219199800,"netValue":1.3722636024752601},{"date":"2025-01-07T16:00:00.000Z","stockId":7001219199800,"netValue":1.37951689833413},{"date":"2025-01-06T16:00:00.000Z","stockId":7001219199800,"netValue":1.383654880002935},{"date":"2025-01-05T16:00:00.000Z","stockId":7001219199800,"netValue":1.3830284246957871},{"date":"2025-01-02T16:00:00.000Z","stockId":7001219199800,"netValue":1.3832642577888938},{"date":"2025-01-01T16:00:00.000Z","stockId":7001219199800,"netValue":1.3946037433289094},{"date":"2024-12-30T16:00:00.000Z","stockId":7001219199800,"netValue":1.427028417402263},{"date":"2024-12-29T16:00:00.000Z","stockId":7001219199800,"netValue":1.4396073778415721},{"date":"2024-12-26T16:00:00.000Z","stockId":7001219199800,"netValue":1.4295632198096426},{"date":"2024-12-25T16:00:00.000Z","stockId":7001219199800,"netValue":1.4294589654509424},{"date":"2024-12-24T16:00:00.000Z","stockId":7001219199800,"netValue":1.433799580944313},{"date":"2024-12-23T16:00:00.000Z","stockId":7001219199800,"netValue":1.4323827030744212},{"date":"2024-12-22T16:00:00.000Z","stockId":7001219199800,"netValue":1.4164024093554592},{"date":"2024-12-19T16:00:00.000Z","stockId":7001219199800,"netValue":1.413802736411311},{"date":"2024-12-18T16:00:00.000Z","stockId":7001219199800,"netValue":1.422936695021428},{"date":"2024-12-17T16:00:00.000Z","stockId":7001219199800,"netValue":1.428376741945014},{"date":"2024-12-16T16:00:00.000Z","stockId":7001219199800,"netValue":1.4223772432425057},{"date":"2024-12-15T16:00:00.000Z","stockId":7001219199800,"netValue":1.4192591518985025},{"date":"2024-12-12T16:00:00.000Z","stockId":7001219199800,"netValue":1.4191967503650322},{"date":"2024-12-11T16:00:00.000Z","stockId":7001219199800,"netValue":1.4509508822171802},{"date":"2024-12-10T16:00:00.000Z","stockId":7001219199800,"netValue":1.440707642120125},{"date":"2024-12-09T16:00:00.000Z","stockId":7001219199800,"netValue":1.4399151898383915},{"date":"2024-12-08T16:00:00.000Z","stockId":7001219199800,"netValue":1.4331784634790643},{"date":"2024-12-05T16:00:00.000Z","stockId":7001219199800,"netValue":1.4327627768373592},{"date":"2024-12-04T16:00:00.000Z","stockId":7001219199800,"netValue":1.4134636226366513},{"date":"2024-12-03T16:00:00.000Z","stockId":7001219199800,"netValue":1.4178682571421548},{"date":"2024-12-02T16:00:00.000Z","stockId":7001219199800,"netValue":1.420089314572371},{"date":"2024-12-01T16:00:00.000Z","stockId":7001219199800,"netValue":1.4151547161663216},{"date":"2024-11-28T16:00:00.000Z","stockId":7001219199800,"netValue":1.4067909447536215},{"date":"2024-11-27T16:00:00.000Z","stockId":7001219199800,"netValue":1.3960021058742718},{"date":"2024-11-26T16:00:00.000Z","stockId":7001219199800,"netValue":1.4054831695395602},{"date":"2024-11-25T16:00:00.000Z","stockId":7001219199800,"netValue":1.3893368634420926},{"date":"2024-11-24T16:00:00.000Z","stockId":7001219199800,"netValue":1.390953052796633},{"date":"2024-11-21T16:00:00.000Z","stockId":7001219199800,"netValue":1.3936325815604513},{"date":"2024-11-20T16:00:00.000Z","stockId":7001219199800,"netValue":1.4326807210535946},{"date":"2024-11-19T16:00:00.000Z","stockId":7001219199800,"netValue":1.433382944815977},{"date":"2024-11-18T16:00:00.000Z","stockId":7001219199800,"netValue":1.4291863519826657},{"date":"2024-11-17T16:00:00.000Z","stockId":7001219199800,"netValue":1.4237631638912243},{"date":"2024-11-14T16:00:00.000Z","stockId":7001219199800,"netValue":1.4205453290780445},{"date":"2024-11-13T16:00:00.000Z","stockId":7001219199800,"netValue":1.4363259961710757},{"date":"2024-11-12T16:00:00.000Z","stockId":7001219199800,"netValue":1.4576247541298593},{"date":"2024-11-11T16:00:00.000Z","stockId":7001219199800,"netValue":1.4517377964061018},{"date":"2024-11-10T16:00:00.000Z","stockId":7001219199800,"netValue":1.4643236876458774},{"date":"2024-11-07T16:00:00.000Z","stockId":7001219199800,"netValue":1.4637736165757147},{"date":"2024-11-06T16:00:00.000Z","stockId":7001219199800,"netValue":1.4764521654160798},{"date":"2024-11-05T16:00:00.000Z","stockId":7001219199800,"netValue":1.4428868203405405},{"date":"2024-11-04T16:00:00.000Z","stockId":7001219199800,"netValue":1.4502902908672226},{"date":"2024-11-03T16:00:00.000Z","stockId":7001219199800,"netValue":1.4248498823745075},{"date":"2024-10-31T16:00:00.000Z","stockId":7001219199800,"netValue":1.408281839344905},{"date":"2024-10-30T16:00:00.000Z","stockId":7001219199800,"netValue":1.4026431267483028},{"date":"2024-10-29T16:00:00.000Z","stockId":7001219199800,"netValue":1.4059534979206516},{"date":"2024-10-28T16:00:00.000Z","stockId":7001219199800,"netValue":1.4173475892978633},{"date":"2024-10-27T16:00:00.000Z","stockId":7001219199800,"netValue":1.4323193959709344},{"date":"2024-10-24T16:00:00.000Z","stockId":7001219199800,"netValue":1.4276912956968049},{"date":"2024-10-23T16:00:00.000Z","stockId":7001219199800,"netValue":1.4206655750989714},{"date":"2024-10-22T16:00:00.000Z","stockId":7001219199800,"netValue":1.432383446386404},{"date":"2024-10-21T16:00:00.000Z","stockId":7001219199800,"netValue":1.4271756406408498},{"date":"2024-10-20T16:00:00.000Z","stockId":7001219199800,"netValue":1.4206790356276182},{"date":"2024-10-17T16:00:00.000Z","stockId":7001219199800,"netValue":1.4191927623520073},{"date":"2024-10-16T16:00:00.000Z","stockId":7001219199800,"netValue":1.3864572294291293},{"date":"2024-10-15T16:00:00.000Z","stockId":7001219199800,"netValue":1.404684676566061},{"date":"2024-10-14T16:00:00.000Z","stockId":7001219199800,"netValue":1.4052762010259845},{"date":"2024-10-13T16:00:00.000Z","stockId":7001219199800,"netValue":1.4380452872224014},{"date":"2024-10-10T16:00:00.000Z","stockId":7001219199800,"netValue":1.4115121883962896},{"date":"2024-10-09T16:00:00.000Z","stockId":7001219199800,"netValue":1.4454154030225805},{"date":"2024-10-08T16:00:00.000Z","stockId":7001219199800,"netValue":1.4180259069448389},{"date":"2024-10-07T16:00:00.000Z","stockId":7001219199800,"netValue":1.5226172350256886},{"date":"2024-09-29T16:00:00.000Z","stockId":7001219199800,"netValue":1.4687924564455184},{"date":"2024-09-26T16:00:00.000Z","stockId":7001219199800,"netValue":1.376717428903247},{"date":"2024-09-25T16:00:00.000Z","stockId":7001219199800,"netValue":1.3348370879552343},{"date":"2024-09-24T16:00:00.000Z","stockId":7001219199800,"netValue":1.2882178766784813},{"date":"2024-09-23T16:00:00.000Z","stockId":7001219199800,"netValue":1.2689917793577734},{"date":"2024-09-22T16:00:00.000Z","stockId":7001219199800,"netValue":1.2193337848206596},{"date":"2024-09-19T16:00:00.000Z","stockId":7001219199800,"netValue":1.213008694881811},{"date":"2024-09-18T16:00:00.000Z","stockId":7001219199800,"netValue":1.2125260572039445},{"date":"2024-09-17T16:00:00.000Z","stockId":7001219199800,"netValue":1.2066828193697583},{"date":"2024-09-12T16:00:00.000Z","stockId":7001219199800,"netValue":1.1976341302638687},{"date":"2024-09-11T16:00:00.000Z","stockId":7001219199800,"netValue":1.2013079799130246},{"date":"2024-09-10T16:00:00.000Z","stockId":7001219199800,"netValue":1.2014023493015094},{"date":"2024-09-09T16:00:00.000Z","stockId":7001219199800,"netValue":1.2105497796516484},{"date":"2024-09-08T16:00:00.000Z","stockId":7001219199800,"netValue":1.2107832391558226},{"date":"2024-09-05T16:00:00.000Z","stockId":7001219199800,"netValue":1.2271095139554313},{"date":"2024-09-04T16:00:00.000Z","stockId":7001219199800,"netValue":1.2367362181657984},{"date":"2024-09-03T16:00:00.000Z","stockId":7001219199800,"netValue":1.2358091230353911},{"date":"2024-09-02T16:00:00.000Z","stockId":7001219199800,"netValue":1.240960159467476},{"date":"2024-09-01T16:00:00.000Z","stockId":7001219199800,"netValue":1.2423164331584726},{"date":"2024-08-29T16:00:00.000Z","stockId":7001219199800,"netValue":1.2508326651074442},{"date":"2024-08-28T16:00:00.000Z","stockId":7001219199800,"netValue":1.2395919442384533},{"date":"2024-08-27T16:00:00.000Z","stockId":7001219199800,"netValue":1.2482506670380762},{"date":"2024-08-26T16:00:00.000Z","stockId":7001219199800,"netValue":1.2530449443684568},{"date":"2024-08-25T16:00:00.000Z","stockId":7001219199800,"netValue":1.2553364273703234},{"date":"2024-08-22T16:00:00.000Z","stockId":7001219199800,"netValue":1.2556963991776509},{"date":"2024-08-21T16:00:00.000Z","stockId":7001219199800,"netValue":1.2516472172692512},{"date":"2024-08-20T16:00:00.000Z","stockId":7001219199800,"netValue":1.2528506614201258},{"date":"2024-08-19T16:00:00.000Z","stockId":7001219199800,"netValue":1.2583556209483455},{"date":"2024-08-18T16:00:00.000Z","stockId":7001219199800,"netValue":1.2681607883153339},{"date":"2024-08-15T16:00:00.000Z","stockId":7001219199800,"netValue":1.2624581873520628},{"date":"2024-08-14T16:00:00.000Z","stockId":7001219199800,"netValue":1.2601589319322757},{"date":"2024-08-13T16:00:00.000Z","stockId":7001219199800,"netValue":1.2486095116031843},{"date":"2024-08-12T16:00:00.000Z","stockId":7001219199800,"netValue":1.256313277505181},{"date":"2024-08-11T16:00:00.000Z","stockId":7001219199800,"netValue":1.254720795746101},{"date":"2024-08-08T16:00:00.000Z","stockId":7001219199800,"netValue":1.2523237562408067},{"date":"2024-08-07T16:00:00.000Z","stockId":7001219199800,"netValue":1.2557807080915133},{"date":"2024-08-06T16:00:00.000Z","stockId":7001219199800,"netValue":1.2523059715403955},{"date":"2024-08-05T16:00:00.000Z","stockId":7001219199800,"netValue":1.2509556933466814},{"date":"2024-08-04T16:00:00.000Z","stockId":7001219199800,"netValue":1.2563641202188065},{"date":"2024-08-01T16:00:00.000Z","stockId":7001219199800,"netValue":1.2692041719729152},{"date":"2024-07-31T16:00:00.000Z","stockId":7001219199800,"netValue":1.2773113423377016},{"date":"2024-07-30T16:00:00.000Z","stockId":7001219199800,"netValue":1.282498634751034},{"date":"2024-07-29T16:00:00.000Z","stockId":7001219199800,"netValue":1.2602409637709138},{"date":"2024-07-28T16:00:00.000Z","stockId":7001219199800,"netValue":1.2677283457052442},{"date":"2024-07-25T16:00:00.000Z","stockId":7001219199800,"netValue":1.2724561457835402},{"date":"2024-07-24T16:00:00.000Z","stockId":7001219199800,"netValue":1.2692633493309424},{"date":"2024-07-23T16:00:00.000Z","stockId":7001219199800,"netValue":1.2747539265617738},{"date":"2024-07-22T16:00:00.000Z","stockId":7001219199800,"netValue":1.2799274316524103},{"date":"2024-07-21T16:00:00.000Z","stockId":7001219199800,"netValue":1.301235364105274},{"date":"2024-07-18T16:00:00.000Z","stockId":7001219199800,"netValue":1.3113674548235617},{"date":"2024-07-17T16:00:00.000Z","stockId":7001219199800,"netValue":1.3127948833569298},{"date":"2024-07-16T16:00:00.000Z","stockId":7001219199800,"netValue":1.3075661236022587},{"date":"2024-07-15T16:00:00.000Z","stockId":7001219199800,"netValue":1.3095404444894483},{"date":"2024-07-14T16:00:00.000Z","stockId":7001219199800,"netValue":1.3099030158302085},{"date":"2024-07-11T16:00:00.000Z","stockId":7001219199800,"netValue":1.3056273854102154},{"date":"2024-07-10T16:00:00.000Z","stockId":7001219199800,"netValue":1.304013311576715},{"date":"2024-07-09T16:00:00.000Z","stockId":7001219199800,"netValue":1.2936064050011264},{"date":"2024-07-08T16:00:00.000Z","stockId":7001219199800,"netValue":1.3059592481798508},{"date":"2024-07-07T16:00:00.000Z","stockId":7001219199800,"netValue":1.2939751446035104},{"date":"2024-07-04T16:00:00.000Z","stockId":7001219199800,"netValue":1.301944262617673},{"date":"2024-07-03T16:00:00.000Z","stockId":7001219199800,"netValue":1.3080094708689474},{"date":"2024-07-02T16:00:00.000Z","stockId":7001219199800,"netValue":1.3105390437943727},{"date":"2024-07-01T16:00:00.000Z","stockId":7001219199800,"netValue":1.3164034350808131},{"date":"2024-06-30T16:00:00.000Z","stockId":7001219199800,"netValue":1.3153662136628081},{"date":"2024-06-29T16:00:00.000Z","stockId":7001219199800,"netValue":1.3015356344387343},{"date":"2024-06-27T16:00:00.000Z","stockId":7001219199800,"netValue":1.3016031854147274},{"date":"2024-06-26T16:00:00.000Z","stockId":7001219199800,"netValue":1.2972568179695319},{"date":"2024-06-25T16:00:00.000Z","stockId":7001219199800,"netValue":1.3038702289742314},{"date":"2024-06-24T16:00:00.000Z","stockId":7001219199800,"netValue":1.2988232541643872},{"date":"2024-06-23T16:00:00.000Z","stockId":7001219199800,"netValue":1.2994213995382036},{"date":"2024-06-20T16:00:00.000Z","stockId":7001219199800,"netValue":1.3080765723781744},{"date":"2024-06-19T16:00:00.000Z","stockId":7001219199800,"netValue":1.3095430206643481},{"date":"2024-06-18T16:00:00.000Z","stockId":7001219199800,"netValue":1.3136672401953713},{"date":"2024-06-17T16:00:00.000Z","stockId":7001219199800,"netValue":1.3170430101761001},{"date":"2024-06-16T16:00:00.000Z","stockId":7001219199800,"netValue":1.3145838352606112},{"date":"2024-06-13T16:00:00.000Z","stockId":7001219199800,"netValue":1.3243633415099398},{"date":"2024-06-12T16:00:00.000Z","stockId":7001219199800,"netValue":1.321923416605669},{"date":"2024-06-11T16:00:00.000Z","stockId":7001219199800,"netValue":1.3310926797621339},{"date":"2024-06-10T16:00:00.000Z","stockId":7001219199800,"netValue":1.3257806893590116},{"date":"2024-06-06T16:00:00.000Z","stockId":7001219199800,"netValue":1.342315755474455},{"date":"2024-06-05T16:00:00.000Z","stockId":7001219199800,"netValue":1.3410977261165862},{"date":"2024-06-04T16:00:00.000Z","stockId":7001219199800,"netValue":1.3394023663766466},{"date":"2024-06-03T16:00:00.000Z","stockId":7001219199800,"netValue":1.351320365060585},{"date":"2024-06-02T16:00:00.000Z","stockId":7001219199800,"netValue":1.343589431483355},{"date":"2024-05-30T16:00:00.000Z","stockId":7001219199800,"netValue":1.3457086125505786},{"date":"2024-05-29T16:00:00.000Z","stockId":7001219199800,"netValue":1.3503180713962517},{"date":"2024-05-28T16:00:00.000Z","stockId":7001219199800,"netValue":1.3591573970033468},{"date":"2024-05-27T16:00:00.000Z","stockId":7001219199800,"netValue":1.355861021973034},{"date":"2024-05-26T16:00:00.000Z","stockId":7001219199800,"netValue":1.3615615318263043},{"date":"2024-05-23T16:00:00.000Z","stockId":7001219199800,"netValue":1.3481363985610424},{"date":"2024-05-22T16:00:00.000Z","stockId":7001219199800,"netValue":1.356094762219774},{"date":"2024-05-21T16:00:00.000Z","stockId":7001219199800,"netValue":1.3733484863681087},{"date":"2024-05-20T16:00:00.000Z","stockId":7001219199800,"netValue":1.3726742713101079},{"date":"2024-05-19T16:00:00.000Z","stockId":7001219199800,"netValue":1.3728788908371963},{"date":"2024-05-16T16:00:00.000Z","stockId":7001219199800,"netValue":1.3625904140601475},{"date":"2024-05-15T16:00:00.000Z","stockId":7001219199800,"netValue":1.348147212563578},{"date":"2024-05-14T16:00:00.000Z","stockId":7001219199800,"netValue":1.343627606564941},{"date":"2024-05-13T16:00:00.000Z","stockId":7001219199800,"netValue":1.3484460285953213},{"date":"2024-05-12T16:00:00.000Z","stockId":7001219199800,"netValue":1.3503204569483012},{"date":"2024-05-09T16:00:00.000Z","stockId":7001219199800,"netValue":1.3496063869556179},{"date":"2024-05-08T16:00:00.000Z","stockId":7001219199800,"netValue":1.3454955289076438},{"date":"2024-05-07T16:00:00.000Z","stockId":7001219199800,"netValue":1.336198090510146},{"date":"2024-05-06T16:00:00.000Z","stockId":7001219199800,"netValue":1.3414230385096584},{"date":"2024-05-05T16:00:00.000Z","stockId":7001219199800,"netValue":1.3403328868605129},{"date":"2024-04-29T16:00:00.000Z","stockId":7001219199800,"netValue":1.3253976070831264},{"date":"2024-04-28T16:00:00.000Z","stockId":7001219199800,"netValue":1.3259954570540908},{"date":"2024-04-25T16:00:00.000Z","stockId":7001219199800,"netValue":1.3201400767915668},{"date":"2024-04-24T16:00:00.000Z","stockId":7001219199800,"netValue":1.3144990063927906},{"date":"2024-04-23T16:00:00.000Z","stockId":7001219199800,"netValue":1.3089930543563673},{"date":"2024-04-22T16:00:00.000Z","stockId":7001219199800,"netValue":1.3072335949372693},{"date":"2024-04-21T16:00:00.000Z","stockId":7001219199800,"netValue":1.3235785049421556},{"date":"2024-04-18T16:00:00.000Z","stockId":7001219199800,"netValue":1.3357662516610245},{"date":"2024-04-17T16:00:00.000Z","stockId":7001219199800,"netValue":1.335352288785311}]}