window.pageData = {"startDate":"2024-05-23T12:00:36.514Z","endDate":"2026-05-23T12:00:36.514Z","manager":{"_id":7082402221040,"name":"何晓彬","gender":"m","educationCode":"001001","resume":"何晓彬先生：博道投资合伙人、量化高级投资经理厦门大学统计学博士，FRM。18年证券、基金从业经验。历任长城基金数量分析师，交银施罗德基金数量分析师、金融工程部总经理助理，专户投资部副总经理、投资经理。2004年7月至2005年8月担任长城基金管理有限公司金融工程研究员，2006年3月至2010年6月担任交银施罗德基金管理有限公司金融工程部门总经理助理，2010年10月至2012年6月担任上海凯石投资管理有限公司金融工程部门总监，2012年7月至2014年6月担任交银施罗德基金管理有限公司专户投资部门副总经理、投资经理，2014年加入上海博道投资管理有限公司。2014年7月至2017年7月担任上海博道投资管理有限公司量化高级投资经理。2017年8月加入博道基金管理有限公司，现任研究副总监兼研究部总经理、专户投资二部总经理，同时兼任私募资产管理计划投资经理。","tickerId":82402221040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20415026","exchange":"fm","cnInfoCode":"db20415026","followedNum":0,"currency":"CNY","workingDate":"2022-06-01T16:00:00.000Z","fundCompanyId":4000051560000,"fundManagerSecondLevel":"hybrid","pinyin":"hxb","fundCompany":{"_id":4000051560000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51560000","tickerId":51560000,"name":"博道基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7082402221040,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_p_r_m1":0.059135305879683964,"fm_p_r_m3":0.09344686309916161,"fm_p_r_m6":0.16933687458326885,"fm_cagr_p_r_fs":0.03770924520611518,"fm_p_r_y1":0.3341645210851487,"fm_cagr_p_r_fs_m":0.08648874043996102,"fm_cagr_p_r_fs_r_c":1759,"fm_cagr_p_r_fs_rp":0.7360637087599545,"fm_p_r_fys_m":0.07977453645280685,"fm_p_r_fys_r_c":1633,"fm_p_r_fys_rp":0.3915441176470588,"fm_p_r_m1_m":0.027291037251350625,"fm_p_r_m1_r_c":1711,"fm_p_r_m1_rp":0.347953216374269,"fm_p_r_m3_m":0.028281264731476963,"fm_p_r_m3_r_c":1679,"fm_p_r_m3_rp":0.30572109654350416,"fm_p_r_m6_m":0.13460795602982223,"fm_p_r_m6_r_c":1602,"fm_p_r_m6_rp":0.4322298563397876,"fm_p_r_y1_m":0.3284614581859402,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.49064171122994654,"fm_p_r_y3":0.31976739868206683,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.8138728323699422,"fm_p_r_y3_m":0.28166929809749686,"fm_p_r_y3_r_c":1107,"fm_p_r_y3_rp":0.45840867992766726,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.6352601156069364,"fm_p_r_fys":0.1235671691844531},"fmi":{"stockId":7082402221040,"type":"fmi","fm_my":4,"fm_d":{"3000000015104":"博道研究恒选混合的基金经理、研究副总监兼研究部总经理、专户投资二部总经理"},"fm_wy":21,"fm_a_as":0,"fm_a_mfn":1,"fm_as":46410603.2146,"fm_b_as":0,"fm_e_as":0,"fm_h_as":46410603.2146,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":46410603.2146,"fm_q_as":0,"fm_r_f_cagr":0.0389,"fm_r_fd":3000000015104,"fm_r_ftp":0.1635}},"topTenManagedFundList":[{"_id":3000000015104,"__csrcFundId":11116,"stockCode":"015104","shortName":"博道研究恒选混合(015104)","masterFundShortName":"博道研究恒选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15104,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:29:15.143Z","status":"normal","exchange":"jj","fundCollectionId":4000051560000,"name":"博道研究恒选混合型证券投资基金","followedNum":1,"inceptionDate":"2022-06-01T16:00:00.000Z","setUpDate":"2022-06-01T16:00:00.000Z","setUpAssetScale":79187405.71,"setUpShares":79187405.71,"pinyin":"bdyjhxhhxzqtzjj","hotMetrics":{"stockId":3000000015104,"type":"f_as","f_tas":41245868.939399995,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015105,"name":"博道研究恒选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015105","tickerId":15105,"shortName":"博道研究恒选混合C","currency":"CNY","__csrcFundId":11116,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.790Z","fundCollectionId":4000051560000,"inceptionDate":"2022-06-01T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-06-01T16:00:00.000Z","setUpAssetScale":173344294.91,"setUpShares":173344294.91,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bdyjhxhhxzqtzjj","hotMetrics":{"stockId":3000000015105,"type":"f_as","f_tas":5164734.2752,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.012278718767824381,"threeMonths":0.03962956048931332,"sixMonths":0.08790397003778971,"oneYear":0.2480069649972827,"threeYears":0.2381458605383333,"fiveYears":-0.05629948482221969,"tenYears":0.5694042136580699},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48524,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"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}],"netValueList":[{"stockId":7082402221040,"date":"2026-05-21T16:00:00.000Z","netValue":1.1583168862323217},{"date":"2026-05-20T16:00:00.000Z","stockId":7082402221040,"netValue":1.1277537648142273},{"date":"2026-05-19T16:00:00.000Z","stockId":7082402221040,"netValue":1.1457678412429801},{"stockId":7082402221040,"date":"2026-05-18T16:00:00.000Z","netValue":1.135524909889869},{"date":"2026-05-17T16:00:00.000Z","stockId":7082402221040,"netValue":1.1287515132015413},{"date":"2026-05-14T16:00:00.000Z","stockId":7082402221040,"netValue":1.1280530893304217},{"date":"2026-05-13T16:00:00.000Z","stockId":7082402221040,"netValue":1.1395046110937177},{"stockId":7082402221040,"date":"2026-05-12T16:00:00.000Z","netValue":1.162806753975235},{"stockId":7082402221040,"date":"2026-05-11T16:00:00.000Z","netValue":1.1522532057605217},{"date":"2026-05-10T16:00:00.000Z","stockId":7082402221040,"netValue":1.1538496031802243},{"stockId":7082402221040,"date":"2026-05-07T16:00:00.000Z","netValue":1.1360350764289342},{"date":"2026-05-06T16:00:00.000Z","stockId":7082402221040,"netValue":1.1419104995686795},{"date":"2026-05-05T16:00:00.000Z","stockId":7082402221040,"netValue":1.1250824288592955},{"stockId":7082402221040,"date":"2026-04-29T16:00:00.000Z","netValue":1.1119573195283814},{"date":"2026-04-28T16:00:00.000Z","stockId":7082402221040,"netValue":1.1001179907555678},{"stockId":7082402221040,"date":"2026-04-27T16:00:00.000Z","netValue":1.0777138214226332},{"stockId":7082402221040,"date":"2026-04-26T16:00:00.000Z","netValue":1.0890542760017894},{"date":"2026-04-23T16:00:00.000Z","stockId":7082402221040,"netValue":1.0878682702824207},{"stockId":7082402221040,"date":"2026-04-22T16:00:00.000Z","netValue":1.0936439185834341},{"stockId":7082402221040,"date":"2026-04-21T16:00:00.000Z","netValue":1.1094855332509124},{"date":"2026-04-20T16:00:00.000Z","stockId":7082402221040,"netValue":1.0986326605200045},{"date":"2026-04-19T16:00:00.000Z","stockId":7082402221040,"netValue":1.0973355876164965},{"date":"2026-04-16T16:00:00.000Z","stockId":7082402221040,"netValue":1.096038514712988},{"date":"2026-04-15T16:00:00.000Z","stockId":7082402221040,"netValue":1.0919590386704086},{"stockId":7082402221040,"date":"2026-04-14T16:00:00.000Z","netValue":1.0741445119191182},{"stockId":7082402221040,"date":"2026-04-13T16:00:00.000Z","netValue":1.0731467635318044},{"date":"2026-04-12T16:00:00.000Z","stockId":7082402221040,"netValue":1.065287135962839},{"date":"2026-04-09T16:00:00.000Z","stockId":7082402221040,"netValue":1.0649991037920528},{"stockId":7082402221040,"date":"2026-04-08T16:00:00.000Z","netValue":1.046374225714409},{"date":"2026-04-07T16:00:00.000Z","stockId":7082402221040,"netValue":1.0517508134972673},{"date":"2026-04-06T16:00:00.000Z","stockId":7082402221040,"netValue":1.018306491762097},{"stockId":7082402221040,"date":"2026-04-02T16:00:00.000Z","netValue":1.0170218921349128},{"stockId":7082402221040,"date":"2026-04-01T16:00:00.000Z","netValue":1.0186187655615169},{"stockId":7082402221040,"date":"2026-03-31T16:00:00.000Z","netValue":1.0293719411272333},{"stockId":7082402221040,"date":"2026-03-30T16:00:00.000Z","netValue":1.00418568022871},{"date":"2026-03-29T16:00:00.000Z","stockId":7082402221040,"netValue":1.0197166160423077},{"date":"2026-03-26T16:00:00.000Z","stockId":7082402221040,"netValue":1.0264904680734444},{"stockId":7082402221040,"date":"2026-03-25T16:00:00.000Z","netValue":1.0194300623067507},{"date":"2026-03-24T16:00:00.000Z","stockId":7082402221040,"netValue":1.0354600210661622},{"stockId":7082402221040,"date":"2026-03-23T16:00:00.000Z","netValue":1.0187314301826114},{"stockId":7082402221040,"date":"2026-03-22T16:00:00.000Z","netValue":1.0020028392990603},{"stockId":7082402221040,"date":"2026-03-19T16:00:00.000Z","netValue":1.031780111299071},{"stockId":7082402221040,"date":"2026-03-18T16:00:00.000Z","netValue":1.0315805021207456},{"date":"2026-03-17T16:00:00.000Z","stockId":7082402221040,"netValue":1.0508042077333655},{"date":"2026-03-16T16:00:00.000Z","stockId":7082402221040,"netValue":1.0403504459351378},{"stockId":7082402221040,"date":"2026-03-15T16:00:00.000Z","netValue":1.054284508322131},{"date":"2026-03-12T16:00:00.000Z","stockId":7082402221040,"netValue":1.0489207805712046},{"stockId":7082402221040,"date":"2026-03-11T16:00:00.000Z","netValue":1.0554950234240157},{"stockId":7082402221040,"date":"2026-03-10T16:00:00.000Z","netValue":1.0630544521365233},{"stockId":7082402221040,"date":"2026-03-09T16:00:00.000Z","netValue":1.060272783671897},{"date":"2026-03-08T16:00:00.000Z","stockId":7082402221040,"netValue":1.040862328912883},{"stockId":7082402221040,"date":"2026-03-05T16:00:00.000Z","netValue":1.0501184356411575},{"date":"2026-03-04T16:00:00.000Z","stockId":7082402221040,"netValue":1.044255684944417},{"date":"2026-03-03T16:00:00.000Z","stockId":7082402221040,"netValue":1.03458749982756},{"date":"2026-03-02T16:00:00.000Z","stockId":7082402221040,"netValue":1.0430580298744636},{"stockId":7082402221040,"date":"2026-03-01T16:00:00.000Z","netValue":1.068855978339895},{"stockId":7082402221040,"date":"2026-02-26T16:00:00.000Z","netValue":1.070951874712313},{"stockId":7082402221040,"date":"2026-02-25T16:00:00.000Z","netValue":1.071837255982847},{"stockId":7082402221040,"date":"2026-02-24T16:00:00.000Z","netValue":1.0767276808518225},{"stockId":7082402221040,"date":"2026-02-23T16:00:00.000Z","netValue":1.0710516793014762},{"date":"2026-02-12T16:00:00.000Z","stockId":7082402221040,"netValue":1.0593261779079952},{"stockId":7082402221040,"date":"2026-02-11T16:00:00.000Z","netValue":1.0758551596132209},{"date":"2026-02-10T16:00:00.000Z","stockId":7082402221040,"netValue":1.0668984666524342},{"date":"2026-02-09T16:00:00.000Z","stockId":7082402221040,"netValue":1.0663994437066204},{"date":"2026-02-08T16:00:00.000Z","stockId":7082402221040,"netValue":1.0630189477070178},{"stockId":7082402221040,"date":"2026-02-05T16:00:00.000Z","netValue":1.0407141598622833},{"stockId":7082402221040,"date":"2026-02-04T16:00:00.000Z","netValue":1.0464899660017921},{"date":"2026-02-03T16:00:00.000Z","stockId":7082402221040,"netValue":1.058840014994113},{"stockId":7082402221040,"date":"2026-02-02T16:00:00.000Z","netValue":1.0630318077389493},{"date":"2026-02-01T16:00:00.000Z","stockId":7082402221040,"netValue":1.053376482654024},{"stockId":7082402221040,"date":"2026-01-29T16:00:00.000Z","netValue":1.0857358139403348},{"date":"2026-01-28T16:00:00.000Z","stockId":7082402221040,"netValue":1.094692506901121},{"date":"2026-01-27T16:00:00.000Z","stockId":7082402221040,"netValue":1.1024644048238854},{"stockId":7082402221040,"date":"2026-01-26T16:00:00.000Z","netValue":1.0898278020960084},{"stockId":7082402221040,"date":"2026-01-25T16:00:00.000Z","netValue":1.0820559041732438},{"stockId":7082402221040,"date":"2026-01-22T16:00:00.000Z","netValue":1.0871459382205453},{"stockId":7082402221040,"date":"2026-01-21T16:00:00.000Z","netValue":1.0868465244530572},{"stockId":7082402221040,"date":"2026-01-20T16:00:00.000Z","netValue":1.080285141632177},{"date":"2026-01-19T16:00:00.000Z","stockId":7082402221040,"netValue":1.067935092639857},{"date":"2026-01-18T16:00:00.000Z","stockId":7082402221040,"netValue":1.0802722816002455},{"date":"2026-01-15T16:00:00.000Z","stockId":7082402221040,"netValue":1.0846636835234076},{"date":"2026-01-14T16:00:00.000Z","stockId":7082402221040,"netValue":1.0865599707175002},{"date":"2026-01-13T16:00:00.000Z","stockId":7082402221040,"netValue":1.0818820150587816},{"stockId":7082402221040,"date":"2026-01-12T16:00:00.000Z","netValue":1.072226689973856},{"stockId":7082402221040,"date":"2026-01-11T16:00:00.000Z","netValue":1.0782021052916908},{"stockId":7082402221040,"date":"2026-01-08T16:00:00.000Z","netValue":1.0671495159584863},{"date":"2026-01-07T16:00:00.000Z","stockId":7082402221040,"netValue":1.0614893035557642},{"date":"2026-01-06T16:00:00.000Z","stockId":7082402221040,"netValue":1.067664640487229},{"date":"2026-01-05T16:00:00.000Z","stockId":7082402221040,"netValue":1.0676646404872288},{"date":"2026-01-04T16:00:00.000Z","stockId":7082402221040,"netValue":1.0618887340907024},{"date":"2025-12-30T16:00:00.000Z","stockId":7082402221040,"netValue":1.0309280281597155},{"date":"2025-12-29T16:00:00.000Z","stockId":7082402221040,"netValue":1.0428792714877066},{"date":"2025-12-28T16:00:00.000Z","stockId":7082402221040,"netValue":1.03620464638757},{"date":"2025-12-25T16:00:00.000Z","stockId":7082402221040,"netValue":1.0406982399056195},{"date":"2025-12-24T16:00:00.000Z","stockId":7082402221040,"netValue":1.040414503364487},{"date":"2025-12-23T16:00:00.000Z","stockId":7082402221040,"netValue":1.039316069393408},{"date":"2025-12-22T16:00:00.000Z","stockId":7082402221040,"netValue":1.0366199132825784},{"date":"2025-12-21T16:00:00.000Z","stockId":7082402221040,"netValue":1.0367197709163125},{"date":"2025-12-18T16:00:00.000Z","stockId":7082402221040,"netValue":1.020106891522944},{"date":"2025-12-17T16:00:00.000Z","stockId":7082402221040,"netValue":1.0123338324517286},{"date":"2025-12-16T16:00:00.000Z","stockId":7082402221040,"netValue":1.0253835097507988},{"date":"2025-12-15T16:00:00.000Z","stockId":7082402221040,"netValue":1.0050758979092558},{"date":"2025-12-14T16:00:00.000Z","stockId":7082402221040,"netValue":1.0237857876110477},{"date":"2025-12-11T16:00:00.000Z","stockId":7082402221040,"netValue":1.0445086663475989},{"date":"2025-12-10T16:00:00.000Z","stockId":7082402221040,"netValue":1.032856995920811},{"date":"2025-12-09T16:00:00.000Z","stockId":7082402221040,"netValue":1.0455230790450138},{"date":"2025-12-08T16:00:00.000Z","stockId":7082402221040,"netValue":1.0457069579524123},{"date":"2025-12-07T16:00:00.000Z","stockId":7082402221040,"netValue":1.047819804620906},{"date":"2025-12-04T16:00:00.000Z","stockId":7082402221040,"netValue":1.0351537214967033},{"date":"2025-12-03T16:00:00.000Z","stockId":7082402221040,"netValue":1.028494932756637},{"date":"2025-12-02T16:00:00.000Z","stockId":7082402221040,"netValue":1.017158671591123},{"date":"2025-12-01T16:00:00.000Z","stockId":7082402221040,"netValue":1.02721261987816},{"date":"2025-11-30T16:00:00.000Z","stockId":7082402221040,"netValue":1.0324892381060145},{"date":"2025-11-27T16:00:00.000Z","stockId":7082402221040,"netValue":1.027128598604496},{"date":"2025-11-26T16:00:00.000Z","stockId":7082402221040,"netValue":1.0241328695924627},{"date":"2025-11-25T16:00:00.000Z","stockId":7082402221040,"netValue":1.0245323001274005},{"date":"2025-11-24T16:00:00.000Z","stockId":7082402221040,"netValue":1.012281483898206},{"date":"2025-11-23T16:00:00.000Z","stockId":7082402221040,"netValue":1.001328816907559},{"date":"2025-11-20T16:00:00.000Z","stockId":7082402221040,"netValue":0.990575865184381},{"date":"2025-11-19T16:00:00.000Z","stockId":7082402221040,"netValue":1.0217521227429067},{"date":"2025-11-18T16:00:00.000Z","stockId":7082402221040,"netValue":1.028027317308106},{"date":"2025-11-17T16:00:00.000Z","stockId":7082402221040,"netValue":1.0327206260936244},{"date":"2025-11-16T16:00:00.000Z","stockId":7082402221040,"netValue":1.0451711575902878},{"date":"2025-11-13T16:00:00.000Z","stockId":7082402221040,"netValue":1.0506633274456818},{"date":"2025-11-12T16:00:00.000Z","stockId":7082402221040,"netValue":1.0722690885257729},{"date":"2025-11-11T16:00:00.000Z","stockId":7082402221040,"netValue":1.0603178451977813},{"date":"2025-11-10T16:00:00.000Z","stockId":7082402221040,"netValue":1.0568228280170762},{"date":"2025-11-09T16:00:00.000Z","stockId":7082402221040,"netValue":1.0623149978724702},{"date":"2025-11-06T16:00:00.000Z","stockId":7082402221040,"netValue":1.0593351052205078},{"date":"2025-11-05T16:00:00.000Z","stockId":7082402221040,"netValue":1.0729839283219846},{"date":"2025-11-04T16:00:00.000Z","stockId":7082402221040,"netValue":1.0527761741141757},{"date":"2025-11-03T16:00:00.000Z","stockId":7082402221040,"netValue":1.0483982745899314},{"date":"2025-11-02T16:00:00.000Z","stockId":7082402221040,"netValue":1.0647274174421673},{"date":"2025-10-30T16:00:00.000Z","stockId":7082402221040,"netValue":1.0640284140060263},{"date":"2025-10-29T16:00:00.000Z","stockId":7082402221040,"netValue":1.0839524316727018},{"date":"2025-10-28T16:00:00.000Z","stockId":7082402221040,"netValue":1.0968023937043032},{"date":"2025-10-27T16:00:00.000Z","stockId":7082402221040,"netValue":1.0902276262379007},{"date":"2025-10-26T16:00:00.000Z","stockId":7082402221040,"netValue":1.098799546378992},{"date":"2025-10-23T16:00:00.000Z","stockId":7082402221040,"netValue":1.0841679833002413},{"date":"2025-10-22T16:00:00.000Z","stockId":7082402221040,"netValue":1.0673237159192623},{"date":"2025-10-21T16:00:00.000Z","stockId":7082402221040,"netValue":1.0651426843371754},{"date":"2025-10-20T16:00:00.000Z","stockId":7082402221040,"netValue":1.0709185907337018},{"date":"2025-10-19T16:00:00.000Z","stockId":7082402221040,"netValue":1.0577848921609683},{"date":"2025-10-16T16:00:00.000Z","stockId":7082402221040,"netValue":1.0426540409135452},{"date":"2025-10-15T16:00:00.000Z","stockId":7082402221040,"netValue":1.0692360901650408},{"date":"2025-10-14T16:00:00.000Z","stockId":7082402221040,"netValue":1.0765106182228306},{"date":"2025-10-13T16:00:00.000Z","stockId":7082402221040,"netValue":1.0573847687851292},{"date":"2025-10-12T16:00:00.000Z","stockId":7082402221040,"netValue":1.0861831327123244},{"date":"2025-10-09T16:00:00.000Z","stockId":7082402221040,"netValue":1.099033615105446},{"date":"2025-10-08T16:00:00.000Z","stockId":7082402221040,"netValue":1.124834495993011},{"date":"2025-09-29T16:00:00.000Z","stockId":7082402221040,"netValue":1.1190780567936816},{"date":"2025-09-28T16:00:00.000Z","stockId":7082402221040,"netValue":1.1110235472639687},{"date":"2025-09-25T16:00:00.000Z","stockId":7082402221040,"netValue":1.0966743233510314},{"date":"2025-09-24T16:00:00.000Z","stockId":7082402221040,"netValue":1.1170990821059061},{"date":"2025-09-23T16:00:00.000Z","stockId":7082402221040,"netValue":1.1098245540481169},{"date":"2025-09-22T16:00:00.000Z","stockId":7082402221040,"netValue":1.0912982012183414},{"date":"2025-09-21T16:00:00.000Z","stockId":7082402221040,"netValue":1.0972931672976027},{"date":"2025-09-18T16:00:00.000Z","stockId":7082402221040,"netValue":1.0955945935751452},{"date":"2025-09-17T16:00:00.000Z","stockId":7082402221040,"netValue":1.0939153671913324},{"date":"2025-09-16T16:00:00.000Z","stockId":7082402221040,"netValue":1.1020891401610113},{"date":"2025-09-15T16:00:00.000Z","stockId":7082402221040,"netValue":1.0865602703708666},{"date":"2025-09-14T16:00:00.000Z","stockId":7082402221040,"netValue":1.0805846516302502},{"date":"2025-09-11T16:00:00.000Z","stockId":7082402221040,"netValue":1.0756887626655205},{"date":"2025-09-10T16:00:00.000Z","stockId":7082402221040,"netValue":1.0734100396737816},{"date":"2025-09-09T16:00:00.000Z","stockId":7082402221040,"netValue":1.053404292662836},{"date":"2025-09-08T16:00:00.000Z","stockId":7082402221040,"netValue":1.049327079847319},{"date":"2025-09-07T16:00:00.000Z","stockId":7082402221040,"netValue":1.0551834351479694},{"date":"2025-09-04T16:00:00.000Z","stockId":7082402221040,"netValue":1.0473481051595435},{"date":"2025-09-03T16:00:00.000Z","stockId":7082402221040,"netValue":1.0171509158138543},{"date":"2025-09-02T16:00:00.000Z","stockId":7082402221040,"netValue":1.0427519644987764},{"date":"2025-09-01T16:00:00.000Z","stockId":7082402221040,"netValue":1.045369130471768},{"date":"2025-08-31T16:00:00.000Z","stockId":7082402221040,"netValue":1.0615974129711596},{"date":"2025-08-28T16:00:00.000Z","stockId":7082402221040,"netValue":1.0474480212608646},{"date":"2025-08-27T16:00:00.000Z","stockId":7082402221040,"netValue":1.0385748355819384},{"date":"2025-08-26T16:00:00.000Z","stockId":7082402221040,"netValue":1.0289410157697338},{"date":"2025-08-25T16:00:00.000Z","stockId":7082402221040,"netValue":1.042690743074745},{"date":"2025-08-24T16:00:00.000Z","stockId":7082402221040,"netValue":1.0432902396826713},{"date":"2025-08-21T16:00:00.000Z","stockId":7082402221040,"netValue":1.0260627961700692},{"date":"2025-08-20T16:00:00.000Z","stockId":7082402221040,"netValue":1.0128126493716632},{"date":"2025-08-19T16:00:00.000Z","stockId":7082402221040,"netValue":1.0142114747901576},{"date":"2025-08-18T16:00:00.000Z","stockId":7082402221040,"netValue":1.0063567974630867},{"date":"2025-08-17T16:00:00.000Z","stockId":7082402221040,"netValue":1.0064567135644076},{"date":"2025-08-14T16:00:00.000Z","stockId":7082402221040,"netValue":0.9955046370963851},{"date":"2025-08-13T16:00:00.000Z","stockId":7082402221040,"netValue":0.9826541547032631},{"date":"2025-08-12T16:00:00.000Z","stockId":7082402221040,"netValue":0.9861318709108542},{"date":"2025-08-11T16:00:00.000Z","stockId":7082402221040,"netValue":0.9703032528167465},{"date":"2025-08-10T16:00:00.000Z","stockId":7082402221040,"netValue":0.9650270467853773},{"date":"2025-08-07T16:00:00.000Z","stockId":7082402221040,"netValue":0.9599506729566502},{"date":"2025-08-06T16:00:00.000Z","stockId":7082402221040,"netValue":0.9602504212606133},{"date":"2025-08-05T16:00:00.000Z","stockId":7082402221040,"netValue":0.9620489110843915},{"date":"2025-08-04T16:00:00.000Z","stockId":7082402221040,"netValue":0.9587710270794427},{"date":"2025-08-03T16:00:00.000Z","stockId":7082402221040,"netValue":0.9522958278322212},{"date":"2025-07-31T16:00:00.000Z","stockId":7082402221040,"netValue":0.9446409827077924},{"date":"2025-07-30T16:00:00.000Z","stockId":7082402221040,"netValue":0.9478189506114203},{"date":"2025-07-29T16:00:00.000Z","stockId":7082402221040,"netValue":0.9612882769511129},{"date":"2025-07-28T16:00:00.000Z","stockId":7082402221040,"netValue":0.96536548976663},{"date":"2025-07-27T16:00:00.000Z","stockId":7082402221040,"netValue":0.9606887803431869},{"date":"2025-07-24T16:00:00.000Z","stockId":7082402221040,"netValue":0.9581908778101614},{"date":"2025-07-23T16:00:00.000Z","stockId":7082402221040,"netValue":0.9580103929461641},{"date":"2025-07-22T16:00:00.000Z","stockId":7082402221040,"netValue":0.9521346903068688},{"date":"2025-07-21T16:00:00.000Z","stockId":7082402221040,"netValue":0.9508357809896957},{"date":"2025-07-20T16:00:00.000Z","stockId":7082402221040,"netValue":0.946639304734213},{"date":"2025-07-17T16:00:00.000Z","stockId":7082402221040,"netValue":0.9426813553586617},{"date":"2025-07-16T16:00:00.000Z","stockId":7082402221040,"netValue":0.9393035552523918},{"date":"2025-07-15T16:00:00.000Z","stockId":7082402221040,"netValue":0.9335084213757728},{"date":"2025-07-14T16:00:00.000Z","stockId":7082402221040,"netValue":0.9325286077012074},{"date":"2025-07-13T16:00:00.000Z","stockId":7082402221040,"netValue":0.9246545830354918},{"date":"2025-07-10T16:00:00.000Z","stockId":7082402221040,"netValue":0.9191785448014804},{"date":"2025-07-09T16:00:00.000Z","stockId":7082402221040,"netValue":0.9154809636645451},{"date":"2025-07-08T16:00:00.000Z","stockId":7082402221040,"netValue":0.914221434412719},{"date":"2025-07-07T16:00:00.000Z","stockId":7082402221040,"netValue":0.9152005629091529},{"date":"2025-07-06T16:00:00.000Z","stockId":7082402221040,"netValue":0.9061473869772662},{"date":"2025-07-03T16:00:00.000Z","stockId":7082402221040,"netValue":0.9096448822288952},{"date":"2025-07-02T16:00:00.000Z","stockId":7082402221040,"netValue":0.9116232950829376},{"date":"2025-07-01T16:00:00.000Z","stockId":7082402221040,"netValue":0.906846886027592},{"date":"2025-06-30T16:00:00.000Z","stockId":7082402221040,"netValue":0.9082458841282437},{"date":"2025-06-29T16:00:00.000Z","stockId":7082402221040,"netValue":0.9067671134530055},{"date":"2025-06-26T16:00:00.000Z","stockId":7082402221040,"netValue":0.9015909906546169},{"date":"2025-06-25T16:00:00.000Z","stockId":7082402221040,"netValue":0.9013709779219212},{"date":"2025-06-24T16:00:00.000Z","stockId":7082402221040,"netValue":0.9046686163020284},{"date":"2025-06-23T16:00:00.000Z","stockId":7082402221040,"netValue":0.8956154403701417},{"date":"2025-06-22T16:00:00.000Z","stockId":7082402221040,"netValue":0.8844436114261032},{"date":"2025-06-19T16:00:00.000Z","stockId":7082402221040,"netValue":0.8830849250478002},{"date":"2025-06-18T16:00:00.000Z","stockId":7082402221040,"netValue":0.8837642682369519},{"date":"2025-06-17T16:00:00.000Z","stockId":7082402221040,"netValue":0.8956355962313161},{"date":"2025-06-16T16:00:00.000Z","stockId":7082402221040,"netValue":0.8942365981306645},{"date":"2025-06-15T16:00:00.000Z","stockId":7082402221040,"netValue":0.8982135796999233},{"date":"2025-06-12T16:00:00.000Z","stockId":7082402221040,"netValue":0.8934573265057522},{"date":"2025-06-11T16:00:00.000Z","stockId":7082402221040,"netValue":0.9010317317624013},{"date":"2025-06-10T16:00:00.000Z","stockId":7082402221040,"netValue":0.9006320180193577},{"date":"2025-06-09T16:00:00.000Z","stockId":7082402221040,"netValue":0.8953559667852082},{"date":"2025-06-08T16:00:00.000Z","stockId":7082402221040,"netValue":0.8974343080750111},{"date":"2025-06-05T16:00:00.000Z","stockId":7082402221040,"netValue":0.8862028624175605},{"date":"2025-06-04T16:00:00.000Z","stockId":7082402221040,"netValue":0.8876816330927988},{"date":"2025-06-03T16:00:00.000Z","stockId":7082402221040,"netValue":0.8795278130827594},{"date":"2025-06-02T16:00:00.000Z","stockId":7082402221040,"netValue":0.8684760684356563},{"date":"2025-05-29T16:00:00.000Z","stockId":7082402221040,"netValue":0.864099373123354},{"date":"2025-05-28T16:00:00.000Z","stockId":7082402221040,"netValue":0.8711741362011985},{"date":"2025-05-27T16:00:00.000Z","stockId":7082402221040,"netValue":0.8627003750227022},{"date":"2025-05-26T16:00:00.000Z","stockId":7082402221040,"netValue":0.8614214612189858},{"date":"2025-05-25T16:00:00.000Z","stockId":7082402221040,"netValue":0.8645990153021579},{"date":"2025-05-22T16:00:00.000Z","stockId":7082402221040,"netValue":0.8681964389895478},{"date":"2025-05-21T16:00:00.000Z","stockId":7082402221040,"netValue":0.8727931470345458},{"date":"2025-05-20T16:00:00.000Z","stockId":7082402221040,"netValue":0.8772697707826087},{"date":"2025-05-19T16:00:00.000Z","stockId":7082402221040,"netValue":0.875970701117718},{"date":"2025-05-18T16:00:00.000Z","stockId":7082402221040,"netValue":0.8684962242968303},{"date":"2025-05-15T16:00:00.000Z","stockId":7082402221040,"netValue":0.8686163085937655},{"date":"2025-05-14T16:00:00.000Z","stockId":7082402221040,"netValue":0.8671971546319395},{"date":"2025-05-13T16:00:00.000Z","stockId":7082402221040,"netValue":0.8745918588782408},{"date":"2025-05-12T16:00:00.000Z","stockId":7082402221040,"netValue":0.8696155929513736},{"date":"2025-05-11T16:00:00.000Z","stockId":7082402221040,"netValue":0.8724135891526766},{"date":"2025-05-08T16:00:00.000Z","stockId":7082402221040,"netValue":0.8608622023267691},{"date":"2025-05-07T16:00:00.000Z","stockId":7082402221040,"netValue":0.8622612004274206},{"date":"2025-05-06T16:00:00.000Z","stockId":7082402221040,"netValue":0.8547867236065329},{"date":"2025-05-05T16:00:00.000Z","stockId":7082402221040,"netValue":0.8529880117628379},{"date":"2025-04-29T16:00:00.000Z","stockId":7082402221040,"netValue":0.8407371258866045},{"date":"2025-04-28T16:00:00.000Z","stockId":7082402221040,"netValue":0.8375595718034323},{"date":"2025-04-27T16:00:00.000Z","stockId":7082402221040,"netValue":0.8370599296246282},{"date":"2025-04-24T16:00:00.000Z","stockId":7082402221040,"netValue":0.8401577111332138},{"date":"2025-04-23T16:00:00.000Z","stockId":7082402221040,"netValue":0.8380793698434105},{"date":"2025-04-22T16:00:00.000Z","stockId":7082402221040,"netValue":0.8398579258259313},{"date":"2025-04-21T16:00:00.000Z","stockId":7082402221040,"netValue":0.8312842362116744},{"date":"2025-04-20T16:00:00.000Z","stockId":7082402221040,"netValue":0.8309046783298052},{"date":"2025-04-17T16:00:00.000Z","stockId":7082402221040,"netValue":0.8208522180403102},{"date":"2025-04-16T16:00:00.000Z","stockId":7082402221040,"netValue":0.8207522896045496},{"date":"2025-04-15T16:00:00.000Z","stockId":7082402221040,"netValue":0.8174546512244422},{"date":"2025-04-14T16:00:00.000Z","stockId":7082402221040,"netValue":0.8248493554707435},{"date":"2025-04-13T16:00:00.000Z","stockId":7082402221040,"netValue":0.8237501426773743},{"date":"2025-04-10T16:00:00.000Z","stockId":7082402221040,"netValue":0.8154762383704},{"date":"2025-04-09T16:00:00.000Z","stockId":7082402221040,"netValue":0.8099997774784596},{"date":"2025-04-08T16:00:00.000Z","stockId":7082402221040,"netValue":0.7952713893556489},{"date":"2025-04-07T16:00:00.000Z","stockId":7082402221040,"netValue":0.7876761895359501},{"date":"2025-04-06T16:00:00.000Z","stockId":7082402221040,"netValue":0.7786026918394767},{"date":"2025-04-02T16:00:00.000Z","stockId":7082402221040,"netValue":0.8547468902032122},{"date":"2025-04-01T16:00:00.000Z","stockId":7082402221040,"netValue":0.8659398162532941},{"date":"2025-03-31T16:00:00.000Z","stockId":7082402221040,"netValue":0.8657191878546102},{"date":"2025-03-30T16:00:00.000Z","stockId":7082402221040,"netValue":0.8633207037010213},{"date":"2025-03-27T16:00:00.000Z","stockId":7082402221040,"netValue":0.8679385530479518},{"date":"2025-03-26T16:00:00.000Z","stockId":7082402221040,"netValue":0.8718153350783159},{"date":"2025-03-25T16:00:00.000Z","stockId":7082402221040,"netValue":0.868517419367131},{"date":"2025-03-24T16:00:00.000Z","stockId":7082402221040,"netValue":0.8689379214452806},{"date":"2025-03-23T16:00:00.000Z","stockId":7082402221040,"netValue":0.8742138192319047},{"date":"2025-03-20T16:00:00.000Z","stockId":7082402221040,"netValue":0.8707367845604723},{"date":"2025-03-19T16:00:00.000Z","stockId":7082402221040,"netValue":0.8828875695694467},{"date":"2025-03-18T16:00:00.000Z","stockId":7082402221040,"netValue":0.8887838431136864},{"date":"2025-03-17T16:00:00.000Z","stockId":7082402221040,"netValue":0.8918611304261873},{"date":"2025-03-16T16:00:00.000Z","stockId":7082402221040,"netValue":0.8827876327297137},{"date":"2025-03-13T16:00:00.000Z","stockId":7082402221040,"netValue":0.8790315422583007},{"date":"2025-03-12T16:00:00.000Z","stockId":7082402221040,"netValue":0.8639825888970728},{"date":"2025-03-11T16:00:00.000Z","stockId":7082402221040,"netValue":0.8682798730055865},{"date":"2025-03-10T16:00:00.000Z","stockId":7082402221040,"netValue":0.8695582972028959},{"date":"2025-03-09T16:00:00.000Z","stockId":7082402221040,"netValue":0.8691585498439643},{"date":"2025-03-06T16:00:00.000Z","stockId":7082402221040,"netValue":0.8696582340426288},{"date":"2025-03-05T16:00:00.000Z","stockId":7082402221040,"netValue":0.8725564023948823},{"date":"2025-03-04T16:00:00.000Z","stockId":7082402221040,"netValue":0.860905301584572},{"date":"2025-03-03T16:00:00.000Z","stockId":7082402221040,"netValue":0.854630035400619},{"date":"2025-03-02T16:00:00.000Z","stockId":7082402221040,"netValue":0.8517526217675837},{"date":"2025-02-27T16:00:00.000Z","stockId":7082402221040,"netValue":0.8475552744988031},{"date":"2025-02-26T16:00:00.000Z","stockId":7082402221040,"netValue":0.8695998066413322},{"date":"2025-02-25T16:00:00.000Z","stockId":7082402221040,"netValue":0.8704992381989282},{"date":"2025-02-24T16:00:00.000Z","stockId":7082402221040,"netValue":0.8567287090350095},{"date":"2025-02-23T16:00:00.000Z","stockId":7082402221040,"netValue":0.8626249825792491},{"date":"2025-02-20T16:00:00.000Z","stockId":7082402221040,"netValue":0.8658229614507011},{"date":"2025-02-19T16:00:00.000Z","stockId":7082402221040,"netValue":0.8528726817238633},{"date":"2025-02-18T16:00:00.000Z","stockId":7082402221040,"netValue":0.8543717343198568},{"date":"2025-02-17T16:00:00.000Z","stockId":7082402221040,"netValue":0.8474760923782882},{"date":"2025-02-16T16:00:00.000Z","stockId":7082402221040,"netValue":0.8526728080443978},{"date":"2025-02-13T16:00:00.000Z","stockId":7082402221040,"netValue":0.8486960891743007},{"date":"2025-02-12T16:00:00.000Z","stockId":7082402221040,"netValue":0.8398224651572931},{"date":"2025-02-11T16:00:00.000Z","stockId":7082402221040,"netValue":0.8466973523796433},{"date":"2025-02-10T16:00:00.000Z","stockId":7082402221040,"netValue":0.8378444830818536},{"date":"2025-02-09T16:00:00.000Z","stockId":7082402221040,"netValue":0.8405220230354231},{"date":"2025-02-06T16:00:00.000Z","stockId":7082402221040,"netValue":0.835945683126929},{"date":"2025-02-05T16:00:00.000Z","stockId":7082402221040,"netValue":0.8255921154267938},{"date":"2025-02-04T16:00:00.000Z","stockId":7082402221040,"netValue":0.8142424709420347},{"date":"2025-01-26T16:00:00.000Z","stockId":7082402221040,"netValue":0.8188415954520609},{"date":"2025-01-23T16:00:00.000Z","stockId":7082402221040,"netValue":0.8218410244803387},{"date":"2025-01-22T16:00:00.000Z","stockId":7082402221040,"netValue":0.8147664686914295},{"date":"2025-01-21T16:00:00.000Z","stockId":7082402221040,"netValue":0.8150664115942574},{"date":"2025-01-20T16:00:00.000Z","stockId":7082402221040,"netValue":0.8218410244803388},{"date":"2025-01-19T16:00:00.000Z","stockId":7082402221040,"netValue":0.8203413099661998},{"date":"2025-01-16T16:00:00.000Z","stockId":7082402221040,"netValue":0.812890923218202},{"date":"2025-01-15T16:00:00.000Z","stockId":7082402221040,"netValue":0.809415682263226},{"date":"2025-01-14T16:00:00.000Z","stockId":7082402221040,"netValue":0.8069161580729945},{"date":"2025-01-13T16:00:00.000Z","stockId":7082402221040,"netValue":0.811491189671672},{"date":"2025-01-12T16:00:00.000Z","stockId":7082402221040,"netValue":0.7934428203570928},{"date":"2025-01-09T16:00:00.000Z","stockId":7082402221040,"netValue":0.7947666658473614},{"date":"2025-01-08T16:00:00.000Z","stockId":7082402221040,"netValue":0.8042407648588927},{"date":"2025-01-07T16:00:00.000Z","stockId":7082402221040,"netValue":0.8051405935673761},{"date":"2025-01-06T16:00:00.000Z","stockId":7082402221040,"netValue":0.807116120008213},{"date":"2025-01-05T16:00:00.000Z","stockId":7082402221040,"netValue":0.8047406696969392},{"date":"2025-01-02T16:00:00.000Z","stockId":7082402221040,"netValue":0.8055405174378132},{"date":"2025-01-01T16:00:00.000Z","stockId":7082402221040,"netValue":0.8115152825830206},{"date":"2024-12-30T16:00:00.000Z","stockId":7082402221040,"netValue":0.8294877638413389},{"date":"2024-12-29T16:00:00.000Z","stockId":7082402221040,"netValue":0.8408615012374463},{"date":"2024-12-26T16:00:00.000Z","stockId":7082402221040,"netValue":0.8409614822050555},{"date":"2024-12-25T16:00:00.000Z","stockId":7082402221040,"netValue":0.8405615583346183},{"date":"2024-12-24T16:00:00.000Z","stockId":7082402221040,"netValue":0.8372621864035128},{"date":"2024-12-23T16:00:00.000Z","stockId":7082402221040,"netValue":0.8413614060754924},{"date":"2024-12-22T16:00:00.000Z","stockId":7082402221040,"netValue":0.8300876496469944},{"date":"2024-12-19T16:00:00.000Z","stockId":7082402221040,"netValue":0.8336110764246668},{"date":"2024-12-18T16:00:00.000Z","stockId":7082402221040,"netValue":0.8327871357724446},{"date":"2024-12-17T16:00:00.000Z","stockId":7082402221040,"netValue":0.8305116664287799},{"date":"2024-12-16T16:00:00.000Z","stockId":7082402221040,"netValue":0.8268364635385856},{"date":"2024-12-15T16:00:00.000Z","stockId":7082402221040,"netValue":0.8316114570724819},{"date":"2024-12-12T16:00:00.000Z","stockId":7082402221040,"netValue":0.8376862031852983},{"date":"2024-12-11T16:00:00.000Z","stockId":7082402221040,"netValue":0.8536590650914315},{"date":"2024-12-10T16:00:00.000Z","stockId":7082402221040,"netValue":0.8451847757559929},{"date":"2024-12-09T16:00:00.000Z","stockId":7082402221040,"netValue":0.8430851754361983},{"date":"2024-12-08T16:00:00.000Z","stockId":7082402221040,"netValue":0.8384101628699115},{"date":"2024-12-05T16:00:00.000Z","stockId":7082402221040,"netValue":0.8366345983642932},{"date":"2024-12-04T16:00:00.000Z","stockId":7082402221040,"netValue":0.8260607087090599},{"date":"2024-12-03T16:00:00.000Z","stockId":7082402221040,"netValue":0.8269605374175433},{"date":"2024-12-02T16:00:00.000Z","stockId":7082402221040,"netValue":0.835034902882545},{"date":"2024-12-01T16:00:00.000Z","stockId":7082402221040,"netValue":0.8328353215951413},{"date":"2024-11-28T16:00:00.000Z","stockId":7082402221040,"netValue":0.8240610893568748},{"date":"2024-11-27T16:00:00.000Z","stockId":7082402221040,"netValue":0.8153109500299566},{"date":"2024-11-26T16:00:00.000Z","stockId":7082402221040,"netValue":0.8236852583977863},{"date":"2024-11-25T16:00:00.000Z","stockId":7082402221040,"netValue":0.8096361277875772},{"date":"2024-11-24T16:00:00.000Z","stockId":7082402221040,"netValue":0.8133354235891198},{"date":"2024-11-21T16:00:00.000Z","stockId":7082402221040,"netValue":0.8139353093947754},{"date":"2024-11-20T16:00:00.000Z","stockId":7082402221040,"netValue":0.8365828032193807},{"date":"2024-11-19T16:00:00.000Z","stockId":7082402221040,"netValue":0.8371826890250362},{"date":"2024-11-18T16:00:00.000Z","stockId":7082402221040,"netValue":0.8324835835474012},{"date":"2024-11-17T16:00:00.000Z","stockId":7082402221040,"netValue":0.8232094464710882},{"date":"2024-11-14T16:00:00.000Z","stockId":7082402221040,"netValue":0.8275086280782864},{"date":"2024-11-13T16:00:00.000Z","stockId":7082402221040,"netValue":0.8383824606363475},{"date":"2024-11-12T16:00:00.000Z","stockId":7082402221040,"netValue":0.8555310012424435},{"date":"2024-11-11T16:00:00.000Z","stockId":7082402221040,"netValue":0.8514317815704638},{"date":"2024-11-10T16:00:00.000Z","stockId":7082402221040,"netValue":0.8605300496229064},{"date":"2024-11-07T16:00:00.000Z","stockId":7082402221040,"netValue":0.8536554557692158},{"date":"2024-11-06T16:00:00.000Z","stockId":7082402221040,"netValue":0.8577546754411953},{"date":"2024-11-05T16:00:00.000Z","stockId":7082402221040,"netValue":0.8404061728998808},{"date":"2024-11-04T16:00:00.000Z","stockId":7082402221040,"netValue":0.8437055448309864},{"date":"2024-11-03T16:00:00.000Z","stockId":7082402221040,"netValue":0.8276567948685922},{"date":"2024-10-31T16:00:00.000Z","stockId":7082402221040,"netValue":0.8171828861809682},{"date":"2024-10-30T16:00:00.000Z","stockId":7082402221040,"netValue":0.8189825435979349},{"date":"2024-10-29T16:00:00.000Z","stockId":7082402221040,"netValue":0.8205581461683348},{"date":"2024-10-28T16:00:00.000Z","stockId":7082402221040,"netValue":0.8247814397192719},{"date":"2024-10-27T16:00:00.000Z","stockId":7082402221040,"netValue":0.8346313696898922},{"date":"2024-10-24T16:00:00.000Z","stockId":7082402221040,"netValue":0.829780488099735},{"date":"2024-10-23T16:00:00.000Z","stockId":7082402221040,"netValue":0.8238816110107886},{"date":"2024-10-22T16:00:00.000Z","stockId":7082402221040,"netValue":0.8307802977758275},{"date":"2024-10-21T16:00:00.000Z","stockId":7082402221040,"netValue":0.8282566806742476},{"date":"2024-10-20T16:00:00.000Z","stockId":7082402221040,"netValue":0.8222060274727794},{"date":"2024-10-17T16:00:00.000Z","stockId":7082402221040,"netValue":0.8208062939262498},{"date":"2024-10-16T16:00:00.000Z","stockId":7082402221040,"netValue":0.790584339474689},{"date":"2024-10-15T16:00:00.000Z","stockId":7082402221040,"netValue":0.7970831023692908},{"date":"2024-10-14T16:00:00.000Z","stockId":7082402221040,"netValue":0.8024820746201908},{"date":"2024-10-13T16:00:00.000Z","stockId":7082402221040,"netValue":0.8243056277925738},{"date":"2024-10-10T16:00:00.000Z","stockId":7082402221040,"netValue":0.8111563258908481},{"date":"2024-10-09T16:00:00.000Z","stockId":7082402221040,"netValue":0.8334822076632029},{"date":"2024-10-08T16:00:00.000Z","stockId":7082402221040,"netValue":0.8245261229325279},{"date":"2024-10-07T16:00:00.000Z","stockId":7082402221040,"netValue":0.8813487952479494},{"date":"2024-09-29T16:00:00.000Z","stockId":7082402221040,"netValue":0.8323188966938168},{"date":"2024-09-26T16:00:00.000Z","stockId":7082402221040,"netValue":0.7698015050912996},{"date":"2024-09-25T16:00:00.000Z","stockId":7082402221040,"netValue":0.7423803481673332},{"date":"2024-09-24T16:00:00.000Z","stockId":7082402221040,"netValue":0.7184559487003555},{"date":"2024-09-23T16:00:00.000Z","stockId":7082402221040,"netValue":0.7135782769113622},{"date":"2024-09-22T16:00:00.000Z","stockId":7082402221040,"netValue":0.6888546185970726},{"date":"2024-09-19T16:00:00.000Z","stockId":7082402221040,"netValue":0.6887547112411587},{"date":"2024-09-18T16:00:00.000Z","stockId":7082402221040,"netValue":0.6900712955188313},{"date":"2024-09-17T16:00:00.000Z","stockId":7082402221040,"netValue":0.6855576758519123},{"date":"2024-09-12T16:00:00.000Z","stockId":7082402221040,"netValue":0.6812794481984028},{"date":"2024-09-11T16:00:00.000Z","stockId":7082402221040,"netValue":0.6834951986793005},{"date":"2024-09-10T16:00:00.000Z","stockId":7082402221040,"netValue":0.6854933457975797},{"date":"2024-09-09T16:00:00.000Z","stockId":7082402221040,"netValue":0.6845763909435634},{"date":"2024-09-08T16:00:00.000Z","stockId":7082402221040,"netValue":0.6833952913233867},{"date":"2024-09-05T16:00:00.000Z","stockId":7082402221040,"netValue":0.6900712955188312},{"date":"2024-09-04T16:00:00.000Z","stockId":7082402221040,"netValue":0.6974466512056734},{"date":"2024-09-03T16:00:00.000Z","stockId":7082402221040,"netValue":0.6972646251446362},{"date":"2024-09-02T16:00:00.000Z","stockId":7082402221040,"netValue":0.700743593950834},{"date":"2024-09-01T16:00:00.000Z","stockId":7082402221040,"netValue":0.697746373273415},{"date":"2024-08-29T16:00:00.000Z","stockId":7082402221040,"netValue":0.708036830932553},{"date":"2024-08-28T16:00:00.000Z","stockId":7082402221040,"netValue":0.6987632354833454},{"date":"2024-08-27T16:00:00.000Z","stockId":7082402221040,"netValue":0.6958659221618407},{"date":"2024-08-26T16:00:00.000Z","stockId":7082402221040,"netValue":0.6978640692801199},{"date":"2024-08-25T16:00:00.000Z","stockId":7082402221040,"netValue":0.7021600855844201},{"date":"2024-08-22T16:00:00.000Z","stockId":7082402221040,"netValue":0.7030770404384363},{"date":"2024-08-21T16:00:00.000Z","stockId":7082402221040,"netValue":0.7021600855844201},{"date":"2024-08-20T16:00:00.000Z","stockId":7082402221040,"netValue":0.7025597150080759},{"date":"2024-08-19T16:00:00.000Z","stockId":7082402221040,"netValue":0.7047576768381829},{"date":"2024-08-18T16:00:00.000Z","stockId":7082402221040,"netValue":0.71175119175216},{"date":"2024-08-15T16:00:00.000Z","stockId":7082402221040,"netValue":0.7097530446338808},{"date":"2024-08-14T16:00:00.000Z","stockId":7082402221040,"netValue":0.7090536931424831},{"date":"2024-08-13T16:00:00.000Z","stockId":7082402221040,"netValue":0.7057745390481132},{"date":"2024-08-12T16:00:00.000Z","stockId":7082402221040,"netValue":0.7121686098266067},{"date":"2024-08-11T16:00:00.000Z","stockId":7082402221040,"netValue":0.7098707406405856},{"date":"2024-08-08T16:00:00.000Z","stockId":7082402221040,"netValue":0.710152674057537},{"date":"2024-08-07T16:00:00.000Z","stockId":7082402221040,"netValue":0.7113515623285043},{"date":"2024-08-06T16:00:00.000Z","stockId":7082402221040,"netValue":0.7106699994878976},{"date":"2024-08-05T16:00:00.000Z","stockId":7082402221040,"netValue":0.7101704627083275},{"date":"2024-08-04T16:00:00.000Z","stockId":7082402221040,"netValue":0.7057745390481135},{"date":"2024-08-01T16:00:00.000Z","stockId":7082402221040,"netValue":0.7183450772424815},{"date":"2024-07-31T16:00:00.000Z","stockId":7082402221040,"netValue":0.7277363686983938},{"date":"2024-07-30T16:00:00.000Z","stockId":7082402221040,"netValue":0.732414225775559},{"date":"2024-07-29T16:00:00.000Z","stockId":7082402221040,"netValue":0.7131854720365373},{"date":"2024-07-28T16:00:00.000Z","stockId":7082402221040,"netValue":0.7182629585373584},{"date":"2024-07-25T16:00:00.000Z","stockId":7082402221040,"netValue":0.7206607350792935},{"date":"2024-07-24T16:00:00.000Z","stockId":7082402221040,"netValue":0.7131676833857465},{"date":"2024-07-23T16:00:00.000Z","stockId":7082402221040,"netValue":0.7191799133913748},{"date":"2024-07-22T16:00:00.000Z","stockId":7082402221040,"netValue":0.7253563808072495},{"date":"2024-07-21T16:00:00.000Z","stockId":7082402221040,"netValue":0.7411061657400735},{"date":"2024-07-18T16:00:00.000Z","stockId":7082402221040,"netValue":0.7410240470349503},{"date":"2024-07-17T16:00:00.000Z","stockId":7082402221040,"netValue":0.7434040349260944},{"date":"2024-07-16T16:00:00.000Z","stockId":7082402221040,"netValue":0.7387261778489294},{"date":"2024-07-15T16:00:00.000Z","stockId":7082402221040,"netValue":0.743621638288713},{"date":"2024-07-14T16:00:00.000Z","stockId":7082402221040,"netValue":0.74480273790889},{"date":"2024-07-11T16:00:00.000Z","stockId":7082402221040,"netValue":0.7502976424841576},{"date":"2024-07-10T16:00:00.000Z","stockId":7082402221040,"netValue":0.7487169134403251},{"date":"2024-07-09T16:00:00.000Z","stockId":7082402221040,"netValue":0.7374451708728385},{"date":"2024-07-08T16:00:00.000Z","stockId":7082402221040,"netValue":0.7421230279500037},{"date":"2024-07-07T16:00:00.000Z","stockId":7082402221040,"netValue":0.7336664799988989},{"date":"2024-07-04T16:00:00.000Z","stockId":7082402221040,"netValue":0.7418410945330529},{"date":"2024-07-03T16:00:00.000Z","stockId":7082402221040,"netValue":0.7413415693331289},{"date":"2024-07-02T16:00:00.000Z","stockId":7082402221040,"netValue":0.7452203009845608},{"date":"2024-07-01T16:00:00.000Z","stockId":7082402221040,"netValue":0.7467364414923106},{"date":"2024-06-30T16:00:00.000Z","stockId":7082402221040,"netValue":0.7518140336235607},{"date":"2024-06-29T16:00:00.000Z","stockId":7082402221040,"netValue":0.7472359666922346},{"date":"2024-06-27T16:00:00.000Z","stockId":7082402221040,"netValue":0.7473358717322194},{"date":"2024-06-26T16:00:00.000Z","stockId":7082402221040,"netValue":0.7428401449329014},{"date":"2024-06-25T16:00:00.000Z","stockId":7082402221040,"netValue":0.7530304590113557},{"date":"2024-06-24T16:00:00.000Z","stockId":7082402221040,"netValue":0.7483349221320679},{"date":"2024-06-23T16:00:00.000Z","stockId":7082402221040,"netValue":0.7512146033836518},{"date":"2024-06-20T16:00:00.000Z","stockId":7082402221040,"netValue":0.7589072914624848},{"date":"2024-06-19T16:00:00.000Z","stockId":7082402221040,"netValue":0.761322577330098},{"date":"2024-06-18T16:00:00.000Z","stockId":7082402221040,"netValue":0.7677988400211361},{"date":"2024-06-17T16:00:00.000Z","stockId":7082402221040,"netValue":0.7696970357808484},{"date":"2024-06-16T16:00:00.000Z","stockId":7082402221040,"netValue":0.7658007392214394},{"date":"2024-06-13T16:00:00.000Z","stockId":7082402221040,"netValue":0.7671994097812272},{"date":"2024-06-12T16:00:00.000Z","stockId":7082402221040,"netValue":0.7659006442614246},{"date":"2024-06-11T16:00:00.000Z","stockId":7082402221040,"netValue":0.7658007392214397},{"date":"2024-06-10T16:00:00.000Z","stockId":7082402221040,"netValue":0.7660005493014094},{"date":"2024-06-06T16:00:00.000Z","stockId":7082402221040,"netValue":0.7692150754889011},{"date":"2024-06-05T16:00:00.000Z","stockId":7082402221040,"netValue":0.7727940920203789},{"date":"2024-06-04T16:00:00.000Z","stockId":7082402221040,"netValue":0.7741104224481585},{"date":"2024-06-03T16:00:00.000Z","stockId":7082402221040,"netValue":0.7807864952191664},{"date":"2024-06-02T16:00:00.000Z","stockId":7082402221040,"netValue":0.7742103274881433},{"date":"2024-05-30T16:00:00.000Z","stockId":7082402221040,"netValue":0.7721298865564384},{"date":"2024-05-29T16:00:00.000Z","stockId":7082402221040,"netValue":0.7746099476480826},{"date":"2024-05-28T16:00:00.000Z","stockId":7082402221040,"netValue":0.7780067190075675},{"date":"2024-05-27T16:00:00.000Z","stockId":7082402221040,"netValue":0.7794053895673552},{"date":"2024-05-26T16:00:00.000Z","stockId":7082402221040,"netValue":0.7850000718065067},{"date":"2024-05-23T16:00:00.000Z","stockId":7082402221040,"netValue":0.7764258032757865}]}