window.pageData = {"startDate":"2024-04-16T18:41:50.083Z","endDate":"2026-04-16T18:41:50.083Z","manager":{"_id":7002612170000,"name":"张磊","gender":"m","educationCode":"001002","resume":"张磊：男，2009年8月至2010年5月在依格斯（北京）医疗科技有限公司工作，2010年5月至2011年9月任渤海证券股份有限公司研究所行业研究员，2011年9月至2011年12月任安信证券股份有限公司研究部研究员，2011年12月至2015年9月任安信基金管理有限公司研究部行业研究员。2015年9月加入招商基金管理有限公司，曾任招商优势企业灵活配置混合型证券投资基金、招商丰凯灵活配置混合型证券投资基金、招商丰德灵活配置混合型证券投资基金基金经理，现任招商丰益灵活配置混合型证券投资基金、招商稳兴混合型证券投资基金基金经理。","tickerId":2612170000,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20543308","exchange":"fm","cnInfoCode":"db20543308","followedNum":0,"currency":"CNY","workingDate":"2017-06-15T16:00:00.000Z","fundCompanyId":4000050210000,"fundManagerSecondLevel":"company","pinyin":"zl","fundCompany":{"_id":4000050210000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002612170000,"type":"fmp","fm_p_r_d":"2026-04-14T16:00:00.000Z","fm_p_r_m1":-0.028412365404627216,"fm_p_r_m3":-0.03284760166663048,"fm_p_r_m6":-0.0598782039056005,"fm_p_r_y1":0.03470529094136765,"fm_p_r_y3":-0.03685311637875188,"fm_p_r_y5":0.01868146173799201,"fm_cagr_p_r_fs":0.030764376774794044,"fm_cagr_p_r_fs_m":0.06490997989305392,"fm_cagr_p_r_fs_r_c":625,"fm_cagr_p_r_fs_rp":0.719551282051282,"fm_p_r_fys_m":0.045618157147312766,"fm_p_r_fys_r_c":576,"fm_p_r_fys_rp":0.8295652173913044,"fm_p_r_m1_m":0.002460457671741967,"fm_p_r_m1_r_c":602,"fm_p_r_m1_rp":0.8036605657237936,"fm_p_r_m3_m":0.0029224504968610177,"fm_p_r_m3_r_c":577,"fm_p_r_m3_rp":0.7517361111111112,"fm_p_r_m6_m":0.05977008148702967,"fm_p_r_m6_r_c":545,"fm_p_r_m6_rp":0.8805147058823529,"fm_p_r_y1_m":0.3282737924818877,"fm_p_r_y1_r_c":511,"fm_p_r_y1_rp":0.9509803921568627,"fm_p_r_y3_m":0.2356019292253817,"fm_p_r_y3_r_c":375,"fm_p_r_y3_rp":0.8957219251336899,"fm_p_r_y5_m":0.15239000794242474,"fm_p_r_y5_r_c":259,"fm_p_r_y5_rp":0.7170542635658915,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.3951473136915078,"fm_p_r_fys":-0.013449882997119023},"fmi":{"stockId":7002612170000,"type":"fmi","fm_my":8.8,"fm_d":{"3000000002514":"本基金基金经理（已离任）","3000000002581":"本基金基金经理（已离任）","3000000003000":"本基金基金经理","3000000008075":"本基金基金经理","3000000010503":"本基金基金经理（已离任）","3000000217021":"本基金基金经理（已离任）"},"fm_wy":15,"fm_a_as":211909809.35520002,"fm_a_mfn":6,"fm_as":211909809.35520002,"fm_b_as":0,"fm_e_as":211909809.35520002,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":211909809.35520002,"fm_q_as":0,"fm_r_f_cagr":0.0618,"fm_r_fd":3000000008075,"fm_r_ftp":0.1432}},"topTenManagedFundList":[{"_id":3000000008075,"stockCode":"008075","areaCode":"cn","stockType":"fund","tickerId":8075,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"招商核心优选股票型证券投资基金","shortName":"招商核心优选A","custody":"中国银行股份有限公司","fundType":"stock","ipoDate":"2019-11-17T16:00:00.000Z","setUpScale":3909230000,"__csrcFundId":6815,"fundStatus":"normal","lastUpdated":"2024-05-16T10:29:11.343Z","market":"a","masterFundFlag":1,"inceptionDate":"2019-12-16T16:00:00.000Z","followedNum":3,"fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商核心优选","setUpDate":"2019-12-16T16:00:00.000Z","pinyin":"zshxyxgpxzqtzjj","hotMetrics":{"stockId":3000000008075,"type":"f_as","f_tas":193926160.9074,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000008076,"stockCode":"008076","areaCode":"cn","stockType":"fund","tickerId":8076,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"招商核心优选股票型证券投资基金","shortName":"招商核心优选C","custody":"中国银行股份有限公司","fundType":"stock","ipoDate":"2019-11-17T16:00:00.000Z","setUpScale":3909230000,"__csrcFundId":6815,"fundStatus":"normal","lastUpdated":"2024-05-16T10:29:11.347Z","market":"a","inceptionDate":"2019-12-16T16:00:00.000Z","followedNum":3,"fundCollectionId":4000050210000,"currency":"CNY","setUpDate":"2019-12-16T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zshxyxgpxzqtzjj","hotMetrics":{"stockId":3000000008076,"type":"f_as","f_tas":17983648.4478,"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":"2026-04-14T16:00:00.000Z","stockId":7002612170000,"netValue":1.3067905945452822},{"date":"2026-04-13T16:00:00.000Z","stockId":7002612170000,"netValue":1.3062995641703383},{"date":"2026-04-12T16:00:00.000Z","stockId":7002612170000,"netValue":1.3036110527957099},{"date":"2026-04-09T16:00:00.000Z","stockId":7002612170000,"netValue":1.3025123122958675},{"date":"2026-04-08T16:00:00.000Z","stockId":7002612170000,"netValue":1.293810869822067},{"date":"2026-04-07T16:00:00.000Z","stockId":7002612170000,"netValue":1.305677754932932},{"stockId":7002612170000,"date":"2026-04-06T16:00:00.000Z","netValue":1.286540221135574},{"stockId":7002612170000,"date":"2026-04-02T16:00:00.000Z","netValue":1.2779977557492526},{"stockId":7002612170000,"date":"2026-04-01T16:00:00.000Z","netValue":1.2946198543719678},{"date":"2026-03-31T16:00:00.000Z","stockId":7002612170000,"netValue":1.2971634877716265},{"stockId":7002612170000,"date":"2026-03-30T16:00:00.000Z","netValue":1.2759451527245382},{"stockId":7002612170000,"date":"2026-03-29T16:00:00.000Z","netValue":1.2898787399726255},{"date":"2026-03-26T16:00:00.000Z","stockId":7002612170000,"netValue":1.2906736254100186},{"stockId":7002612170000,"date":"2026-03-25T16:00:00.000Z","netValue":1.2716809695876317},{"stockId":7002612170000,"date":"2026-03-24T16:00:00.000Z","netValue":1.2821311600236969},{"date":"2026-03-23T16:00:00.000Z","stockId":7002612170000,"netValue":1.2767541372744398},{"stockId":7002612170000,"date":"2026-03-22T16:00:00.000Z","netValue":1.2723309770500542},{"stockId":7002612170000,"date":"2026-03-19T16:00:00.000Z","netValue":1.3093765252824647},{"stockId":7002612170000,"date":"2026-03-18T16:00:00.000Z","netValue":1.3149125251192006},{"stockId":7002612170000,"date":"2026-03-17T16:00:00.000Z","netValue":1.3362757381412587},{"stockId":7002612170000,"date":"2026-03-16T16:00:00.000Z","netValue":1.3407270965906608},{"stockId":7002612170000,"date":"2026-03-15T16:00:00.000Z","netValue":1.3450053788400755},{"date":"2026-03-12T16:00:00.000Z","stockId":7002612170000,"netValue":1.3405681195031822},{"stockId":7002612170000,"date":"2026-03-11T16:00:00.000Z","netValue":1.3367808676287118},{"stockId":7002612170000,"date":"2026-03-10T16:00:00.000Z","netValue":1.3304499823545826},{"date":"2026-03-09T16:00:00.000Z","stockId":7002612170000,"netValue":1.3136689066443883},{"stockId":7002612170000,"date":"2026-03-08T16:00:00.000Z","netValue":1.3082918838951307},{"date":"2026-03-05T16:00:00.000Z","stockId":7002612170000,"netValue":1.321430585705825},{"stockId":7002612170000,"date":"2026-03-04T16:00:00.000Z","netValue":1.294213418672074},{"date":"2026-03-03T16:00:00.000Z","stockId":7002612170000,"netValue":1.292796723997274},{"stockId":7002612170000,"date":"2026-03-02T16:00:00.000Z","netValue":1.312425288169576},{"stockId":7002612170000,"date":"2026-03-01T16:00:00.000Z","netValue":1.3206638984934482},{"date":"2026-02-26T16:00:00.000Z","stockId":7002612170000,"netValue":1.329365340967249},{"date":"2026-02-25T16:00:00.000Z","stockId":7002612170000,"netValue":1.3209818526684054},{"stockId":7002612170000,"date":"2026-02-24T16:00:00.000Z","netValue":1.3373000962286723},{"stockId":7002612170000,"date":"2026-02-23T16:00:00.000Z","netValue":1.3308102338670642},{"stockId":7002612170000,"date":"2026-02-12T16:00:00.000Z","netValue":1.3355795464914233},{"date":"2026-02-11T16:00:00.000Z","stockId":7002612170000,"netValue":1.3490362024770746},{"date":"2026-02-10T16:00:00.000Z","stockId":7002612170000,"netValue":1.3574196907759177},{"date":"2026-02-09T16:00:00.000Z","stockId":7002612170000,"netValue":1.3523606222016178},{"date":"2026-02-08T16:00:00.000Z","stockId":7002612170000,"netValue":1.357751744063383},{"date":"2026-02-05T16:00:00.000Z","stockId":7002612170000,"netValue":1.3509439275268182},{"date":"2026-02-04T16:00:00.000Z","stockId":7002612170000,"netValue":1.3602953774630413},{"stockId":7002612170000,"date":"2026-02-03T16:00:00.000Z","netValue":1.3647326367999346},{"stockId":7002612170000,"date":"2026-02-02T16:00:00.000Z","netValue":1.3490644007020909},{"date":"2026-02-01T16:00:00.000Z","stockId":7002612170000,"netValue":1.3319653708169392},{"date":"2026-01-29T16:00:00.000Z","stockId":7002612170000,"netValue":1.3558722172386557},{"stockId":7002612170000,"date":"2026-01-28T16:00:00.000Z","netValue":1.372508414973879},{"stockId":7002612170000,"date":"2026-01-27T16:00:00.000Z","netValue":1.344800217565184},{"stockId":7002612170000,"date":"2026-01-26T16:00:00.000Z","netValue":1.3359397980039047},{"date":"2026-01-25T16:00:00.000Z","stockId":7002612170000,"netValue":1.3478207822272779},{"date":"2026-01-22T16:00:00.000Z","stockId":7002612170000,"netValue":1.3484566905771924},{"stockId":7002612170000,"date":"2026-01-21T16:00:00.000Z","netValue":1.3500464614519785},{"stockId":7002612170000,"date":"2026-01-20T16:00:00.000Z","netValue":1.3500464614519787},{"date":"2026-01-19T16:00:00.000Z","stockId":7002612170000,"netValue":1.3571722321635007},{"stockId":7002612170000,"date":"2026-01-18T16:00:00.000Z","netValue":1.350364415626936},{"date":"2026-01-15T16:00:00.000Z","stockId":7002612170000,"netValue":1.3511734001768376},{"stockId":7002612170000,"date":"2026-01-14T16:00:00.000Z","netValue":1.3562324687511373},{"date":"2026-01-13T16:00:00.000Z","stockId":7002612170000,"netValue":1.3573453083634879},{"stockId":7002612170000,"date":"2026-01-12T16:00:00.000Z","netValue":1.361927445675352},{"stockId":7002612170000,"date":"2026-01-11T16:00:00.000Z","netValue":1.361623590612903},{"date":"2026-01-08T16:00:00.000Z","stockId":7002612170000,"netValue":1.3617966668128896},{"date":"2026-01-07T16:00:00.000Z","stockId":7002612170000,"netValue":1.3567234120577847},{"date":"2026-01-06T16:00:00.000Z","stockId":7002612170000,"netValue":1.361637681673081},{"date":"2026-01-05T16:00:00.000Z","stockId":7002612170000,"netValue":1.367187891847612},{"date":"2026-01-04T16:00:00.000Z","stockId":7002612170000,"netValue":1.3541939195396173},{"date":"2025-12-30T16:00:00.000Z","stockId":7002612170000,"netValue":1.3246063955831107},{"date":"2025-12-29T16:00:00.000Z","stockId":7002612170000,"netValue":1.3315732022971485},{"date":"2025-12-28T16:00:00.000Z","stockId":7002612170000,"netValue":1.3271501578200482},{"date":"2025-12-25T16:00:00.000Z","stockId":7002612170000,"netValue":1.3355335610735934},{"date":"2025-12-24T16:00:00.000Z","stockId":7002612170000,"netValue":1.34267362264621},{"date":"2025-12-23T16:00:00.000Z","stockId":7002612170000,"netValue":1.333813263973239},{"date":"2025-12-22T16:00:00.000Z","stockId":7002612170000,"netValue":1.3322234125751529},{"date":"2025-12-21T16:00:00.000Z","stockId":7002612170000,"netValue":1.3350851450917076},{"date":"2025-12-18T16:00:00.000Z","stockId":7002612170000,"netValue":1.3342902193926645},{"date":"2025-12-17T16:00:00.000Z","stockId":7002612170000,"netValue":1.328913264076713},{"date":"2025-12-16T16:00:00.000Z","stockId":7002612170000,"netValue":1.3295492046359467},{"date":"2025-12-15T16:00:00.000Z","stockId":7002612170000,"netValue":1.3192579797046988},{"date":"2025-12-14T16:00:00.000Z","stockId":7002612170000,"netValue":1.3270197121177796},{"date":"2025-12-11T16:00:00.000Z","stockId":7002612170000,"netValue":1.328450578376057},{"date":"2025-12-10T16:00:00.000Z","stockId":7002612170000,"netValue":1.325458400157234},{"date":"2025-12-09T16:00:00.000Z","stockId":7002612170000,"netValue":1.3298814446343346},{"date":"2025-12-08T16:00:00.000Z","stockId":7002612170000,"netValue":1.328941803514253},{"date":"2025-12-07T16:00:00.000Z","stockId":7002612170000,"netValue":1.3466767905789654},{"date":"2025-12-04T16:00:00.000Z","stockId":7002612170000,"netValue":1.3553781641121279},{"date":"2025-12-03T16:00:00.000Z","stockId":7002612170000,"netValue":1.3463588202993482},{"date":"2025-12-02T16:00:00.000Z","stockId":7002612170000,"netValue":1.351432075054453},{"date":"2025-12-01T16:00:00.000Z","stockId":7002612170000,"netValue":1.359974463447807},{"date":"2025-11-30T16:00:00.000Z","stockId":7002612170000,"netValue":1.3666375696009978},{"date":"2025-11-27T16:00:00.000Z","stockId":7002612170000,"netValue":1.3641080770828307},{"date":"2025-11-26T16:00:00.000Z","stockId":7002612170000,"netValue":1.3633131513837875},{"date":"2025-11-25T16:00:00.000Z","stockId":7002612170000,"netValue":1.3588901069066868},{"date":"2025-11-24T16:00:00.000Z","stockId":7002612170000,"netValue":1.3636311216634045},{"date":"2025-11-23T16:00:00.000Z","stockId":7002612170000,"netValue":1.3595403171846914},{"date":"2025-11-20T16:00:00.000Z","stockId":7002612170000,"netValue":1.3552619881286292},{"date":"2025-11-19T16:00:00.000Z","stockId":7002612170000,"netValue":1.3677647352984283},{"date":"2025-11-18T16:00:00.000Z","stockId":7002612170000,"netValue":1.3707711832360212},{"date":"2025-11-17T16:00:00.000Z","stockId":7002612170000,"netValue":1.372679004913725},{"date":"2025-11-16T16:00:00.000Z","stockId":7002612170000,"netValue":1.384560081243059},{"date":"2025-11-13T16:00:00.000Z","stockId":7002612170000,"netValue":1.3970770981316276},{"date":"2025-11-12T16:00:00.000Z","stockId":7002612170000,"netValue":1.4095798453014263},{"date":"2025-11-11T16:00:00.000Z","stockId":7002612170000,"netValue":1.397713038690862},{"date":"2025-11-10T16:00:00.000Z","stockId":7002612170000,"netValue":1.39454760561346},{"date":"2025-11-09T16:00:00.000Z","stockId":7002612170000,"netValue":1.3951835461726947},{"date":"2025-11-06T16:00:00.000Z","stockId":7002612170000,"netValue":1.3622573342802073},{"date":"2025-11-05T16:00:00.000Z","stockId":7002612170000,"netValue":1.358773930923188},{"date":"2025-11-04T16:00:00.000Z","stockId":7002612170000,"netValue":1.3545098715858963},{"date":"2025-11-03T16:00:00.000Z","stockId":7002612170000,"netValue":1.3575163195234894},{"date":"2025-11-02T16:00:00.000Z","stockId":7002612170000,"netValue":1.373993695188503},{"date":"2025-10-30T16:00:00.000Z","stockId":7002612170000,"netValue":1.369238410713015},{"date":"2025-10-29T16:00:00.000Z","stockId":7002612170000,"netValue":1.3667231879136184},{"date":"2025-10-28T16:00:00.000Z","stockId":7002612170000,"netValue":1.3776360836853307},{"date":"2025-10-27T16:00:00.000Z","stockId":7002612170000,"netValue":1.377332383124484},{"date":"2025-10-26T16:00:00.000Z","stockId":7002612170000,"netValue":1.3797171602216127},{"date":"2025-10-23T16:00:00.000Z","stockId":7002612170000,"netValue":1.3733862940668091},{"date":"2025-10-22T16:00:00.000Z","stockId":7002612170000,"netValue":1.3756120860241294},{"date":"2025-10-21T16:00:00.000Z","stockId":7002612170000,"netValue":1.3662605022129624},{"date":"2025-10-20T16:00:00.000Z","stockId":7002612170000,"netValue":1.3711747718282588},{"date":"2025-10-19T16:00:00.000Z","stockId":7002612170000,"netValue":1.3702351307081773},{"date":"2025-10-16T16:00:00.000Z","stockId":7002612170000,"netValue":1.3676913684712397},{"date":"2025-10-15T16:00:00.000Z","stockId":7002612170000,"netValue":1.3900226544838716},{"date":"2025-10-14T16:00:00.000Z","stockId":7002612170000,"netValue":1.3881291029126983},{"date":"2025-10-13T16:00:00.000Z","stockId":7002612170000,"netValue":1.3855996100080048},{"date":"2025-10-12T16:00:00.000Z","stockId":7002612170000,"netValue":1.3960498204655878},{"date":"2025-10-09T16:00:00.000Z","stockId":7002612170000,"netValue":1.4126863574489077},{"date":"2025-10-08T16:00:00.000Z","stockId":7002612170000,"netValue":1.4212286222312842},{"date":"2025-09-29T16:00:00.000Z","stockId":7002612170000,"netValue":1.4168202397451888},{"date":"2025-09-28T16:00:00.000Z","stockId":7002612170000,"netValue":1.4078009885440106},{"date":"2025-09-25T16:00:00.000Z","stockId":7002612170000,"netValue":1.3900804770875221},{"date":"2025-09-24T16:00:00.000Z","stockId":7002612170000,"netValue":1.4030601181933626},{"date":"2025-09-23T16:00:00.000Z","stockId":7002612170000,"netValue":1.4109953949213718},{"date":"2025-09-22T16:00:00.000Z","stockId":7002612170000,"netValue":1.3905574635063234},{"date":"2025-09-21T16:00:00.000Z","stockId":7002612170000,"netValue":1.4013256649097738},{"date":"2025-09-18T16:00:00.000Z","stockId":7002612170000,"netValue":1.4168637305012413},{"date":"2025-09-17T16:00:00.000Z","stockId":7002612170000,"netValue":1.418135694284712},{"date":"2025-09-16T16:00:00.000Z","stockId":7002612170000,"netValue":1.43951310161868},{"date":"2025-09-15T16:00:00.000Z","stockId":7002612170000,"netValue":1.4350757252952155},{"date":"2025-09-14T16:00:00.000Z","stockId":7002612170000,"netValue":1.4401490835104152},{"date":"2025-09-11T16:00:00.000Z","stockId":7002612170000,"netValue":1.4414355442125706},{"date":"2025-09-10T16:00:00.000Z","stockId":7002612170000,"netValue":1.440640566847901},{"date":"2025-09-09T16:00:00.000Z","stockId":7002612170000,"netValue":1.4400045849561656},{"date":"2025-09-08T16:00:00.000Z","stockId":7002612170000,"netValue":1.4412765487396364},{"date":"2025-09-07T16:00:00.000Z","stockId":7002612170000,"netValue":1.4473038797924398},{"date":"2025-09-04T16:00:00.000Z","stockId":7002612170000,"netValue":1.4230645539456628},{"date":"2025-09-03T16:00:00.000Z","stockId":7002612170000,"netValue":1.4050260515433062},{"date":"2025-09-02T16:00:00.000Z","stockId":7002612170000,"netValue":1.4256084815126044},{"date":"2025-09-01T16:00:00.000Z","stockId":7002612170000,"netValue":1.4355962024700701},{"date":"2025-08-31T16:00:00.000Z","stockId":7002612170000,"netValue":1.4371716602807245},{"date":"2025-08-28T16:00:00.000Z","stockId":7002612170000,"netValue":1.4283114045524807},{"date":"2025-08-27T16:00:00.000Z","stockId":7002612170000,"netValue":1.4080469655290502},{"date":"2025-08-26T16:00:00.000Z","stockId":7002612170000,"netValue":1.4185116729053178},{"date":"2025-08-25T16:00:00.000Z","stockId":7002612170000,"netValue":1.4558896353308692},{"date":"2025-08-24T16:00:00.000Z","stockId":7002612170000,"netValue":1.4558896353308692},{"date":"2025-08-21T16:00:00.000Z","stockId":7002612170000,"netValue":1.4202606231075898},{"date":"2025-08-20T16:00:00.000Z","stockId":7002612170000,"netValue":1.4126723311628164},{"date":"2025-08-19T16:00:00.000Z","stockId":7002612170000,"netValue":1.4109233809605441},{"date":"2025-08-18T16:00:00.000Z","stockId":7002612170000,"netValue":1.4022221207052339},{"date":"2025-08-17T16:00:00.000Z","stockId":7002612170000,"netValue":1.3996781931382918},{"date":"2025-08-14T16:00:00.000Z","stockId":7002612170000,"netValue":1.390673438855798},{"date":"2025-08-13T16:00:00.000Z","stockId":7002612170000,"netValue":1.3856000806405977},{"date":"2025-08-12T16:00:00.000Z","stockId":7002612170000,"netValue":1.3951108151792622},{"date":"2025-08-11T16:00:00.000Z","stockId":7002612170000,"netValue":1.3838656273570094},{"date":"2025-08-10T16:00:00.000Z","stockId":7002612170000,"netValue":1.381336196708752},{"date":"2025-08-07T16:00:00.000Z","stockId":7002612170000,"netValue":1.3670845918194399},{"date":"2025-08-06T16:00:00.000Z","stockId":7002612170000,"netValue":1.3688480389403967},{"date":"2025-08-05T16:00:00.000Z","stockId":7002612170000,"netValue":1.3666221023193226},{"date":"2025-08-04T16:00:00.000Z","stockId":7002612170000,"netValue":1.3702645012781172},{"date":"2025-08-03T16:00:00.000Z","stockId":7002612170000,"netValue":1.3555359099700042},{"date":"2025-07-31T16:00:00.000Z","stockId":7002612170000,"netValue":1.3414577974723105},{"date":"2025-07-30T16:00:00.000Z","stockId":7002612170000,"netValue":1.348288363331839},{"date":"2025-07-29T16:00:00.000Z","stockId":7002612170000,"netValue":1.365364635454536},{"date":"2025-07-28T16:00:00.000Z","stockId":7002612170000,"netValue":1.3635196520054316},{"date":"2025-07-27T16:00:00.000Z","stockId":7002612170000,"netValue":1.366097790826057},{"date":"2025-07-24T16:00:00.000Z","stockId":7002612170000,"netValue":1.3638833397042327},{"date":"2025-07-23T16:00:00.000Z","stockId":7002612170000,"netValue":1.3761087242090786},{"date":"2025-07-22T16:00:00.000Z","stockId":7002612170000,"netValue":1.370356742574096},{"date":"2025-07-21T16:00:00.000Z","stockId":7002612170000,"netValue":1.3665859435294547},{"date":"2025-07-20T16:00:00.000Z","stockId":7002612170000,"netValue":1.3535785762456451},{"date":"2025-07-17T16:00:00.000Z","stockId":7002612170000,"netValue":1.341301767058717},{"date":"2025-07-16T16:00:00.000Z","stockId":7002612170000,"netValue":1.324753353156513},{"date":"2025-07-15T16:00:00.000Z","stockId":7002612170000,"netValue":1.3190123460447258},{"date":"2025-07-14T16:00:00.000Z","stockId":7002612170000,"netValue":1.3157062464018556},{"date":"2025-07-13T16:00:00.000Z","stockId":7002612170000,"netValue":1.3153535332262494},{"date":"2025-07-10T16:00:00.000Z","stockId":7002612170000,"netValue":1.3134377733233114},{"date":"2025-07-09T16:00:00.000Z","stockId":7002612170000,"netValue":1.3134377733233116},{"date":"2025-07-08T16:00:00.000Z","stockId":7002612170000,"netValue":1.309867536331686},{"date":"2025-07-07T16:00:00.000Z","stockId":7002612170000,"netValue":1.3096699642758018},{"date":"2025-07-06T16:00:00.000Z","stockId":7002612170000,"netValue":1.302486214147139},{"date":"2025-07-03T16:00:00.000Z","stockId":7002612170000,"netValue":1.3061784490345196},{"date":"2025-07-02T16:00:00.000Z","stockId":7002612170000,"netValue":1.2980808005564028},{"date":"2025-07-01T16:00:00.000Z","stockId":7002612170000,"netValue":1.2822003906015427},{"date":"2025-06-30T16:00:00.000Z","stockId":7002612170000,"netValue":1.2874676200030482},{"date":"2025-06-29T16:00:00.000Z","stockId":7002612170000,"netValue":1.2852944975075389},{"date":"2025-06-26T16:00:00.000Z","stockId":7002612170000,"netValue":1.2818012155328629},{"date":"2025-06-25T16:00:00.000Z","stockId":7002612170000,"netValue":1.2809158156145553},{"date":"2025-06-24T16:00:00.000Z","stockId":7002612170000,"netValue":1.2810810896557228},{"date":"2025-06-23T16:00:00.000Z","stockId":7002612170000,"netValue":1.2773023024775172},{"date":"2025-06-22T16:00:00.000Z","stockId":7002612170000,"netValue":1.266156970829031},{"date":"2025-06-19T16:00:00.000Z","stockId":7002612170000,"netValue":1.2643458110638772},{"date":"2025-06-18T16:00:00.000Z","stockId":7002612170000,"netValue":1.2570409464061558},{"date":"2025-06-17T16:00:00.000Z","stockId":7002612170000,"netValue":1.264313513049161},{"date":"2025-06-16T16:00:00.000Z","stockId":7002612170000,"netValue":1.2664561042633478},{"date":"2025-06-15T16:00:00.000Z","stockId":7002612170000,"netValue":1.2697027403464218},{"date":"2025-06-12T16:00:00.000Z","stockId":7002612170000,"netValue":1.2749455022736933},{"date":"2025-06-11T16:00:00.000Z","stockId":7002612170000,"netValue":1.2876067987238362},{"date":"2025-06-10T16:00:00.000Z","stockId":7002612170000,"netValue":1.2878499111486506},{"date":"2025-06-09T16:00:00.000Z","stockId":7002612170000,"netValue":1.2828275609053525},{"date":"2025-06-08T16:00:00.000Z","stockId":7002612170000,"netValue":1.2853895167162175},{"date":"2025-06-05T16:00:00.000Z","stockId":7002612170000,"netValue":1.2801301178551936},{"date":"2025-06-04T16:00:00.000Z","stockId":7002612170000,"netValue":1.2785551233410688},{"date":"2025-06-03T16:00:00.000Z","stockId":7002612170000,"netValue":1.2773893986596225},{"date":"2025-06-02T16:00:00.000Z","stockId":7002612170000,"netValue":1.2731658960438077},{"date":"2025-05-29T16:00:00.000Z","stockId":7002612170000,"netValue":1.2652602533046111},{"date":"2025-05-28T16:00:00.000Z","stockId":7002612170000,"netValue":1.2696066371828783},{"date":"2025-05-27T16:00:00.000Z","stockId":7002612170000,"netValue":1.2614538510619566},{"date":"2025-05-26T16:00:00.000Z","stockId":7002612170000,"netValue":1.2612562790060724},{"date":"2025-05-25T16:00:00.000Z","stockId":7002612170000,"netValue":1.2572767721817684},{"date":"2025-05-22T16:00:00.000Z","stockId":7002612170000,"netValue":1.267754465495829},{"date":"2025-05-21T16:00:00.000Z","stockId":7002612170000,"netValue":1.2699827256341434},{"date":"2025-05-20T16:00:00.000Z","stockId":7002612170000,"netValue":1.278175640310264},{"date":"2025-05-19T16:00:00.000Z","stockId":7002612170000,"netValue":1.2734751242421227},{"date":"2025-05-18T16:00:00.000Z","stockId":7002612170000,"netValue":1.2691829946399644},{"date":"2025-05-15T16:00:00.000Z","stockId":7002612170000,"netValue":1.2732844993600239},{"date":"2025-05-14T16:00:00.000Z","stockId":7002612170000,"netValue":1.2832277773554368},{"date":"2025-05-13T16:00:00.000Z","stockId":7002612170000,"netValue":1.2905021107318355},{"date":"2025-05-12T16:00:00.000Z","stockId":7002612170000,"netValue":1.2800676935631876},{"date":"2025-05-11T16:00:00.000Z","stockId":7002612170000,"netValue":1.281445116021428},{"date":"2025-05-08T16:00:00.000Z","stockId":7002612170000,"netValue":1.2731380339900347},{"date":"2025-05-07T16:00:00.000Z","stockId":7002612170000,"netValue":1.274680730489443},{"date":"2025-05-06T16:00:00.000Z","stockId":7002612170000,"netValue":1.270543780164453},{"date":"2025-05-05T16:00:00.000Z","stockId":7002612170000,"netValue":1.2684052199071767},{"date":"2025-04-29T16:00:00.000Z","stockId":7002612170000,"netValue":1.260508291075159},{"date":"2025-04-28T16:00:00.000Z","stockId":7002612170000,"netValue":1.2573394933757305},{"date":"2025-04-27T16:00:00.000Z","stockId":7002612170000,"netValue":1.2615874634657804},{"date":"2025-04-24T16:00:00.000Z","stockId":7002612170000,"netValue":1.262495703012177},{"date":"2025-04-23T16:00:00.000Z","stockId":7002612170000,"netValue":1.2594921793539169},{"date":"2025-04-22T16:00:00.000Z","stockId":7002612170000,"netValue":1.2614331675553085},{"date":"2025-04-21T16:00:00.000Z","stockId":7002612170000,"netValue":1.2650222132181117},{"date":"2025-04-20T16:00:00.000Z","stockId":7002612170000,"netValue":1.2626609770533452},{"date":"2025-04-17T16:00:00.000Z","stockId":7002612170000,"netValue":1.2621406874556065},{"date":"2025-04-16T16:00:00.000Z","stockId":7002612170000,"netValue":1.2668954577998561},{"date":"2025-04-15T16:00:00.000Z","stockId":7002612170000,"netValue":1.2629592271209644},{"date":"2025-04-14T16:00:00.000Z","stockId":7002612170000,"netValue":1.2714849541029378},{"date":"2025-04-13T16:00:00.000Z","stockId":7002612170000,"netValue":1.271783204170557},{"date":"2025-04-10T16:00:00.000Z","stockId":7002612170000,"netValue":1.270972495045681},{"date":"2025-04-09T16:00:00.000Z","stockId":7002612170000,"netValue":1.2745169025978915},{"date":"2025-04-08T16:00:00.000Z","stockId":7002612170000,"netValue":1.2674377036589868},{"date":"2025-04-07T16:00:00.000Z","stockId":7002612170000,"netValue":1.2568319337455687},{"date":"2025-04-06T16:00:00.000Z","stockId":7002612170000,"netValue":1.229744619712269},{"date":"2025-04-02T16:00:00.000Z","stockId":7002612170000,"netValue":1.302086351929827},{"date":"2025-04-01T16:00:00.000Z","stockId":7002612170000,"netValue":1.2997596788293813},{"date":"2025-03-31T16:00:00.000Z","stockId":7002612170000,"netValue":1.3001626790921708},{"date":"2025-03-30T16:00:00.000Z","stockId":7002612170000,"netValue":1.286188370035733},{"date":"2025-03-27T16:00:00.000Z","stockId":7002612170000,"netValue":1.2991207807290746},{"date":"2025-03-26T16:00:00.000Z","stockId":7002612170000,"netValue":1.3025548447889745},{"date":"2025-03-25T16:00:00.000Z","stockId":7002612170000,"netValue":1.2915233892487195},{"date":"2025-03-24T16:00:00.000Z","stockId":7002612170000,"netValue":1.292328426558258},{"date":"2025-03-23T16:00:00.000Z","stockId":7002612170000,"netValue":1.2921497587068183},{"date":"2025-03-20T16:00:00.000Z","stockId":7002612170000,"netValue":1.2897441934620286},{"date":"2025-03-19T16:00:00.000Z","stockId":7002612170000,"netValue":1.3002268876149852},{"date":"2025-03-18T16:00:00.000Z","stockId":7002612170000,"netValue":1.3147704284537065},{"date":"2025-03-17T16:00:00.000Z","stockId":7002612170000,"netValue":1.3179142543381317},{"date":"2025-03-16T16:00:00.000Z","stockId":7002612170000,"netValue":1.3195160663469274},{"date":"2025-03-13T16:00:00.000Z","stockId":7002612170000,"netValue":1.3164622848652476},{"date":"2025-03-12T16:00:00.000Z","stockId":7002612170000,"netValue":1.2872832323529788},{"date":"2025-03-11T16:00:00.000Z","stockId":7002612170000,"netValue":1.2908524553272605},{"date":"2025-03-10T16:00:00.000Z","stockId":7002612170000,"netValue":1.2989523019199969},{"date":"2025-03-09T16:00:00.000Z","stockId":7002612170000,"netValue":1.2819006227915322},{"date":"2025-03-06T16:00:00.000Z","stockId":7002612170000,"netValue":1.286207143189409},{"date":"2025-03-05T16:00:00.000Z","stockId":7002612170000,"netValue":1.2855241861037694},{"date":"2025-03-04T16:00:00.000Z","stockId":7002612170000,"netValue":1.2661921401497767},{"date":"2025-03-03T16:00:00.000Z","stockId":7002612170000,"netValue":1.2720883570820056},{"date":"2025-03-02T16:00:00.000Z","stockId":7002612170000,"netValue":1.2729064730820268},{"date":"2025-02-27T16:00:00.000Z","stockId":7002612170000,"netValue":1.2716965090776184},{"date":"2025-02-26T16:00:00.000Z","stockId":7002612170000,"netValue":1.283723556706052},{"date":"2025-02-25T16:00:00.000Z","stockId":7002612170000,"netValue":1.2776694631748713},{"date":"2025-02-24T16:00:00.000Z","stockId":7002612170000,"netValue":1.2645132701184545},{"date":"2025-02-23T16:00:00.000Z","stockId":7002612170000,"netValue":1.2786886438533975},{"date":"2025-02-20T16:00:00.000Z","stockId":7002612170000,"netValue":1.2815186429720025},{"date":"2025-02-19T16:00:00.000Z","stockId":7002612170000,"netValue":1.2762500795714147},{"date":"2025-02-18T16:00:00.000Z","stockId":7002612170000,"netValue":1.281562701957335},{"date":"2025-02-17T16:00:00.000Z","stockId":7002612170000,"netValue":1.2780270280685215},{"date":"2025-02-16T16:00:00.000Z","stockId":7002612170000,"netValue":1.2800081594394965},{"date":"2025-02-13T16:00:00.000Z","stockId":7002612170000,"netValue":1.2677587058317938},{"date":"2025-02-12T16:00:00.000Z","stockId":7002612170000,"netValue":1.2555315567408944},{"date":"2025-02-11T16:00:00.000Z","stockId":7002612170000,"netValue":1.2483157319123026},{"date":"2025-02-10T16:00:00.000Z","stockId":7002612170000,"netValue":1.2392654077430227},{"date":"2025-02-09T16:00:00.000Z","stockId":7002612170000,"netValue":1.2415367772894714},{"date":"2025-02-06T16:00:00.000Z","stockId":7002612170000,"netValue":1.2396684080058118},{"date":"2025-02-05T16:00:00.000Z","stockId":7002612170000,"netValue":1.23059921813141},{"date":"2025-02-04T16:00:00.000Z","stockId":7002612170000,"netValue":1.2281006274102044},{"date":"2025-01-26T16:00:00.000Z","stockId":7002612170000,"netValue":1.2338066401208436},{"date":"2025-01-23T16:00:00.000Z","stockId":7002612170000,"netValue":1.2293286089897975},{"date":"2025-01-22T16:00:00.000Z","stockId":7002612170000,"netValue":1.2288625881162414},{"date":"2025-01-21T16:00:00.000Z","stockId":7002612170000,"netValue":1.2207225102646586},{"date":"2025-01-20T16:00:00.000Z","stockId":7002612170000,"netValue":1.23175693304696},{"date":"2025-01-19T16:00:00.000Z","stockId":7002612170000,"netValue":1.2345154713890718},{"date":"2025-01-16T16:00:00.000Z","stockId":7002612170000,"netValue":1.2272563790448578},{"date":"2025-01-15T16:00:00.000Z","stockId":7002612170000,"netValue":1.2244884732488945},{"date":"2025-01-14T16:00:00.000Z","stockId":7002612170000,"netValue":1.228025364592829},{"date":"2025-01-13T16:00:00.000Z","stockId":7002612170000,"netValue":1.232681949952138},{"date":"2025-01-12T16:00:00.000Z","stockId":7002612170000,"netValue":1.2150451510003437},{"date":"2025-01-09T16:00:00.000Z","stockId":7002612170000,"netValue":1.2126699563809895},{"date":"2025-01-08T16:00:00.000Z","stockId":7002612170000,"netValue":1.2219074747907428},{"date":"2025-01-07T16:00:00.000Z","stockId":7002612170000,"netValue":1.2236828706365361},{"date":"2025-01-06T16:00:00.000Z","stockId":7002612170000,"netValue":1.2277876704291248},{"date":"2025-01-05T16:00:00.000Z","stockId":7002612170000,"netValue":1.2348988151118296},{"date":"2025-01-02T16:00:00.000Z","stockId":7002612170000,"netValue":1.2410493401692708},{"date":"2025-01-01T16:00:00.000Z","stockId":7002612170000,"netValue":1.2460250130849282},{"date":"2024-12-30T16:00:00.000Z","stockId":7002612170000,"netValue":1.2658319477477276},{"date":"2024-12-29T16:00:00.000Z","stockId":7002612170000,"netValue":1.2778710215531013},{"date":"2024-12-26T16:00:00.000Z","stockId":7002612170000,"netValue":1.283149659143173},{"date":"2024-12-25T16:00:00.000Z","stockId":7002612170000,"netValue":1.284270367502847},{"date":"2024-12-24T16:00:00.000Z","stockId":7002612170000,"netValue":1.2870066523877575},{"date":"2024-12-23T16:00:00.000Z","stockId":7002612170000,"netValue":1.2900570286756818},{"date":"2024-12-22T16:00:00.000Z","stockId":7002612170000,"netValue":1.2835659075351389},{"date":"2024-12-19T16:00:00.000Z","stockId":7002612170000,"netValue":1.292339433759938},{"date":"2024-12-18T16:00:00.000Z","stockId":7002612170000,"netValue":1.2871149399519757},{"date":"2024-12-17T16:00:00.000Z","stockId":7002612170000,"netValue":1.2906303227691565},{"date":"2024-12-16T16:00:00.000Z","stockId":7002612170000,"netValue":1.2878829111556453},{"date":"2024-12-15T16:00:00.000Z","stockId":7002612170000,"netValue":1.290607799898101},{"date":"2024-12-12T16:00:00.000Z","stockId":7002612170000,"netValue":1.297110047767246},{"date":"2024-12-11T16:00:00.000Z","stockId":7002612170000,"netValue":1.3207944698570835},{"date":"2024-12-10T16:00:00.000Z","stockId":7002612170000,"netValue":1.304401775366815},{"date":"2024-12-09T16:00:00.000Z","stockId":7002612170000,"netValue":1.3037787087917512},{"date":"2024-12-08T16:00:00.000Z","stockId":7002612170000,"netValue":1.295266144532159},{"date":"2024-12-05T16:00:00.000Z","stockId":7002612170000,"netValue":1.2963747118189313},{"date":"2024-12-04T16:00:00.000Z","stockId":7002612170000,"netValue":1.2852381320476804},{"date":"2024-12-03T16:00:00.000Z","stockId":7002612170000,"netValue":1.2882558730802502},{"date":"2024-12-02T16:00:00.000Z","stockId":7002612170000,"netValue":1.2921566283087915},{"date":"2024-12-01T16:00:00.000Z","stockId":7002612170000,"netValue":1.2935681602699787},{"date":"2024-11-28T16:00:00.000Z","stockId":7002612170000,"netValue":1.2875430600029911},{"date":"2024-11-27T16:00:00.000Z","stockId":7002612170000,"netValue":1.2752541509610107},{"date":"2024-11-26T16:00:00.000Z","stockId":7002612170000,"netValue":1.283146422264589},{"date":"2024-11-25T16:00:00.000Z","stockId":7002612170000,"netValue":1.2712737616145748},{"date":"2024-11-24T16:00:00.000Z","stockId":7002612170000,"netValue":1.2684234480816656},{"date":"2024-11-21T16:00:00.000Z","stockId":7002612170000,"netValue":1.2692839394065811},{"date":"2024-11-20T16:00:00.000Z","stockId":7002612170000,"netValue":1.3008373649984928},{"date":"2024-11-19T16:00:00.000Z","stockId":7002612170000,"netValue":1.303970149023364},{"date":"2024-11-18T16:00:00.000Z","stockId":7002612170000,"netValue":1.2942339744846991},{"date":"2024-11-17T16:00:00.000Z","stockId":7002612170000,"netValue":1.292324800738901},{"date":"2024-11-14T16:00:00.000Z","stockId":7002612170000,"netValue":1.2968569756520572},{"date":"2024-11-13T16:00:00.000Z","stockId":7002612170000,"netValue":1.3112702297324832},{"date":"2024-11-12T16:00:00.000Z","stockId":7002612170000,"netValue":1.3219099126495728},{"date":"2024-11-11T16:00:00.000Z","stockId":7002612170000,"netValue":1.3254263098110546},{"date":"2024-11-10T16:00:00.000Z","stockId":7002612170000,"netValue":1.3280389291802601},{"date":"2024-11-07T16:00:00.000Z","stockId":7002612170000,"netValue":1.3300388637725538},{"date":"2024-11-06T16:00:00.000Z","stockId":7002612170000,"netValue":1.340769307536138},{"date":"2024-11-05T16:00:00.000Z","stockId":7002612170000,"netValue":1.3021037229172214},{"date":"2024-11-04T16:00:00.000Z","stockId":7002612170000,"netValue":1.3101082635940497},{"date":"2024-11-03T16:00:00.000Z","stockId":7002612170000,"netValue":1.2968577205825051},{"date":"2024-10-31T16:00:00.000Z","stockId":7002612170000,"netValue":1.2908222385173644},{"date":"2024-10-30T16:00:00.000Z","stockId":7002612170000,"netValue":1.2777166001344256},{"date":"2024-10-29T16:00:00.000Z","stockId":7002612170000,"netValue":1.282973729197743},{"date":"2024-10-28T16:00:00.000Z","stockId":7002612170000,"netValue":1.2944835403074522},{"date":"2024-10-27T16:00:00.000Z","stockId":7002612170000,"netValue":1.3081829669663185},{"date":"2024-10-24T16:00:00.000Z","stockId":7002612170000,"netValue":1.2969828759591062},{"date":"2024-10-23T16:00:00.000Z","stockId":7002612170000,"netValue":1.2975938014612678},{"date":"2024-10-22T16:00:00.000Z","stockId":7002612170000,"netValue":1.3082754870875641},{"date":"2024-10-21T16:00:00.000Z","stockId":7002612170000,"netValue":1.2998546980187695},{"date":"2024-10-20T16:00:00.000Z","stockId":7002612170000,"netValue":1.2899521103247444},{"date":"2024-10-17T16:00:00.000Z","stockId":7002612170000,"netValue":1.2873711118665934},{"date":"2024-10-16T16:00:00.000Z","stockId":7002612170000,"netValue":1.2616333563328008},{"date":"2024-10-15T16:00:00.000Z","stockId":7002612170000,"netValue":1.275143102034804},{"date":"2024-10-14T16:00:00.000Z","stockId":7002612170000,"netValue":1.2750943438975144},{"date":"2024-10-13T16:00:00.000Z","stockId":7002612170000,"netValue":1.3048956414451365},{"date":"2024-10-10T16:00:00.000Z","stockId":7002612170000,"netValue":1.2962791609218447},{"date":"2024-10-09T16:00:00.000Z","stockId":7002612170000,"netValue":1.3221834213414017},{"date":"2024-10-08T16:00:00.000Z","stockId":7002612170000,"netValue":1.3048870581487209},{"date":"2024-10-07T16:00:00.000Z","stockId":7002612170000,"netValue":1.3896976019909135},{"date":"2024-09-29T16:00:00.000Z","stockId":7002612170000,"netValue":1.3455657920309292},{"date":"2024-09-26T16:00:00.000Z","stockId":7002612170000,"netValue":1.2618748778807283},{"date":"2024-09-25T16:00:00.000Z","stockId":7002612170000,"netValue":1.2152910728340915},{"date":"2024-09-24T16:00:00.000Z","stockId":7002612170000,"netValue":1.1647601564708745},{"date":"2024-09-23T16:00:00.000Z","stockId":7002612170000,"netValue":1.1559707195519926},{"date":"2024-09-22T16:00:00.000Z","stockId":7002612170000,"netValue":1.1221228593812347},{"date":"2024-09-19T16:00:00.000Z","stockId":7002612170000,"netValue":1.1238885841012327},{"date":"2024-09-18T16:00:00.000Z","stockId":7002612170000,"netValue":1.1290328295154526},{"date":"2024-09-17T16:00:00.000Z","stockId":7002612170000,"netValue":1.120385142247881},{"date":"2024-09-12T16:00:00.000Z","stockId":7002612170000,"netValue":1.1202714001832164},{"date":"2024-09-11T16:00:00.000Z","stockId":7002612170000,"netValue":1.133563648228488},{"date":"2024-09-10T16:00:00.000Z","stockId":7002612170000,"netValue":1.147254126298581},{"date":"2024-09-09T16:00:00.000Z","stockId":7002612170000,"netValue":1.141604546850127},{"date":"2024-09-08T16:00:00.000Z","stockId":7002612170000,"netValue":1.1439836982713094},{"date":"2024-09-05T16:00:00.000Z","stockId":7002612170000,"netValue":1.1516431953603072},{"date":"2024-09-04T16:00:00.000Z","stockId":7002612170000,"netValue":1.16985331304897},{"date":"2024-09-03T16:00:00.000Z","stockId":7002612170000,"netValue":1.1638457986153061},{"date":"2024-09-02T16:00:00.000Z","stockId":7002612170000,"netValue":1.1692725546746081},{"date":"2024-09-01T16:00:00.000Z","stockId":7002612170000,"netValue":1.1657354558368973},{"date":"2024-08-29T16:00:00.000Z","stockId":7002612170000,"netValue":1.1830318190295774},{"date":"2024-08-28T16:00:00.000Z","stockId":7002612170000,"netValue":1.172242654907081},{"date":"2024-08-27T16:00:00.000Z","stockId":7002612170000,"netValue":1.164446937863525},{"date":"2024-08-26T16:00:00.000Z","stockId":7002612170000,"netValue":1.173225195687941},{"date":"2024-08-25T16:00:00.000Z","stockId":7002612170000,"netValue":1.1747420667472162},{"date":"2024-08-22T16:00:00.000Z","stockId":7002612170000,"netValue":1.1817601295483846},{"date":"2024-08-21T16:00:00.000Z","stockId":7002612170000,"netValue":1.1797109055257673},{"date":"2024-08-20T16:00:00.000Z","stockId":7002612170000,"netValue":1.1770809231287886},{"date":"2024-08-19T16:00:00.000Z","stockId":7002612170000,"netValue":1.1803457017583454},{"date":"2024-08-18T16:00:00.000Z","stockId":7002612170000,"netValue":1.189857646702898},{"date":"2024-08-15T16:00:00.000Z","stockId":7002612170000,"netValue":1.1918563852489767},{"date":"2024-08-14T16:00:00.000Z","stockId":7002612170000,"netValue":1.1913557119549203},{"date":"2024-08-13T16:00:00.000Z","stockId":7002612170000,"netValue":1.1914638046218708},{"date":"2024-08-12T16:00:00.000Z","stockId":7002612170000,"netValue":1.2033950763262526},{"date":"2024-08-11T16:00:00.000Z","stockId":7002612170000,"netValue":1.207669534366741},{"date":"2024-08-08T16:00:00.000Z","stockId":7002612170000,"netValue":1.2064324905274437},{"date":"2024-08-07T16:00:00.000Z","stockId":7002612170000,"netValue":1.213983894949491},{"date":"2024-08-06T16:00:00.000Z","stockId":7002612170000,"netValue":1.2026445607139367},{"date":"2024-08-05T16:00:00.000Z","stockId":7002612170000,"netValue":1.2021560551718822},{"date":"2024-08-04T16:00:00.000Z","stockId":7002612170000,"netValue":1.1948825006547394},{"date":"2024-08-01T16:00:00.000Z","stockId":7002612170000,"netValue":1.1963478975799389},{"date":"2024-07-31T16:00:00.000Z","stockId":7002612170000,"netValue":1.198988070413847},{"date":"2024-07-30T16:00:00.000Z","stockId":7002612170000,"netValue":1.2139492493075952},{"date":"2024-07-29T16:00:00.000Z","stockId":7002612170000,"netValue":1.1869282054676946},{"date":"2024-07-28T16:00:00.000Z","stockId":7002612170000,"netValue":1.1938718325862718},{"date":"2024-07-25T16:00:00.000Z","stockId":7002612170000,"netValue":1.2073226587750328},{"date":"2024-07-24T16:00:00.000Z","stockId":7002612170000,"netValue":1.210326415991866},{"date":"2024-07-23T16:00:00.000Z","stockId":7002612170000,"netValue":1.2129554097313076},{"date":"2024-07-22T16:00:00.000Z","stockId":7002612170000,"netValue":1.219633354696983},{"date":"2024-07-21T16:00:00.000Z","stockId":7002612170000,"netValue":1.2539569492982077},{"date":"2024-07-18T16:00:00.000Z","stockId":7002612170000,"netValue":1.260412070874731},{"date":"2024-07-17T16:00:00.000Z","stockId":7002612170000,"netValue":1.2517373646780512},{"date":"2024-07-16T16:00:00.000Z","stockId":7002612170000,"netValue":1.2452740130291549},{"date":"2024-07-15T16:00:00.000Z","stockId":7002612170000,"netValue":1.2387499854667918},{"date":"2024-07-14T16:00:00.000Z","stockId":7002612170000,"netValue":1.2387668139589714},{"date":"2024-07-11T16:00:00.000Z","stockId":7002612170000,"netValue":1.243161532418412},{"date":"2024-07-10T16:00:00.000Z","stockId":7002612170000,"netValue":1.2357798852343187},{"date":"2024-07-09T16:00:00.000Z","stockId":7002612170000,"netValue":1.2193589588130846},{"date":"2024-07-08T16:00:00.000Z","stockId":7002612170000,"netValue":1.219244228090883},{"date":"2024-07-07T16:00:00.000Z","stockId":7002612170000,"netValue":1.2143508136524597},{"date":"2024-07-04T16:00:00.000Z","stockId":7002612170000,"netValue":1.2264794648834894},{"date":"2024-07-03T16:00:00.000Z","stockId":7002612170000,"netValue":1.222802219670879},{"date":"2024-07-02T16:00:00.000Z","stockId":7002612170000,"netValue":1.228668076425203},{"date":"2024-07-01T16:00:00.000Z","stockId":7002612170000,"netValue":1.2346191074766284},{"date":"2024-06-30T16:00:00.000Z","stockId":7002612170000,"netValue":1.2415631708299135},{"date":"2024-06-29T16:00:00.000Z","stockId":7002612170000,"netValue":1.2324236646822038},{"date":"2024-06-27T16:00:00.000Z","stockId":7002612170000,"netValue":1.2324318586379344},{"date":"2024-06-26T16:00:00.000Z","stockId":7002612170000,"netValue":1.234557754558207},{"date":"2024-06-25T16:00:00.000Z","stockId":7002612170000,"netValue":1.2442577008879279},{"date":"2024-06-24T16:00:00.000Z","stockId":7002612170000,"netValue":1.2373484109717183},{"date":"2024-06-23T16:00:00.000Z","stockId":7002612170000,"netValue":1.2415239829594058},{"date":"2024-06-20T16:00:00.000Z","stockId":7002612170000,"netValue":1.2466786161567711},{"date":"2024-06-19T16:00:00.000Z","stockId":7002612170000,"netValue":1.247670127481606},{"date":"2024-06-18T16:00:00.000Z","stockId":7002612170000,"netValue":1.2519152463434453},{"date":"2024-06-17T16:00:00.000Z","stockId":7002612170000,"netValue":1.2551680933919376},{"date":"2024-06-16T16:00:00.000Z","stockId":7002612170000,"netValue":1.256580348935972},{"date":"2024-06-13T16:00:00.000Z","stockId":7002612170000,"netValue":1.2605350080127742},{"date":"2024-06-12T16:00:00.000Z","stockId":7002612170000,"netValue":1.2629735483187197},{"date":"2024-06-11T16:00:00.000Z","stockId":7002612170000,"netValue":1.2680373883565381},{"date":"2024-06-10T16:00:00.000Z","stockId":7002612170000,"netValue":1.2700730933317714},{"date":"2024-06-06T16:00:00.000Z","stockId":7002612170000,"netValue":1.267374909328838},{"date":"2024-06-05T16:00:00.000Z","stockId":7002612170000,"netValue":1.2693102811289758},{"date":"2024-06-04T16:00:00.000Z","stockId":7002612170000,"netValue":1.2769477680849106},{"date":"2024-06-03T16:00:00.000Z","stockId":7002612170000,"netValue":1.2810021292827947},{"date":"2024-06-02T16:00:00.000Z","stockId":7002612170000,"netValue":1.2709909598970335},{"date":"2024-05-30T16:00:00.000Z","stockId":7002612170000,"netValue":1.268145559494856},{"date":"2024-05-29T16:00:00.000Z","stockId":7002612170000,"netValue":1.2681973885711861},{"date":"2024-05-28T16:00:00.000Z","stockId":7002612170000,"netValue":1.2752656494073271},{"date":"2024-05-27T16:00:00.000Z","stockId":7002612170000,"netValue":1.2780244888495076},{"date":"2024-05-26T16:00:00.000Z","stockId":7002612170000,"netValue":1.2808924332071794},{"date":"2024-05-23T16:00:00.000Z","stockId":7002612170000,"netValue":1.2753167895642987},{"date":"2024-05-22T16:00:00.000Z","stockId":7002612170000,"netValue":1.2822445237229703},{"date":"2024-05-21T16:00:00.000Z","stockId":7002612170000,"netValue":1.2891967670622093},{"date":"2024-05-20T16:00:00.000Z","stockId":7002612170000,"netValue":1.290467070932527},{"date":"2024-05-19T16:00:00.000Z","stockId":7002612170000,"netValue":1.293667257397957},{"date":"2024-05-16T16:00:00.000Z","stockId":7002612170000,"netValue":1.2930054810724676},{"date":"2024-05-15T16:00:00.000Z","stockId":7002612170000,"netValue":1.2926701205039073},{"date":"2024-05-14T16:00:00.000Z","stockId":7002612170000,"netValue":1.289646659748913},{"date":"2024-05-13T16:00:00.000Z","stockId":7002612170000,"netValue":1.3007732297221695},{"date":"2024-05-12T16:00:00.000Z","stockId":7002612170000,"netValue":1.2978050857980783},{"date":"2024-05-09T16:00:00.000Z","stockId":7002612170000,"netValue":1.2999953367698318},{"date":"2024-05-08T16:00:00.000Z","stockId":7002612170000,"netValue":1.3030655807520946},{"date":"2024-05-07T16:00:00.000Z","stockId":7002612170000,"netValue":1.2984081753797843},{"date":"2024-05-06T16:00:00.000Z","stockId":7002612170000,"netValue":1.3036532366662001},{"date":"2024-05-05T16:00:00.000Z","stockId":7002612170000,"netValue":1.3050473406858072},{"date":"2024-04-29T16:00:00.000Z","stockId":7002612170000,"netValue":1.2884042367464958},{"date":"2024-04-28T16:00:00.000Z","stockId":7002612170000,"netValue":1.2865899555941842},{"date":"2024-04-25T16:00:00.000Z","stockId":7002612170000,"netValue":1.2806331403181297},{"date":"2024-04-24T16:00:00.000Z","stockId":7002612170000,"netValue":1.2716095714372715},{"date":"2024-04-23T16:00:00.000Z","stockId":7002612170000,"netValue":1.2655672924195254},{"date":"2024-04-22T16:00:00.000Z","stockId":7002612170000,"netValue":1.26604725009161},{"date":"2024-04-21T16:00:00.000Z","stockId":7002612170000,"netValue":1.2649689419384145},{"date":"2024-04-18T16:00:00.000Z","stockId":7002612170000,"netValue":1.2613736753245957},{"date":"2024-04-17T16:00:00.000Z","stockId":7002612170000,"netValue":1.2600402236249038}]}