window.pageData = {"startDate":"2024-05-23T21:57:41.153Z","endDate":"2026-05-23T21:57:41.153Z","manager":{"_id":7002625190050,"name":"邹运","gender":"m","educationCode":"001002","resume":"邹运，东北财经大学金融学硕士。2012年-2015年在富达国际投资，任研究员；2015年10月加入信达澳亚基金，历任行业研究员、基金经理助理，曾任信澳新目标灵活配置混合基金基金经理（2019年6月5日起至2020年9月15日）、信澳新财富混合基金基金经理（2019年6月5日起至2020年9月15日）、信澳恒盛混合基金基金经理（2021年9月24日起至2022年10月28日），现任信澳红利回报混合基金基金经理（2019年5月20日起至今）、信澳蓝筹精选股票基金基金经理（2020年9月9日起至今）、信澳至诚精选混合基金基金经理（2021年3月2日起至今）、信澳品质回报6个月持有期混合基金基金经理（2021年8月23日起至今）。","tickerId":2625190050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20694721","exchange":"fm","cnInfoCode":"db20694721","followedNum":0,"currency":"CNY","workingDate":"2019-05-19T16:00:00.000Z","fundCompanyId":4000050550000,"fundManagerSecondLevel":"hybrid","pinyin":"zy","fundCompany":{"_id":4000050550000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50550000","tickerId":50550000,"name":"信达澳亚基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002625190050,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_p_r_m1":-0.041165205716691466,"fm_p_r_m3":-0.09449615561405533,"fm_p_r_m6":0.022873824892179817,"fm_p_r_y1":-0.005058948290118437,"fm_p_r_y3":-0.1972123461948504,"fm_cagr_p_r_fs":-0.003544524722358222,"fm_cagr_p_r_fs_m":0.08648874043996102,"fm_cagr_p_r_fs_r_c":1759,"fm_cagr_p_r_fs_rp":0.8907849829351536,"fm_p_r_fys_m":0.07977453645280685,"fm_p_r_fys_r_c":1633,"fm_p_r_fys_rp":0.9105392156862745,"fm_p_r_m1_m":0.027291037251350625,"fm_p_r_m1_r_c":1711,"fm_p_r_m1_rp":0.9017543859649123,"fm_p_r_m3_m":0.028281264731476963,"fm_p_r_m3_r_c":1679,"fm_p_r_m3_rp":0.930870083432658,"fm_p_r_m6_m":0.13460795602982223,"fm_p_r_m6_r_c":1602,"fm_p_r_m6_rp":0.759525296689569,"fm_p_r_y1_m":0.3284614581859402,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.9471925133689839,"fm_p_r_y3_m":0.28166929809749686,"fm_p_r_y3_r_c":1107,"fm_p_r_y3_rp":0.9665461121157324,"fm_p_r_y5":-0.5476233292713666,"fm_p_r_y5_m":0.14896726814864214,"fm_p_r_y5_r_c":758,"fm_p_r_y5_rp":0.9973579920739762,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.8393063583815029,"fm_p_r_fys":-0.04359642107967887},"fmi":{"stockId":7002625190050,"type":"fmi","fm_my":7,"fm_d":{"3000000003456":"原本的基金经理","3000000003655":"原本基金的基金经理","3000000009988":"本基金的基金经理","3000000011186":"本基金的基金经理","3000000012005":"本基金的基金经理","3000000012389":"本基金的基金经理","3000000610005":"本基金的基金经理"},"fm_wy":12,"fm_a_as":0,"fm_a_mfn":7,"fm_as":692943136.2662001,"fm_b_as":0,"fm_e_as":0,"fm_h_as":692943136.2662001,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":692943136.2662001,"fm_q_as":0,"fm_r_f_cagr":0.0303,"fm_r_fd":3000000610005,"fm_r_ftp":0.2326}},"topTenManagedFundList":[{"_id":3000000012389,"__csrcFundId":9667,"stockCode":"012389","shortName":"信澳品质回报6个月持有混合(012389)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12389,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:17:39.892Z","status":"normal","exchange":"jj","name":"信澳品质回报6个月持有期混合型证券投资基金","fundCollectionId":4000050550000,"inceptionDate":"2021-08-22T16:00:00.000Z","followedNum":1,"masterFundShortName":"信澳品质回报6个月持有混合","setUpDate":"2021-08-22T16:00:00.000Z","setUpAssetScale":2538073690.13,"setUpShares":2538073690.13,"pinyin":"xapzhb6gycyqhhxzqtzjj","hotMetrics":{"stockId":3000000012389,"type":"f_as","f_tas":568121930.7372,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000610005,"stockCode":"610005","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-06-06T16:00:00.000Z","setUpScale":594517000,"market":"a","tickerId":610005,"custody":"中国建设银行股份有限公司","name":"信澳红利回报混合型证券投资基金","shortName":"信澳红利回报混合(610005)","fundSecondLevel":"hybrid","__csrcFundId":2964,"fundStatus":"normal","lastUpdated":"2026-05-01T08:54:19.355Z","masterFundFlag":1,"inceptionDate":"2010-07-27T16:00:00.000Z","fundCollectionId":4000050550000,"currency":"CNY","masterFundShortName":"信澳红利回报混合","pinyin":"xahlhbhhxzqtzjj","hotMetrics":{"stockId":3000000610005,"type":"f_as","f_tas":124124933.91399999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024173,"name":"信澳红利回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024173","tickerId":24173,"shortName":"信澳红利回报混合C","currency":"CNY","__csrcFundId":2964,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-06-23T08:42:10.290Z","inceptionDate":"2025-06-08T16:00:00.000Z","pinyin":"xahlhbhhxzqtzjj","fundCollectionId":4000050550000,"hotMetrics":{"stockId":3000000024173,"type":"f_as","f_tas":696271.615,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.01587840742068658,"threeMonths":0.029221206829894264,"sixMonths":0.08926383471408816,"oneYear":0.2480069649972827,"threeYears":0.2555032404012345,"fiveYears":-0.06022395108998191,"tenYears":0.5815283391625079},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48528,"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}],"netValueList":[{"stockId":7002625190050,"date":"2026-05-21T16:00:00.000Z","netValue":0.9754313682800362},{"stockId":7002625190050,"date":"2026-05-20T16:00:00.000Z","netValue":0.9803173721575749},{"date":"2026-05-19T16:00:00.000Z","stockId":7002625190050,"netValue":0.9972745699183969},{"stockId":7002625190050,"date":"2026-05-18T16:00:00.000Z","netValue":0.9940377597398304},{"date":"2026-05-17T16:00:00.000Z","stockId":7002625190050,"netValue":0.9954018249524114},{"date":"2026-05-14T16:00:00.000Z","stockId":7002625190050,"netValue":1.0076168346462582},{"date":"2026-05-13T16:00:00.000Z","stockId":7002625190050,"netValue":1.0031597750656747},{"date":"2026-05-12T16:00:00.000Z","stockId":7002625190050,"netValue":1.0178165351309234},{"stockId":7002625190050,"date":"2026-05-11T16:00:00.000Z","netValue":1.025715797920015},{"stockId":7002625190050,"date":"2026-05-10T16:00:00.000Z","netValue":1.0240666042210427},{"stockId":7002625190050,"date":"2026-05-07T16:00:00.000Z","netValue":1.0065378979200696},{"date":"2026-05-06T16:00:00.000Z","stockId":7002625190050,"netValue":1.0214810380390777},{"date":"2026-05-05T16:00:00.000Z","stockId":7002625190050,"netValue":1.0296666808819288},{"stockId":7002625190050,"date":"2026-04-29T16:00:00.000Z","netValue":1.0375031148842746},{"stockId":7002625190050,"date":"2026-04-28T16:00:00.000Z","netValue":1.0418816905757757},{"stockId":7002625190050,"date":"2026-04-27T16:00:00.000Z","netValue":1.0283026156693482},{"date":"2026-04-26T16:00:00.000Z","stockId":7002625190050,"netValue":1.015801225921742},{"stockId":7002625190050,"date":"2026-04-23T16:00:00.000Z","netValue":1.017594235431278},{"date":"2026-04-22T16:00:00.000Z","stockId":7002625190050,"netValue":1.017309106944886},{"date":"2026-04-21T16:00:00.000Z","stockId":7002625190050,"netValue":1.0189583006438585},{"date":"2026-04-20T16:00:00.000Z","stockId":7002625190050,"netValue":1.0185306079142709},{"stockId":7002625190050,"date":"2026-04-19T16:00:00.000Z","netValue":1.017309106944886},{"date":"2026-04-16T16:00:00.000Z","stockId":7002625190050,"netValue":1.0188157364006627},{"stockId":7002625190050,"date":"2026-04-15T16:00:00.000Z","netValue":1.0337588765196712},{"date":"2026-04-14T16:00:00.000Z","stockId":7002625190050,"netValue":1.0246381127611943},{"stockId":7002625190050,"date":"2026-04-13T16:00:00.000Z","netValue":1.029522865071366},{"date":"2026-04-12T16:00:00.000Z","stockId":7002625190050,"netValue":1.0235591760350058},{"stockId":7002625190050,"date":"2026-04-09T16:00:00.000Z","netValue":1.032822504036678},{"date":"2026-04-08T16:00:00.000Z","stockId":7002625190050,"netValue":1.0226233611751079},{"stockId":7002625190050,"date":"2026-04-07T16:00:00.000Z","netValue":1.0237017402782018},{"stockId":7002625190050,"date":"2026-04-06T16:00:00.000Z","netValue":1.0212588642037908},{"stockId":7002625190050,"date":"2026-04-02T16:00:00.000Z","netValue":1.0095482135194254},{"stockId":7002625190050,"date":"2026-04-01T16:00:00.000Z","netValue":1.0171653732898394},{"date":"2026-03-31T16:00:00.000Z","stockId":7002625190050,"netValue":1.0200374261665854},{"date":"2026-03-30T16:00:00.000Z","stockId":7002625190050,"netValue":1.0151516740177629},{"date":"2026-03-29T16:00:00.000Z","stockId":7002625190050,"netValue":1.0351238594153866},{"date":"2026-03-26T16:00:00.000Z","stockId":7002625190050,"netValue":1.0208296874014562},{"stockId":7002625190050,"date":"2026-03-25T16:00:00.000Z","netValue":1.0151516740177626},{"stockId":7002625190050,"date":"2026-03-24T16:00:00.000Z","netValue":1.0258560848054323},{"stockId":7002625190050,"date":"2026-03-23T16:00:00.000Z","netValue":1.015943935252634},{"date":"2026-03-22T16:00:00.000Z","stockId":7002625190050,"netValue":0.9991299205999793},{"stockId":7002625190050,"date":"2026-03-19T16:00:00.000Z","netValue":1.0276521722580414},{"date":"2026-03-18T16:00:00.000Z","stockId":7002625190050,"netValue":1.0293027870975813},{"stockId":7002625190050,"date":"2026-03-17T16:00:00.000Z","netValue":1.0504964105324106},{"stockId":7002625190050,"date":"2026-03-16T16:00:00.000Z","netValue":1.0529392866068215},{"stockId":7002625190050,"date":"2026-03-15T16:00:00.000Z","netValue":1.0582542155579784},{"date":"2026-03-12T16:00:00.000Z","stockId":7002625190050,"netValue":1.0639322289416715},{"stockId":7002625190050,"date":"2026-03-11T16:00:00.000Z","netValue":1.0581111566238668},{"stockId":7002625190050,"date":"2026-03-10T16:00:00.000Z","netValue":1.0619185296695952},{"date":"2026-03-09T16:00:00.000Z","stockId":7002625190050,"netValue":1.056317482850215},{"date":"2026-03-08T16:00:00.000Z","stockId":7002625190050,"netValue":1.0424524876386194},{"stockId":7002625190050,"date":"2026-03-05T16:00:00.000Z","netValue":1.0499241747959642},{"date":"2026-03-04T16:00:00.000Z","stockId":7002625190050,"netValue":1.0299519893983407},{"date":"2026-03-03T16:00:00.000Z","stockId":7002625190050,"netValue":1.0229094790433306},{"date":"2026-03-02T16:00:00.000Z","stockId":7002625190050,"netValue":1.0299519893983407},{"date":"2026-03-01T16:00:00.000Z","stockId":7002625190050,"netValue":1.0477674165897763},{"stockId":7002625190050,"date":"2026-02-26T16:00:00.000Z","netValue":1.0564605417843267},{"stockId":7002625190050,"date":"2026-02-25T16:00:00.000Z","netValue":1.0508594949649466},{"date":"2026-02-24T16:00:00.000Z","stockId":7002625190050,"netValue":1.0578250387556438},{"stockId":7002625190050,"date":"2026-02-23T16:00:00.000Z","netValue":1.0591919494059185},{"date":"2026-02-12T16:00:00.000Z","stockId":7002625190050,"netValue":1.077224988416821},{"date":"2026-02-11T16:00:00.000Z","stockId":7002625190050,"netValue":1.0959757357772386},{"stockId":7002625190050,"date":"2026-02-10T16:00:00.000Z","netValue":1.1049573925189702},{"date":"2026-02-09T16:00:00.000Z","stockId":7002625190050,"netValue":1.0976287642957367},{"stockId":7002625190050,"date":"2026-02-08T16:00:00.000Z","netValue":1.081032361462549},{"stockId":7002625190050,"date":"2026-02-05T16:00:00.000Z","netValue":1.063934642620629},{"stockId":7002625190050,"date":"2026-02-04T16:00:00.000Z","netValue":1.0515772033144621},{"date":"2026-02-03T16:00:00.000Z","stockId":7002625190050,"netValue":1.0484166188905355},{"date":"2026-02-02T16:00:00.000Z","stockId":7002625190050,"netValue":1.0586172999905146},{"stockId":7002625190050,"date":"2026-02-01T16:00:00.000Z","netValue":1.0409449317331907},{"stockId":7002625190050,"date":"2026-01-29T16:00:00.000Z","netValue":1.0683888042881589},{"stockId":7002625190050,"date":"2026-01-28T16:00:00.000Z","netValue":1.0746390534082984},{"stockId":7002625190050,"date":"2026-01-27T16:00:00.000Z","netValue":1.0616348254803296},{"date":"2026-01-26T16:00:00.000Z","stockId":7002625190050,"netValue":1.0659459282137478},{"date":"2026-01-25T16:00:00.000Z","stockId":7002625190050,"netValue":1.0677420156663573},{"date":"2026-01-22T16:00:00.000Z","stockId":7002625190050,"netValue":1.0916646330438207},{"date":"2026-01-21T16:00:00.000Z","stockId":7002625190050,"netValue":1.0906608068260821},{"date":"2026-01-20T16:00:00.000Z","stockId":7002625190050,"netValue":1.0958326768431275},{"stockId":7002625190050,"date":"2026-01-19T16:00:00.000Z","netValue":1.098707143398831},{"date":"2026-01-18T16:00:00.000Z","stockId":7002625190050,"netValue":1.1012930784073536},{"stockId":7002625190050,"date":"2026-01-15T16:00:00.000Z","netValue":1.0984186118516501},{"date":"2026-01-14T16:00:00.000Z","stockId":7002625190050,"netValue":1.1071117370462007},{"date":"2026-01-13T16:00:00.000Z","stockId":7002625190050,"netValue":1.106464948424399},{"date":"2026-01-12T16:00:00.000Z","stockId":7002625190050,"netValue":1.116883241343845},{"stockId":7002625190050,"date":"2026-01-11T16:00:00.000Z","netValue":1.1235650809452766},{"stockId":7002625190050,"date":"2026-01-08T16:00:00.000Z","netValue":1.0897279003360574},{"date":"2026-01-07T16:00:00.000Z","stockId":7002625190050,"netValue":1.0673124765078614},{"date":"2026-01-06T16:00:00.000Z","stockId":7002625190050,"netValue":1.0602721270257562},{"date":"2026-01-05T16:00:00.000Z","stockId":7002625190050,"netValue":1.0598406685651294},{"date":"2026-01-04T16:00:00.000Z","stockId":7002625190050,"netValue":1.0471942785366424},{"date":"2025-12-30T16:00:00.000Z","stockId":7002625190050,"netValue":1.0198951465459754},{"date":"2025-12-29T16:00:00.000Z","stockId":7002625190050,"netValue":1.0233971344868782},{"date":"2025-12-28T16:00:00.000Z","stockId":7002625190050,"netValue":1.0211164779552844},{"date":"2025-12-25T16:00:00.000Z","stockId":7002625190050,"netValue":1.024882132200776},{"date":"2025-12-24T16:00:00.000Z","stockId":7002625190050,"netValue":1.0263529418950892},{"date":"2025-12-23T16:00:00.000Z","stockId":7002625190050,"netValue":1.0231338219463395},{"date":"2025-12-22T16:00:00.000Z","stockId":7002625190050,"netValue":1.0222488641769898},{"date":"2025-12-21T16:00:00.000Z","stockId":7002625190050,"netValue":1.0105452525330887},{"date":"2025-12-18T16:00:00.000Z","stockId":7002625190050,"netValue":1.0069219589152043},{"date":"2025-12-17T16:00:00.000Z","stockId":7002625190050,"netValue":1.0016292501855384},{"date":"2025-12-16T16:00:00.000Z","stockId":7002625190050,"netValue":0.9983778836835415},{"date":"2025-12-15T16:00:00.000Z","stockId":7002625190050,"netValue":0.9717913798124638},{"date":"2025-12-14T16:00:00.000Z","stockId":7002625190050,"netValue":0.981416935082243},{"date":"2025-12-11T16:00:00.000Z","stockId":7002625190050,"netValue":0.993859277371359},{"date":"2025-12-10T16:00:00.000Z","stockId":7002625190050,"netValue":0.9797869772765211},{"date":"2025-12-09T16:00:00.000Z","stockId":7002625190050,"netValue":0.9922105516642751},{"date":"2025-12-08T16:00:00.000Z","stockId":7002625190050,"netValue":0.9832653442044726},{"date":"2025-12-07T16:00:00.000Z","stockId":7002625190050,"netValue":0.9839853069483253},{"date":"2025-12-04T16:00:00.000Z","stockId":7002625190050,"netValue":0.9765687776976332},{"date":"2025-12-03T16:00:00.000Z","stockId":7002625190050,"netValue":0.9764547018124169},{"date":"2025-12-02T16:00:00.000Z","stockId":7002625190050,"netValue":0.9733132039613873},{"date":"2025-12-01T16:00:00.000Z","stockId":7002625190050,"netValue":0.9890923092802679},{"date":"2025-11-30T16:00:00.000Z","stockId":7002625190050,"netValue":1.0007965045738603},{"date":"2025-11-27T16:00:00.000Z","stockId":7002625190050,"netValue":0.9854332871974903},{"date":"2025-11-26T16:00:00.000Z","stockId":7002625190050,"netValue":0.9820200868163753},{"date":"2025-11-25T16:00:00.000Z","stockId":7002625190050,"netValue":0.9911434212911103},{"date":"2025-11-24T16:00:00.000Z","stockId":7002625190050,"netValue":0.9949783235996785},{"date":"2025-11-23T16:00:00.000Z","stockId":7002625190050,"netValue":0.9678767039313628},{"date":"2025-11-20T16:00:00.000Z","stockId":7002625190050,"netValue":0.9536184664641854},{"date":"2025-11-19T16:00:00.000Z","stockId":7002625190050,"netValue":0.9634079607293133},{"date":"2025-11-18T16:00:00.000Z","stockId":7002625190050,"netValue":0.965779810326629},{"date":"2025-11-17T16:00:00.000Z","stockId":7002625190050,"netValue":0.9725472486214812},{"date":"2025-11-16T16:00:00.000Z","stockId":7002625190050,"netValue":0.966526948408378},{"date":"2025-11-13T16:00:00.000Z","stockId":7002625190050,"netValue":0.9751625534259336},{"date":"2025-11-12T16:00:00.000Z","stockId":7002625190050,"netValue":0.9941135090350242},{"date":"2025-11-11T16:00:00.000Z","stockId":7002625190050,"netValue":0.9865581863525239},{"date":"2025-11-10T16:00:00.000Z","stockId":7002625190050,"netValue":0.985413007859765},{"date":"2025-11-09T16:00:00.000Z","stockId":7002625190050,"netValue":0.9898615874119217},{"date":"2025-11-06T16:00:00.000Z","stockId":7002625190050,"netValue":0.9852708362667915},{"date":"2025-11-05T16:00:00.000Z","stockId":7002625190050,"netValue":0.9930424388185315},{"date":"2025-11-04T16:00:00.000Z","stockId":7002625190050,"netValue":0.9983801863724986},{"date":"2025-11-03T16:00:00.000Z","stockId":7002625190050,"netValue":1.0016441675452783},{"date":"2025-11-02T16:00:00.000Z","stockId":7002625190050,"netValue":1.0151362546252916},{"date":"2025-10-30T16:00:00.000Z","stockId":7002625190050,"netValue":1.0002965171385236},{"date":"2025-10-29T16:00:00.000Z","stockId":7002625190050,"netValue":0.9938072293845237},{"date":"2025-10-28T16:00:00.000Z","stockId":7002625190050,"netValue":1.0156638160311338},{"date":"2025-10-27T16:00:00.000Z","stockId":7002625190050,"netValue":0.99921885424014},{"date":"2025-10-26T16:00:00.000Z","stockId":7002625190050,"netValue":1.0104868069116204},{"date":"2025-10-23T16:00:00.000Z","stockId":7002625190050,"netValue":1.0216749660381128},{"date":"2025-10-22T16:00:00.000Z","stockId":7002625190050,"netValue":1.0206475722992812},{"date":"2025-10-21T16:00:00.000Z","stockId":7002625190050,"netValue":1.0148405598712176},{"date":"2025-10-20T16:00:00.000Z","stockId":7002625190050,"netValue":1.0188493989347127},{"date":"2025-10-19T16:00:00.000Z","stockId":7002625190050,"netValue":1.0055435525453187},{"date":"2025-10-16T16:00:00.000Z","stockId":7002625190050,"netValue":1.004443040229332},{"date":"2025-10-15T16:00:00.000Z","stockId":7002625190050,"netValue":1.0281390836415167},{"date":"2025-10-14T16:00:00.000Z","stockId":7002625190050,"netValue":1.0372011686380782},{"date":"2025-10-13T16:00:00.000Z","stockId":7002625190050,"netValue":1.0359669834346024},{"date":"2025-10-12T16:00:00.000Z","stockId":7002625190050,"netValue":1.0485436356352447},{"date":"2025-10-09T16:00:00.000Z","stockId":7002625190050,"netValue":1.0574645564628549},{"date":"2025-10-08T16:00:00.000Z","stockId":7002625190050,"netValue":1.07531188354062},{"date":"2025-09-29T16:00:00.000Z","stockId":7002625190050,"netValue":1.103753378386452},{"date":"2025-09-28T16:00:00.000Z","stockId":7002625190050,"netValue":1.1034904988929173},{"date":"2025-09-25T16:00:00.000Z","stockId":7002625190050,"netValue":1.1044219407619766},{"date":"2025-09-24T16:00:00.000Z","stockId":7002625190050,"netValue":1.1251304195130434},{"date":"2025-09-23T16:00:00.000Z","stockId":7002625190050,"netValue":1.1070154545232707},{"date":"2025-09-22T16:00:00.000Z","stockId":7002625190050,"netValue":1.0885004372815792},{"date":"2025-09-21T16:00:00.000Z","stockId":7002625190050,"netValue":1.092899109136797},{"date":"2025-09-18T16:00:00.000Z","stockId":7002625190050,"netValue":1.1013240945046687},{"date":"2025-09-17T16:00:00.000Z","stockId":7002625190050,"netValue":1.095457922960623},{"date":"2025-09-16T16:00:00.000Z","stockId":7002625190050,"netValue":1.1149622373129764},{"date":"2025-09-15T16:00:00.000Z","stockId":7002625190050,"netValue":1.1009439325281192},{"date":"2025-09-14T16:00:00.000Z","stockId":7002625190050,"netValue":1.1040516334272872},{"date":"2025-09-11T16:00:00.000Z","stockId":7002625190050,"netValue":1.079036582203494},{"date":"2025-09-10T16:00:00.000Z","stockId":7002625190050,"netValue":1.0902115861882864},{"date":"2025-09-09T16:00:00.000Z","stockId":7002625190050,"netValue":1.0849843460898234},{"date":"2025-09-08T16:00:00.000Z","stockId":7002625190050,"netValue":1.0749916908135306},{"date":"2025-09-07T16:00:00.000Z","stockId":7002625190050,"netValue":1.0737901002236323},{"date":"2025-09-04T16:00:00.000Z","stockId":7002625190050,"netValue":1.049626273924658},{"date":"2025-09-03T16:00:00.000Z","stockId":7002625190050,"netValue":1.03170922263048},{"date":"2025-09-02T16:00:00.000Z","stockId":7002625190050,"netValue":1.035983372697878},{"date":"2025-09-01T16:00:00.000Z","stockId":7002625190050,"netValue":1.0401897030768579},{"date":"2025-08-31T16:00:00.000Z","stockId":7002625190050,"netValue":1.0436121397687859},{"date":"2025-08-28T16:00:00.000Z","stockId":7002625190050,"netValue":1.0533683619215672},{"date":"2025-08-27T16:00:00.000Z","stockId":7002625190050,"netValue":1.0302133078330264},{"date":"2025-08-26T16:00:00.000Z","stockId":7002625190050,"netValue":1.027957397542989},{"date":"2025-08-25T16:00:00.000Z","stockId":7002625190050,"netValue":1.0422725301667917},{"date":"2025-08-24T16:00:00.000Z","stockId":7002625190050,"netValue":1.0360496939078914},{"date":"2025-08-21T16:00:00.000Z","stockId":7002625190050,"netValue":1.0234851398735398},{"date":"2025-08-20T16:00:00.000Z","stockId":7002625190050,"netValue":1.017094808576104},{"date":"2025-08-19T16:00:00.000Z","stockId":7002625190050,"netValue":1.012039484837733},{"date":"2025-08-18T16:00:00.000Z","stockId":7002625190050,"netValue":0.9945348266732785},{"date":"2025-08-17T16:00:00.000Z","stockId":7002625190050,"netValue":0.9943441491530759},{"date":"2025-08-14T16:00:00.000Z","stockId":7002625190050,"netValue":0.9847143269957156},{"date":"2025-08-13T16:00:00.000Z","stockId":7002625190050,"netValue":0.9759438446043277},{"date":"2025-08-12T16:00:00.000Z","stockId":7002625190050,"netValue":0.9807945701827686},{"date":"2025-08-11T16:00:00.000Z","stockId":7002625190050,"netValue":0.9732009459117525},{"date":"2025-08-10T16:00:00.000Z","stockId":7002625190050,"netValue":0.9744995875005005},{"date":"2025-08-07T16:00:00.000Z","stockId":7002625190050,"netValue":0.9734142893982419},{"date":"2025-08-06T16:00:00.000Z","stockId":7002625190050,"netValue":0.9726959177978184},{"date":"2025-08-05T16:00:00.000Z","stockId":7002625190050,"netValue":0.9625656796345008},{"date":"2025-08-04T16:00:00.000Z","stockId":7002625190050,"netValue":0.9579877121513001},{"date":"2025-08-03T16:00:00.000Z","stockId":7002625190050,"netValue":0.9482640107687463},{"date":"2025-07-31T16:00:00.000Z","stockId":7002625190050,"netValue":0.9353981203049464},{"date":"2025-07-30T16:00:00.000Z","stockId":7002625190050,"netValue":0.9394278249285144},{"date":"2025-07-29T16:00:00.000Z","stockId":7002625190050,"netValue":0.9537246002868288},{"date":"2025-07-28T16:00:00.000Z","stockId":7002625190050,"netValue":0.950261280234652},{"date":"2025-07-27T16:00:00.000Z","stockId":7002625190050,"netValue":0.9520539711680005},{"date":"2025-07-24T16:00:00.000Z","stockId":7002625190050,"netValue":0.9540968736721795},{"date":"2025-07-23T16:00:00.000Z","stockId":7002625190050,"netValue":0.9550570696446642},{"date":"2025-07-22T16:00:00.000Z","stockId":7002625190050,"netValue":0.9534553804417671},{"date":"2025-07-21T16:00:00.000Z","stockId":7002625190050,"netValue":0.9539661177461065},{"date":"2025-07-20T16:00:00.000Z","stockId":7002625190050,"netValue":0.9521095960078954},{"date":"2025-07-17T16:00:00.000Z","stockId":7002625190050,"netValue":0.9486296305300581},{"date":"2025-07-16T16:00:00.000Z","stockId":7002625190050,"netValue":0.9516577376775304},{"date":"2025-07-15T16:00:00.000Z","stockId":7002625190050,"netValue":0.9488272167442131},{"date":"2025-07-14T16:00:00.000Z","stockId":7002625190050,"netValue":0.9483360570080837},{"date":"2025-07-13T16:00:00.000Z","stockId":7002625190050,"netValue":0.9572312479203233},{"date":"2025-07-10T16:00:00.000Z","stockId":7002625190050,"netValue":0.9546245564004682},{"date":"2025-07-09T16:00:00.000Z","stockId":7002625190050,"netValue":0.959526522552628},{"date":"2025-07-08T16:00:00.000Z","stockId":7002625190050,"netValue":0.9669164922099185},{"date":"2025-07-07T16:00:00.000Z","stockId":7002625190050,"netValue":0.9639418892368417},{"date":"2025-07-06T16:00:00.000Z","stockId":7002625190050,"netValue":0.9635982826648408},{"date":"2025-07-03T16:00:00.000Z","stockId":7002625190050,"netValue":0.9638832162262396},{"date":"2025-07-02T16:00:00.000Z","stockId":7002625190050,"netValue":0.9710181546721877},{"date":"2025-07-01T16:00:00.000Z","stockId":7002625190050,"netValue":0.9692313589101215},{"date":"2025-06-30T16:00:00.000Z","stockId":7002625190050,"netValue":0.9836704485540303},{"date":"2025-06-29T16:00:00.000Z","stockId":7002625190050,"netValue":0.9763498503581173},{"date":"2025-06-26T16:00:00.000Z","stockId":7002625190050,"netValue":0.9629866162336304},{"date":"2025-06-25T16:00:00.000Z","stockId":7002625190050,"netValue":0.966208482100191},{"date":"2025-06-24T16:00:00.000Z","stockId":7002625190050,"netValue":0.968838029939818},{"date":"2025-06-23T16:00:00.000Z","stockId":7002625190050,"netValue":0.968896902160771},{"date":"2025-06-22T16:00:00.000Z","stockId":7002625190050,"netValue":0.9607920397730871},{"date":"2025-06-19T16:00:00.000Z","stockId":7002625190050,"netValue":0.9614087721384273},{"date":"2025-06-18T16:00:00.000Z","stockId":7002625190050,"netValue":0.9624300142304812},{"date":"2025-06-17T16:00:00.000Z","stockId":7002625190050,"netValue":0.9779637143620549},{"date":"2025-06-16T16:00:00.000Z","stockId":7002625190050,"netValue":0.9790230088903202},{"date":"2025-06-15T16:00:00.000Z","stockId":7002625190050,"netValue":0.9896544208011258},{"date":"2025-06-12T16:00:00.000Z","stockId":7002625190050,"netValue":0.9935554411023138},{"date":"2025-06-11T16:00:00.000Z","stockId":7002625190050,"netValue":1.009962960945337},{"date":"2025-06-10T16:00:00.000Z","stockId":7002625190050,"netValue":1.0000547162226323},{"date":"2025-06-09T16:00:00.000Z","stockId":7002625190050,"netValue":0.9969305318387278},{"date":"2025-06-08T16:00:00.000Z","stockId":7002625190050,"netValue":0.992646060347904},{"date":"2025-06-05T16:00:00.000Z","stockId":7002625190050,"netValue":0.9918107460220354},{"date":"2025-06-04T16:00:00.000Z","stockId":7002625190050,"netValue":1.0020200986316998},{"date":"2025-06-03T16:00:00.000Z","stockId":7002625190050,"netValue":1.0338246079071012},{"date":"2025-06-02T16:00:00.000Z","stockId":7002625190050,"netValue":1.01130520697235},{"date":"2025-05-29T16:00:00.000Z","stockId":7002625190050,"netValue":0.9834199629353158},{"date":"2025-05-28T16:00:00.000Z","stockId":7002625190050,"netValue":0.9810764275227347},{"date":"2025-05-27T16:00:00.000Z","stockId":7002625190050,"netValue":0.9894092399167149},{"date":"2025-05-26T16:00:00.000Z","stockId":7002625190050,"netValue":0.9828122146203261},{"date":"2025-05-25T16:00:00.000Z","stockId":7002625190050,"netValue":0.9787532795897655},{"date":"2025-05-22T16:00:00.000Z","stockId":7002625190050,"netValue":0.9803911162411919},{"date":"2025-05-21T16:00:00.000Z","stockId":7002625190050,"netValue":0.9857948689672849},{"date":"2025-05-20T16:00:00.000Z","stockId":7002625190050,"netValue":0.9896258709058677},{"date":"2025-05-19T16:00:00.000Z","stockId":7002625190050,"netValue":0.9949617412174602},{"date":"2025-05-18T16:00:00.000Z","stockId":7002625190050,"netValue":0.982751110899354},{"date":"2025-05-15T16:00:00.000Z","stockId":7002625190050,"netValue":0.9737434983684091},{"date":"2025-05-14T16:00:00.000Z","stockId":7002625190050,"netValue":0.9773692040536869},{"date":"2025-05-13T16:00:00.000Z","stockId":7002625190050,"netValue":0.964577750273152},{"date":"2025-05-12T16:00:00.000Z","stockId":7002625190050,"netValue":0.9659461677294334},{"date":"2025-05-11T16:00:00.000Z","stockId":7002625190050,"netValue":0.9586117399124967},{"date":"2025-05-08T16:00:00.000Z","stockId":7002625190050,"netValue":0.9595117765010865},{"date":"2025-05-07T16:00:00.000Z","stockId":7002625190050,"netValue":0.9437322890861358},{"date":"2025-05-06T16:00:00.000Z","stockId":7002625190050,"netValue":0.9475664840117011},{"date":"2025-05-05T16:00:00.000Z","stockId":7002625190050,"netValue":0.9445258955727547},{"date":"2025-04-29T16:00:00.000Z","stockId":7002625190050,"netValue":0.9425038383518882},{"date":"2025-04-28T16:00:00.000Z","stockId":7002625190050,"netValue":0.9486306940118805},{"date":"2025-04-27T16:00:00.000Z","stockId":7002625190050,"netValue":0.9336792861113772},{"date":"2025-04-24T16:00:00.000Z","stockId":7002625190050,"netValue":0.9408777887345545},{"date":"2025-04-23T16:00:00.000Z","stockId":7002625190050,"netValue":0.9414439464303784},{"date":"2025-04-22T16:00:00.000Z","stockId":7002625190050,"netValue":0.9225549299405739},{"date":"2025-04-21T16:00:00.000Z","stockId":7002625190050,"netValue":0.9283780048503911},{"date":"2025-04-20T16:00:00.000Z","stockId":7002625190050,"netValue":0.9319736622906819},{"date":"2025-04-17T16:00:00.000Z","stockId":7002625190050,"netValue":0.9229017749369093},{"date":"2025-04-16T16:00:00.000Z","stockId":7002625190050,"netValue":0.9418394178055511},{"date":"2025-04-15T16:00:00.000Z","stockId":7002625190050,"netValue":0.9421581230677845},{"date":"2025-04-14T16:00:00.000Z","stockId":7002625190050,"netValue":0.9400751380802347},{"date":"2025-04-13T16:00:00.000Z","stockId":7002625190050,"netValue":0.9343328822181648},{"date":"2025-04-10T16:00:00.000Z","stockId":7002625190050,"netValue":0.9246353468187144},{"date":"2025-04-09T16:00:00.000Z","stockId":7002625190050,"netValue":0.9307593813242883},{"date":"2025-04-08T16:00:00.000Z","stockId":7002625190050,"netValue":0.9176258916347462},{"date":"2025-04-07T16:00:00.000Z","stockId":7002625190050,"netValue":0.9050627247343567},{"date":"2025-04-06T16:00:00.000Z","stockId":7002625190050,"netValue":0.8777721734547116},{"date":"2025-04-02T16:00:00.000Z","stockId":7002625190050,"netValue":0.932190637648728},{"date":"2025-04-01T16:00:00.000Z","stockId":7002625190050,"netValue":0.9343011363406648},{"date":"2025-03-31T16:00:00.000Z","stockId":7002625190050,"netValue":0.931525143134922},{"date":"2025-03-30T16:00:00.000Z","stockId":7002625190050,"netValue":0.9297042817326973},{"date":"2025-03-27T16:00:00.000Z","stockId":7002625190050,"netValue":0.9303975798209245},{"date":"2025-03-26T16:00:00.000Z","stockId":7002625190050,"netValue":0.9340288411110752},{"date":"2025-03-25T16:00:00.000Z","stockId":7002625190050,"netValue":0.9276579080739441},{"date":"2025-03-24T16:00:00.000Z","stockId":7002625190050,"netValue":0.9288029551037441},{"date":"2025-03-23T16:00:00.000Z","stockId":7002625190050,"netValue":0.9270750283844561},{"date":"2025-03-20T16:00:00.000Z","stockId":7002625190050,"netValue":0.9238604502059057},{"date":"2025-03-19T16:00:00.000Z","stockId":7002625190050,"netValue":0.9307441617656794},{"date":"2025-03-18T16:00:00.000Z","stockId":7002625190050,"netValue":0.9431712153851654},{"date":"2025-03-17T16:00:00.000Z","stockId":7002625190050,"netValue":0.9456943270355898},{"date":"2025-03-16T16:00:00.000Z","stockId":7002625190050,"netValue":0.9478115063833115},{"date":"2025-03-13T16:00:00.000Z","stockId":7002625190050,"netValue":0.9536784433531129},{"date":"2025-03-12T16:00:00.000Z","stockId":7002625190050,"netValue":0.9199178736327956},{"date":"2025-03-11T16:00:00.000Z","stockId":7002625190050,"netValue":0.9153976621618808},{"date":"2025-03-10T16:00:00.000Z","stockId":7002625190050,"netValue":0.9186458174125907},{"date":"2025-03-09T16:00:00.000Z","stockId":7002625190050,"netValue":0.9051442542816303},{"date":"2025-03-06T16:00:00.000Z","stockId":7002625190050,"netValue":0.9084132103286999},{"date":"2025-03-05T16:00:00.000Z","stockId":7002625190050,"netValue":0.905119679236996},{"date":"2025-03-04T16:00:00.000Z","stockId":7002625190050,"netValue":0.8920358530572275},{"date":"2025-03-03T16:00:00.000Z","stockId":7002625190050,"netValue":0.890792196456318},{"date":"2025-03-02T16:00:00.000Z","stockId":7002625190050,"netValue":0.8924975554395245},{"date":"2025-02-27T16:00:00.000Z","stockId":7002625190050,"netValue":0.8897261874615038},{"date":"2025-02-26T16:00:00.000Z","stockId":7002625190050,"netValue":0.8974034098788297},{"date":"2025-02-25T16:00:00.000Z","stockId":7002625190050,"netValue":0.878253267921423},{"date":"2025-02-24T16:00:00.000Z","stockId":7002625190050,"netValue":0.869931903221124},{"date":"2025-02-23T16:00:00.000Z","stockId":7002625190050,"netValue":0.8830364709175225},{"date":"2025-02-20T16:00:00.000Z","stockId":7002625190050,"netValue":0.883297652784677},{"date":"2025-02-19T16:00:00.000Z","stockId":7002625190050,"netValue":0.8836529459411047},{"date":"2025-02-18T16:00:00.000Z","stockId":7002625190050,"netValue":0.8810210265541845},{"date":"2025-02-17T16:00:00.000Z","stockId":7002625190050,"netValue":0.8795419028227636},{"date":"2025-02-16T16:00:00.000Z","stockId":7002625190050,"netValue":0.8889832921001133},{"date":"2025-02-13T16:00:00.000Z","stockId":7002625190050,"netValue":0.8902328459678416},{"date":"2025-02-12T16:00:00.000Z","stockId":7002625190050,"netValue":0.8875912099164213},{"date":"2025-02-11T16:00:00.000Z","stockId":7002625190050,"netValue":0.8834496293272427},{"date":"2025-02-10T16:00:00.000Z","stockId":7002625190050,"netValue":0.8792798500541781},{"date":"2025-02-09T16:00:00.000Z","stockId":7002625190050,"netValue":0.8828783418027245},{"date":"2025-02-06T16:00:00.000Z","stockId":7002625190050,"netValue":0.882285891926148},{"date":"2025-02-05T16:00:00.000Z","stockId":7002625190050,"netValue":0.8754606858346885},{"date":"2025-02-04T16:00:00.000Z","stockId":7002625190050,"netValue":0.8714675182162324},{"date":"2025-01-26T16:00:00.000Z","stockId":7002625190050,"netValue":0.8834641292731604},{"date":"2025-01-23T16:00:00.000Z","stockId":7002625190050,"netValue":0.8837643397960693},{"date":"2025-01-22T16:00:00.000Z","stockId":7002625190050,"netValue":0.8803566769946529},{"date":"2025-01-21T16:00:00.000Z","stockId":7002625190050,"netValue":0.8820787818513836},{"date":"2025-01-20T16:00:00.000Z","stockId":7002625190050,"netValue":0.8925013261810519},{"date":"2025-01-19T16:00:00.000Z","stockId":7002625190050,"netValue":0.8890435342465622},{"date":"2025-01-16T16:00:00.000Z","stockId":7002625190050,"netValue":0.8884424518949912},{"date":"2025-01-15T16:00:00.000Z","stockId":7002625190050,"netValue":0.8796967070290899},{"date":"2025-01-14T16:00:00.000Z","stockId":7002625190050,"netValue":0.8807512231529306},{"date":"2025-01-13T16:00:00.000Z","stockId":7002625190050,"netValue":0.8869773298058972},{"date":"2025-01-12T16:00:00.000Z","stockId":7002625190050,"netValue":0.8669013060097188},{"date":"2025-01-09T16:00:00.000Z","stockId":7002625190050,"netValue":0.8691399585567551},{"date":"2025-01-08T16:00:00.000Z","stockId":7002625190050,"netValue":0.8791511574342069},{"date":"2025-01-07T16:00:00.000Z","stockId":7002625190050,"netValue":0.8818991260905552},{"date":"2025-01-06T16:00:00.000Z","stockId":7002625190050,"netValue":0.8800971222371556},{"date":"2025-01-05T16:00:00.000Z","stockId":7002625190050,"netValue":0.8777245207044576},{"date":"2025-01-02T16:00:00.000Z","stockId":7002625190050,"netValue":0.8846909553625397},{"date":"2025-01-01T16:00:00.000Z","stockId":7002625190050,"netValue":0.8964763658684961},{"date":"2024-12-30T16:00:00.000Z","stockId":7002625190050,"netValue":0.9142664848171338},{"date":"2024-12-29T16:00:00.000Z","stockId":7002625190050,"netValue":0.9216279652829311},{"date":"2024-12-26T16:00:00.000Z","stockId":7002625190050,"netValue":0.9242525344323129},{"date":"2024-12-25T16:00:00.000Z","stockId":7002625190050,"netValue":0.9251640369677654},{"date":"2024-12-24T16:00:00.000Z","stockId":7002625190050,"netValue":0.9238301012693516},{"date":"2024-12-23T16:00:00.000Z","stockId":7002625190050,"netValue":0.9280776975699266},{"date":"2024-12-22T16:00:00.000Z","stockId":7002625190050,"netValue":0.9176315329633751},{"date":"2024-12-19T16:00:00.000Z","stockId":7002625190050,"netValue":0.9231771250000398},{"date":"2024-12-18T16:00:00.000Z","stockId":7002625190050,"netValue":0.9234892466763681},{"date":"2024-12-17T16:00:00.000Z","stockId":7002625190050,"netValue":0.923533517455548},{"date":"2024-12-16T16:00:00.000Z","stockId":7002625190050,"netValue":0.9203550406780202},{"date":"2024-12-15T16:00:00.000Z","stockId":7002625190050,"netValue":0.9220212449955569},{"date":"2024-12-12T16:00:00.000Z","stockId":7002625190050,"netValue":0.9320387367429739},{"date":"2024-12-11T16:00:00.000Z","stockId":7002625190050,"netValue":0.9502195624149344},{"date":"2024-12-10T16:00:00.000Z","stockId":7002625190050,"netValue":0.9354602076205526},{"date":"2024-12-09T16:00:00.000Z","stockId":7002625190050,"netValue":0.928372704894319},{"date":"2024-12-08T16:00:00.000Z","stockId":7002625190050,"netValue":0.914721004044466},{"date":"2024-12-05T16:00:00.000Z","stockId":7002625190050,"netValue":0.914815859538822},{"date":"2024-12-04T16:00:00.000Z","stockId":7002625190050,"netValue":0.9041277451618919},{"date":"2024-12-03T16:00:00.000Z","stockId":7002625190050,"netValue":0.9084926947228235},{"date":"2024-12-02T16:00:00.000Z","stockId":7002625190050,"netValue":0.9177895120637057},{"date":"2024-12-01T16:00:00.000Z","stockId":7002625190050,"netValue":0.9192386609177228},{"date":"2024-11-28T16:00:00.000Z","stockId":7002625190050,"netValue":0.910873856694615},{"date":"2024-11-27T16:00:00.000Z","stockId":7002625190050,"netValue":0.9002399183176686},{"date":"2024-11-26T16:00:00.000Z","stockId":7002625190050,"netValue":0.9109409696497803},{"date":"2024-11-25T16:00:00.000Z","stockId":7002625190050,"netValue":0.8966303215512199},{"date":"2024-11-24T16:00:00.000Z","stockId":7002625190050,"netValue":0.8917103440135056},{"date":"2024-11-21T16:00:00.000Z","stockId":7002625190050,"netValue":0.8947764058061836},{"date":"2024-11-20T16:00:00.000Z","stockId":7002625190050,"netValue":0.9199954132258228},{"date":"2024-11-19T16:00:00.000Z","stockId":7002625190050,"netValue":0.922833990487059},{"date":"2024-11-18T16:00:00.000Z","stockId":7002625190050,"netValue":0.9201003347721396},{"date":"2024-11-17T16:00:00.000Z","stockId":7002625190050,"netValue":0.9175299309268469},{"date":"2024-11-14T16:00:00.000Z","stockId":7002625190050,"netValue":0.927720923798804},{"date":"2024-11-13T16:00:00.000Z","stockId":7002625190050,"netValue":0.9380411612508627},{"date":"2024-11-12T16:00:00.000Z","stockId":7002625190050,"netValue":0.9503633514999208},{"date":"2024-11-11T16:00:00.000Z","stockId":7002625190050,"netValue":0.9520223528367016},{"date":"2024-11-10T16:00:00.000Z","stockId":7002625190050,"netValue":0.9569643311071658},{"date":"2024-11-07T16:00:00.000Z","stockId":7002625190050,"netValue":0.9604820321595835},{"date":"2024-11-06T16:00:00.000Z","stockId":7002625190050,"netValue":0.9719377355880755},{"date":"2024-11-05T16:00:00.000Z","stockId":7002625190050,"netValue":0.9428299434883729},{"date":"2024-11-04T16:00:00.000Z","stockId":7002625190050,"netValue":0.950812100251022},{"date":"2024-11-03T16:00:00.000Z","stockId":7002625190050,"netValue":0.9322835765799375},{"date":"2024-10-31T16:00:00.000Z","stockId":7002625190050,"netValue":0.9212631450023535},{"date":"2024-10-30T16:00:00.000Z","stockId":7002625190050,"netValue":0.9222722286447315},{"date":"2024-10-29T16:00:00.000Z","stockId":7002625190050,"netValue":0.9290594809550219},{"date":"2024-10-28T16:00:00.000Z","stockId":7002625190050,"netValue":0.9394630638973065},{"date":"2024-10-27T16:00:00.000Z","stockId":7002625190050,"netValue":0.948457762193418},{"date":"2024-10-24T16:00:00.000Z","stockId":7002625190050,"netValue":0.9417940383150804},{"date":"2024-10-23T16:00:00.000Z","stockId":7002625190050,"netValue":0.9357049857968179},{"date":"2024-10-22T16:00:00.000Z","stockId":7002625190050,"netValue":0.9502067616198528},{"date":"2024-10-21T16:00:00.000Z","stockId":7002625190050,"netValue":0.9453614826394388},{"date":"2024-10-20T16:00:00.000Z","stockId":7002625190050,"netValue":0.9479869460612961},{"date":"2024-10-17T16:00:00.000Z","stockId":7002625190050,"netValue":0.9464683269026569},{"date":"2024-10-16T16:00:00.000Z","stockId":7002625190050,"netValue":0.9200663154881845},{"date":"2024-10-15T16:00:00.000Z","stockId":7002625190050,"netValue":0.9308875476228293},{"date":"2024-10-14T16:00:00.000Z","stockId":7002625190050,"netValue":0.9384525977424297},{"date":"2024-10-13T16:00:00.000Z","stockId":7002625190050,"netValue":0.9603043181164894},{"date":"2024-10-10T16:00:00.000Z","stockId":7002625190050,"netValue":0.9493136155795776},{"date":"2024-10-09T16:00:00.000Z","stockId":7002625190050,"netValue":0.9781465128066241},{"date":"2024-10-08T16:00:00.000Z","stockId":7002625190050,"netValue":0.9755878982223728},{"date":"2024-10-07T16:00:00.000Z","stockId":7002625190050,"netValue":1.0499645445199546},{"date":"2024-09-29T16:00:00.000Z","stockId":7002625190050,"netValue":1.0098219220970335},{"date":"2024-09-26T16:00:00.000Z","stockId":7002625190050,"netValue":0.947152956844843},{"date":"2024-09-25T16:00:00.000Z","stockId":7002625190050,"netValue":0.9157929917183041},{"date":"2024-09-24T16:00:00.000Z","stockId":7002625190050,"netValue":0.8885497207804267},{"date":"2024-09-23T16:00:00.000Z","stockId":7002625190050,"netValue":0.8844162939430092},{"date":"2024-09-22T16:00:00.000Z","stockId":7002625190050,"netValue":0.8576325957477594},{"date":"2024-09-19T16:00:00.000Z","stockId":7002625190050,"netValue":0.8550287641743283},{"date":"2024-09-18T16:00:00.000Z","stockId":7002625190050,"netValue":0.8556031271089437},{"date":"2024-09-17T16:00:00.000Z","stockId":7002625190050,"netValue":0.8537989815553363},{"date":"2024-09-12T16:00:00.000Z","stockId":7002625190050,"netValue":0.8506312568210488},{"date":"2024-09-11T16:00:00.000Z","stockId":7002625190050,"netValue":0.8546773636405001},{"date":"2024-09-10T16:00:00.000Z","stockId":7002625190050,"netValue":0.8583965578582103},{"date":"2024-09-09T16:00:00.000Z","stockId":7002625190050,"netValue":0.8711802858011416},{"date":"2024-09-08T16:00:00.000Z","stockId":7002625190050,"netValue":0.873357590221155},{"date":"2024-09-05T16:00:00.000Z","stockId":7002625190050,"netValue":0.8788329765144587},{"date":"2024-09-04T16:00:00.000Z","stockId":7002625190050,"netValue":0.8842317510623703},{"date":"2024-09-03T16:00:00.000Z","stockId":7002625190050,"netValue":0.8854809244401944},{"date":"2024-09-02T16:00:00.000Z","stockId":7002625190050,"netValue":0.8874810038990277},{"date":"2024-09-01T16:00:00.000Z","stockId":7002625190050,"netValue":0.8931528741938839},{"date":"2024-08-29T16:00:00.000Z","stockId":7002625190050,"netValue":0.8988127246241087},{"date":"2024-08-28T16:00:00.000Z","stockId":7002625190050,"netValue":0.9017253909629402},{"date":"2024-08-27T16:00:00.000Z","stockId":7002625190050,"netValue":0.9114137980809873},{"date":"2024-08-26T16:00:00.000Z","stockId":7002625190050,"netValue":0.9132824347732298},{"date":"2024-08-25T16:00:00.000Z","stockId":7002625190050,"netValue":0.9198021029905864},{"date":"2024-08-22T16:00:00.000Z","stockId":7002625190050,"netValue":0.9305367261477302},{"date":"2024-08-21T16:00:00.000Z","stockId":7002625190050,"netValue":0.9308181622002949},{"date":"2024-08-20T16:00:00.000Z","stockId":7002625190050,"netValue":0.9244773250221336},{"date":"2024-08-19T16:00:00.000Z","stockId":7002625190050,"netValue":0.9271393917485271},{"date":"2024-08-18T16:00:00.000Z","stockId":7002625190050,"netValue":0.9334772311824637},{"date":"2024-08-15T16:00:00.000Z","stockId":7002625190050,"netValue":0.9243760889183984},{"date":"2024-08-14T16:00:00.000Z","stockId":7002625190050,"netValue":0.9286033160002805},{"date":"2024-08-13T16:00:00.000Z","stockId":7002625190050,"netValue":0.9254448587745391},{"date":"2024-08-12T16:00:00.000Z","stockId":7002625190050,"netValue":0.929201695514375},{"date":"2024-08-11T16:00:00.000Z","stockId":7002625190050,"netValue":0.924490437038717},{"date":"2024-08-08T16:00:00.000Z","stockId":7002625190050,"netValue":0.9253785579850349},{"date":"2024-08-07T16:00:00.000Z","stockId":7002625190050,"netValue":0.9309861037856773},{"date":"2024-08-06T16:00:00.000Z","stockId":7002625190050,"netValue":0.9331200809415326},{"date":"2024-08-05T16:00:00.000Z","stockId":7002625190050,"netValue":0.9291402172290477},{"date":"2024-08-04T16:00:00.000Z","stockId":7002625190050,"netValue":0.9294166499611579},{"date":"2024-08-01T16:00:00.000Z","stockId":7002625190050,"netValue":0.9427622947696553},{"date":"2024-07-31T16:00:00.000Z","stockId":7002625190050,"netValue":0.9486694147164766},{"date":"2024-07-30T16:00:00.000Z","stockId":7002625190050,"netValue":0.9453342107714874},{"date":"2024-07-29T16:00:00.000Z","stockId":7002625190050,"netValue":0.943412878171207},{"date":"2024-07-28T16:00:00.000Z","stockId":7002625190050,"netValue":0.9490515509483065},{"date":"2024-07-25T16:00:00.000Z","stockId":7002625190050,"netValue":0.9470889551937283},{"date":"2024-07-24T16:00:00.000Z","stockId":7002625190050,"netValue":0.9501814818472414},{"date":"2024-07-23T16:00:00.000Z","stockId":7002625190050,"netValue":0.9559267405720036},{"date":"2024-07-22T16:00:00.000Z","stockId":7002625190050,"netValue":0.95408268566465},{"date":"2024-07-21T16:00:00.000Z","stockId":7002625190050,"netValue":0.9692037166240434},{"date":"2024-07-18T16:00:00.000Z","stockId":7002625190050,"netValue":0.9727725262773241},{"date":"2024-07-17T16:00:00.000Z","stockId":7002625190050,"netValue":0.969325349068294},{"date":"2024-07-16T16:00:00.000Z","stockId":7002625190050,"netValue":0.9598302473912967},{"date":"2024-07-15T16:00:00.000Z","stockId":7002625190050,"netValue":0.9726612697540311},{"date":"2024-07-14T16:00:00.000Z","stockId":7002625190050,"netValue":0.9730697974216187},{"date":"2024-07-11T16:00:00.000Z","stockId":7002625190050,"netValue":0.9720427039966386},{"date":"2024-07-10T16:00:00.000Z","stockId":7002625190050,"netValue":0.9770685159684652},{"date":"2024-07-09T16:00:00.000Z","stockId":7002625190050,"netValue":0.9667920979747494},{"date":"2024-07-08T16:00:00.000Z","stockId":7002625190050,"netValue":0.977102973040764},{"date":"2024-07-07T16:00:00.000Z","stockId":7002625190050,"netValue":0.9665925072670877},{"date":"2024-07-04T16:00:00.000Z","stockId":7002625190050,"netValue":0.9692996743732846},{"date":"2024-07-03T16:00:00.000Z","stockId":7002625190050,"netValue":0.9646639363140023},{"date":"2024-07-02T16:00:00.000Z","stockId":7002625190050,"netValue":0.9687478025285201},{"date":"2024-07-01T16:00:00.000Z","stockId":7002625190050,"netValue":0.9782971540262295},{"date":"2024-06-30T16:00:00.000Z","stockId":7002625190050,"netValue":0.9929028482974672},{"date":"2024-06-29T16:00:00.000Z","stockId":7002625190050,"netValue":0.9837827952079796},{"date":"2024-06-27T16:00:00.000Z","stockId":7002625190050,"netValue":0.9841090105083452},{"date":"2024-06-26T16:00:00.000Z","stockId":7002625190050,"netValue":0.9735205423991318},{"date":"2024-06-25T16:00:00.000Z","stockId":7002625190050,"netValue":0.9876090567972926},{"date":"2024-06-24T16:00:00.000Z","stockId":7002625190050,"netValue":0.9872185806132262},{"date":"2024-06-23T16:00:00.000Z","stockId":7002625190050,"netValue":0.9876005767533654},{"date":"2024-06-20T16:00:00.000Z","stockId":7002625190050,"netValue":0.9936038758431658},{"date":"2024-06-19T16:00:00.000Z","stockId":7002625190050,"netValue":0.9985983339573152},{"date":"2024-06-18T16:00:00.000Z","stockId":7002625190050,"netValue":1.0064211076641632},{"date":"2024-06-17T16:00:00.000Z","stockId":7002625190050,"netValue":1.0117559842296704},{"date":"2024-06-16T16:00:00.000Z","stockId":7002625190050,"netValue":1.01160228377094},{"date":"2024-06-13T16:00:00.000Z","stockId":7002625190050,"netValue":1.0083810327144247},{"date":"2024-06-12T16:00:00.000Z","stockId":7002625190050,"netValue":1.014801328195274},{"date":"2024-06-11T16:00:00.000Z","stockId":7002625190050,"netValue":1.0214720096620984},{"date":"2024-06-10T16:00:00.000Z","stockId":7002625190050,"netValue":1.0214862142853267},{"date":"2024-06-06T16:00:00.000Z","stockId":7002625190050,"netValue":1.0318640818597042},{"date":"2024-06-05T16:00:00.000Z","stockId":7002625190050,"netValue":1.031943548803114},{"date":"2024-06-04T16:00:00.000Z","stockId":7002625190050,"netValue":1.029306117672169},{"date":"2024-06-03T16:00:00.000Z","stockId":7002625190050,"netValue":1.0437520438817298},{"date":"2024-06-02T16:00:00.000Z","stockId":7002625190050,"netValue":1.0279342778112743},{"date":"2024-05-30T16:00:00.000Z","stockId":7002625190050,"netValue":1.025169701173005},{"date":"2024-05-29T16:00:00.000Z","stockId":7002625190050,"netValue":1.0298866239871836},{"date":"2024-05-28T16:00:00.000Z","stockId":7002625190050,"netValue":1.0359934509476263},{"date":"2024-05-27T16:00:00.000Z","stockId":7002625190050,"netValue":1.036011752551134},{"date":"2024-05-26T16:00:00.000Z","stockId":7002625190050,"netValue":1.04399060441327}]}