window.pageData = {"startDate":"2024-05-24T09:23:09.190Z","endDate":"2026-05-24T09:23:09.190Z","manager":{"_id":7002025207070,"name":"童宇","gender":"m","educationCode":"001002","resume":"童宇先生：硕士研究生、硕士，曾任职江苏熔盛重工项目经理、平安国际融资租赁有限公司业务经理、海通证券股份有限公司研究员。2017年11月加入诺安基金管理有限公司，历任研究员。","tickerId":2025207070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20782841","exchange":"fm","cnInfoCode":"db20782841","followedNum":1,"currency":"CNY","workingDate":"2020-12-30T16:00:00.000Z","fundCompanyId":4000050330000,"fundManagerSecondLevel":"company","pinyin":"ty","fundCompany":{"_id":4000050330000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50330000","tickerId":50330000,"name":"诺安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002025207070,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_p_r_m1":0.049391580420583114,"fm_p_r_m3":0.04341278971240281,"fm_p_r_m6":0.2371074675965592,"fm_p_r_y1":0.7690715709277953,"fm_cagr_p_r_fs":0.08352258716879413,"fm_cagr_p_r_fs_m":0.07767459284747968,"fm_cagr_p_r_fs_r_c":628,"fm_cagr_p_r_fs_rp":0.45773524720893144,"fm_p_r_fys_m":0.08206159623860976,"fm_p_r_fys_r_c":570,"fm_p_r_fys_rp":0.31985940246045697,"fm_p_r_m1_m":0.023159820297582234,"fm_p_r_m1_r_c":609,"fm_p_r_m1_rp":0.32401315789473684,"fm_p_r_m3_m":0.03304504796506724,"fm_p_r_m3_r_c":585,"fm_p_r_m3_rp":0.4417808219178082,"fm_p_r_m6_m":0.13903718726272307,"fm_p_r_m6_r_c":558,"fm_p_r_m6_rp":0.25673249551166966,"fm_p_r_y1_m":0.3479644409793168,"fm_p_r_y1_r_c":515,"fm_p_r_y1_rp":0.11478599221789883,"fm_p_r_y3":0.7047936249226863,"fm_p_r_y3_m":0.33119602326658537,"fm_p_r_y3_r_c":378,"fm_p_r_y3_rp":0.13262599469496023,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.7192374350086655,"fm_p_r_y5_m":0.16350123038214304,"fm_p_r_y5_r_c":263,"fm_p_r_y5_rp":0.12595419847328243,"fm_p_r_y5":0.5761051644083361,"fm_p_r_fys":0.12976028660395245},"fmi":{"stockId":7002025207070,"type":"fmi","fm_my":5.4,"fm_d":{"3000000001707":"本基金基金经理"},"fm_wy":10,"fm_a_as":104370055.598,"fm_a_mfn":1,"fm_as":104370055.598,"fm_b_as":0,"fm_e_as":104370055.598,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_msl":"company","fm_nb_as":104370055.598,"fm_q_as":0,"fm_r_f_cagr":0.0839,"fm_r_fd":3000000001707,"fm_r_ftp":0.544}},"topTenManagedFundList":[{"_id":3000000001707,"stockCode":"001707","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-05-01T16:00:00.000Z","setUpScale":351731000,"market":"a","tickerId":1707,"custody":"中国农业银行股份有限公司","name":"诺安高端制造股票型证券投资基金","shortName":"诺安高端制造股票(001707)","fundSecondLevel":"company","__csrcFundId":1773,"fundStatus":"normal","lastUpdated":"2026-04-30T18:08:54.805Z","masterFundFlag":1,"inceptionDate":"2017-06-07T16:00:00.000Z","fundCollectionId":4000050330000,"currency":"CNY","masterFundShortName":"诺安高端制造股票","pinyin":"nagdzzgpxzqtzjj","hotMetrics":{"stockId":3000000001707,"type":"f_as","f_tas":90058706.287,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014536,"name":"诺安高端制造股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014536","tickerId":14536,"shortName":"诺安高端制造股票C","currency":"CNY","__csrcFundId":1773,"lastUpdated":"2024-05-16T10:29:38.275Z","inceptionDate":"2021-12-21T16:00:00.000Z","fundCollectionId":4000050330000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nagdzzgpxzqtzjj","hotMetrics":{"stockId":3000000014536,"type":"f_as","f_tas":14311349.311,"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":48537,"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":[{"date":"2026-05-21T16:00:00.000Z","stockId":7002025207070,"netValue":1.541213525727569},{"stockId":7002025207070,"date":"2026-05-20T16:00:00.000Z","netValue":1.5348826821160038},{"stockId":7002025207070,"date":"2026-05-19T16:00:00.000Z","netValue":1.5583068034787948},{"stockId":7002025207070,"date":"2026-05-18T16:00:00.000Z","netValue":1.5482656536972157},{"stockId":7002025207070,"date":"2026-05-17T16:00:00.000Z","netValue":1.5330716290294593},{"date":"2026-05-14T16:00:00.000Z","stockId":7002025207070,"netValue":1.5494436224226036},{"stockId":7002025207070,"date":"2026-05-13T16:00:00.000Z","netValue":1.5507979911418415},{"date":"2026-05-12T16:00:00.000Z","stockId":7002025207070,"netValue":1.577211134316565},{"stockId":7002025207070,"date":"2026-05-11T16:00:00.000Z","netValue":1.5602060565622642},{"date":"2026-05-10T16:00:00.000Z","stockId":7002025207070,"netValue":1.5665369001738292},{"stockId":7002025207070,"date":"2026-05-07T16:00:00.000Z","netValue":1.5444671475302763},{"date":"2026-05-06T16:00:00.000Z","stockId":7002025207070,"netValue":1.5501649067806849},{"date":"2026-05-05T16:00:00.000Z","stockId":7002025207070,"netValue":1.52927312286252},{"date":"2026-04-29T16:00:00.000Z","stockId":7002025207070,"netValue":1.503493064048953},{"date":"2026-04-28T16:00:00.000Z","stockId":7002025207070,"netValue":1.499694557882014},{"date":"2026-04-27T16:00:00.000Z","stockId":7002025207070,"netValue":1.4800689426861622},{"stockId":7002025207070,"date":"2026-04-26T16:00:00.000Z","netValue":1.4920975455481358},{"stockId":7002025207070,"date":"2026-04-23T16:00:00.000Z","netValue":1.4706608772657397},{"stockId":7002025207070,"date":"2026-04-22T16:00:00.000Z","netValue":1.4686734241853454},{"date":"2026-04-21T16:00:00.000Z","stockId":7002025207070,"netValue":1.4845005332142578},{"stockId":7002025207070,"date":"2026-04-20T16:00:00.000Z","netValue":1.4743711834357538},{"date":"2026-04-19T16:00:00.000Z","stockId":7002025207070,"netValue":1.4851336175754146},{"date":"2026-04-16T16:00:00.000Z","stockId":7002025207070,"netValue":1.474459383432679},{"stockId":7002025207070,"date":"2026-04-15T16:00:00.000Z","netValue":1.472560130349209},{"stockId":7002025207070,"date":"2026-04-14T16:00:00.000Z","netValue":1.4668623710988005},{"date":"2026-04-13T16:00:00.000Z","stockId":7002025207070,"netValue":1.471205761629971},{"stockId":7002025207070,"date":"2026-04-12T16:00:00.000Z","netValue":1.4497690933475749},{"date":"2026-04-09T16:00:00.000Z","stockId":7002025207070,"netValue":1.4549219682337515},{"date":"2026-04-08T16:00:00.000Z","stockId":7002025207070,"netValue":1.4421527210484988},{"date":"2026-04-07T16:00:00.000Z","stockId":7002025207070,"netValue":1.4416217655141903},{"stockId":7002025207070,"date":"2026-04-06T16:00:00.000Z","netValue":1.3810256137008676},{"date":"2026-04-02T16:00:00.000Z","stockId":7002025207070,"netValue":1.3759588698077017},{"stockId":7002025207070,"date":"2026-04-01T16:00:00.000Z","netValue":1.3892590725272635},{"stockId":7002025207070,"date":"2026-03-31T16:00:00.000Z","netValue":1.4144904045407583},{"stockId":7002025207070,"date":"2026-03-30T16:00:00.000Z","netValue":1.3822922996741598},{"stockId":7002025207070,"date":"2026-03-29T16:00:00.000Z","netValue":1.4006592462868874},{"stockId":7002025207070,"date":"2026-03-26T16:00:00.000Z","netValue":1.4024568877944883},{"stockId":7002025207070,"date":"2026-03-25T16:00:00.000Z","netValue":1.381658956687514},{"stockId":7002025207070,"date":"2026-03-24T16:00:00.000Z","netValue":1.39875921732695},{"date":"2026-03-23T16:00:00.000Z","stockId":7002025207070,"netValue":1.3759588698077017},{"stockId":7002025207070,"date":"2026-03-22T16:00:00.000Z","netValue":1.3594919521549114},{"date":"2026-03-19T16:00:00.000Z","stockId":7002025207070,"netValue":1.4049902597410713},{"date":"2026-03-18T16:00:00.000Z","stockId":7002025207070,"netValue":1.4019259322601794},{"stockId":7002025207070,"date":"2026-03-17T16:00:00.000Z","netValue":1.4296906362202568},{"date":"2026-03-16T16:00:00.000Z","stockId":7002025207070,"netValue":1.427054876821337},{"date":"2026-03-15T16:00:00.000Z","stockId":7002025207070,"netValue":1.4485885383672936},{"stockId":7002025207070,"date":"2026-03-12T16:00:00.000Z","netValue":1.4435217944741274},{"date":"2026-03-11T16:00:00.000Z","stockId":7002025207070,"netValue":1.4492218813539393},{"stockId":7002025207070,"date":"2026-03-10T16:00:00.000Z","netValue":1.4561886542070432},{"stockId":7002025207070,"date":"2026-03-09T16:00:00.000Z","netValue":1.4460551664207106},{"date":"2026-03-08T16:00:00.000Z","stockId":7002025207070,"netValue":1.4163904335006954},{"stockId":7002025207070,"date":"2026-03-05T16:00:00.000Z","netValue":1.4366574090733606},{"date":"2026-03-04T16:00:00.000Z","stockId":7002025207070,"netValue":1.4246238923270906},{"stockId":7002025207070,"date":"2026-03-03T16:00:00.000Z","netValue":1.4138570615541122},{"date":"2026-03-02T16:00:00.000Z","stockId":7002025207070,"netValue":1.4271572642736738},{"date":"2026-03-01T16:00:00.000Z","stockId":7002025207070,"netValue":1.459988712126918},{"stockId":7002025207070,"date":"2026-02-26T16:00:00.000Z","netValue":1.4845867011537668},{"date":"2026-02-25T16:00:00.000Z","stockId":7002025207070,"netValue":1.4928201599801623},{"date":"2026-02-24T16:00:00.000Z","stockId":7002025207070,"netValue":1.4934535029668081},{"stockId":7002025207070,"date":"2026-02-23T16:00:00.000Z","netValue":1.4827890596461664},{"stockId":7002025207070,"date":"2026-02-12T16:00:00.000Z","netValue":1.4770889727663543},{"stockId":7002025207070,"date":"2026-02-11T16:00:00.000Z","netValue":1.490286788033579},{"stockId":7002025207070,"date":"2026-02-10T16:00:00.000Z","netValue":1.4808890306862292},{"date":"2026-02-09T16:00:00.000Z","stockId":7002025207070,"netValue":1.482053329207184},{"date":"2026-02-08T16:00:00.000Z","stockId":7002025207070,"netValue":1.4740246452854626},{"date":"2026-02-05T16:00:00.000Z","stockId":7002025207070,"netValue":1.4499576117929225},{"stockId":7002025207070,"date":"2026-02-04T16:00:00.000Z","netValue":1.4448908678997558},{"stockId":7002025207070,"date":"2026-02-03T16:00:00.000Z","netValue":1.4619911285391924},{"stockId":7002025207070,"date":"2026-02-02T16:00:00.000Z","netValue":1.460622055113564},{"stockId":7002025207070,"date":"2026-02-01T16:00:00.000Z","netValue":1.4309573221935488},{"date":"2026-01-29T16:00:00.000Z","stockId":7002025207070,"netValue":1.4808890306862292},{"stockId":7002025207070,"date":"2026-01-28T16:00:00.000Z","netValue":1.4859557745793952},{"stockId":7002025207070,"date":"2026-01-27T16:00:00.000Z","netValue":1.5219539373658688},{"stockId":7002025207070,"date":"2026-01-26T16:00:00.000Z","netValue":1.5252230397514344},{"stockId":7002025207070,"date":"2026-01-25T16:00:00.000Z","netValue":1.5131895230051646},{"stockId":7002025207070,"date":"2026-01-22T16:00:00.000Z","netValue":1.5460209708584087},{"date":"2026-01-21T16:00:00.000Z","stockId":7002025207070,"netValue":1.528287367232327},{"stockId":7002025207070,"date":"2026-01-20T16:00:00.000Z","netValue":1.5321898126045383},{"stockId":7002025207070,"date":"2026-01-19T16:00:00.000Z","netValue":1.5005226632722488},{"stockId":7002025207070,"date":"2026-01-18T16:00:00.000Z","netValue":1.5143538215261194},{"stockId":7002025207070,"date":"2026-01-15T16:00:00.000Z","netValue":1.5182562668983308},{"stockId":7002025207070,"date":"2026-01-14T16:00:00.000Z","netValue":1.5011560062588942},{"stockId":7002025207070,"date":"2026-01-13T16:00:00.000Z","netValue":1.4853224315927498},{"stockId":7002025207070,"date":"2026-01-12T16:00:00.000Z","netValue":1.4683245584056503},{"date":"2026-01-11T16:00:00.000Z","stockId":7002025207070,"netValue":1.5036893782054779},{"date":"2026-01-08T16:00:00.000Z","stockId":7002025207070,"netValue":1.4846890886061042},{"date":"2026-01-07T16:00:00.000Z","stockId":7002025207070,"netValue":1.4734663683744145},{"date":"2026-01-06T16:00:00.000Z","stockId":7002025207070,"netValue":1.4620306147068582},{"date":"2026-01-05T16:00:00.000Z","stockId":7002025207070,"netValue":1.4342895836220313},{"date":"2026-01-04T16:00:00.000Z","stockId":7002025207070,"netValue":1.4090898311299953},{"date":"2025-12-30T16:00:00.000Z","stockId":7002025207070,"netValue":1.3641951695438337},{"date":"2025-12-29T16:00:00.000Z","stockId":7002025207070,"netValue":1.3711836856740074},{"date":"2025-12-28T16:00:00.000Z","stockId":7002025207070,"netValue":1.3559360141172652},{"date":"2025-12-25T16:00:00.000Z","stockId":7002025207070,"netValue":1.3555137279049352},{"date":"2025-12-24T16:00:00.000Z","stockId":7002025207070,"netValue":1.3641951695438344},{"date":"2025-12-23T16:00:00.000Z","stockId":7002025207070,"netValue":1.3599609654423186},{"date":"2025-12-22T16:00:00.000Z","stockId":7002025207070,"netValue":1.343442654589181},{"date":"2025-12-21T16:00:00.000Z","stockId":7002025207070,"netValue":1.3383600974036007},{"date":"2025-12-18T16:00:00.000Z","stockId":7002025207070,"netValue":1.3116766721793018},{"date":"2025-12-17T16:00:00.000Z","stockId":7002025207070,"netValue":1.3099837466705764},{"date":"2025-12-16T16:00:00.000Z","stockId":7002025207070,"netValue":1.3207841806899356},{"date":"2025-12-15T16:00:00.000Z","stockId":7002025207070,"netValue":1.2985479930030197},{"date":"2025-12-14T16:00:00.000Z","stockId":7002025207070,"netValue":1.311889705615169},{"date":"2025-12-11T16:00:00.000Z","stockId":7002025207070,"netValue":1.327137377171911},{"date":"2025-12-10T16:00:00.000Z","stockId":7002025207070,"netValue":1.3025729443280722},{"date":"2025-12-09T16:00:00.000Z","stockId":7002025207070,"netValue":1.312525025263366},{"date":"2025-12-08T16:00:00.000Z","stockId":7002025207070,"netValue":1.312525025263366},{"date":"2025-12-07T16:00:00.000Z","stockId":7002025207070,"netValue":1.3233254592827253},{"date":"2025-12-04T16:00:00.000Z","stockId":7002025207070,"netValue":1.3157016235043542},{"date":"2025-12-03T16:00:00.000Z","stockId":7002025207070,"netValue":1.2962197478460962},{"date":"2025-12-02T16:00:00.000Z","stockId":7002025207070,"netValue":1.2822427155857494},{"date":"2025-12-01T16:00:00.000Z","stockId":7002025207070,"netValue":1.2892312317159225},{"date":"2025-11-30T16:00:00.000Z","stockId":7002025207070,"netValue":1.3019376246798746},{"date":"2025-11-27T16:00:00.000Z","stockId":7002025207070,"netValue":1.2943137889015035},{"date":"2025-11-26T16:00:00.000Z","stockId":7002025207070,"netValue":1.273348240510983},{"date":"2025-11-25T16:00:00.000Z","stockId":7002025207070,"netValue":1.2703846757058626},{"date":"2025-11-24T16:00:00.000Z","stockId":7002025207070,"netValue":1.2663597243808093},{"date":"2025-11-23T16:00:00.000Z","stockId":7002025207070,"netValue":1.2659374381684794},{"date":"2025-11-20T16:00:00.000Z","stockId":7002025207070,"netValue":1.245820242862024},{"date":"2025-11-19T16:00:00.000Z","stockId":7002025207070,"netValue":1.2869029865589998},{"date":"2025-11-18T16:00:00.000Z","stockId":7002025207070,"netValue":1.3057495425690602},{"date":"2025-11-17T16:00:00.000Z","stockId":7002025207070,"netValue":1.3176075824489468},{"date":"2025-11-16T16:00:00.000Z","stockId":7002025207070,"netValue":1.312102739051036},{"date":"2025-11-13T16:00:00.000Z","stockId":7002025207070,"netValue":1.3271373771719106},{"date":"2025-11-12T16:00:00.000Z","stockId":7002025207070,"netValue":1.3434426545891802},{"date":"2025-11-11T16:00:00.000Z","stockId":7002025207070,"netValue":1.3360318522466768},{"date":"2025-11-10T16:00:00.000Z","stockId":7002025207070,"netValue":1.3497958510711563},{"date":"2025-11-09T16:00:00.000Z","stockId":7002025207070,"netValue":1.362079957822778},{"date":"2025-11-06T16:00:00.000Z","stockId":7002025207070,"netValue":1.3580550064977248},{"date":"2025-11-05T16:00:00.000Z","stockId":7002025207070,"netValue":1.3582680399335927},{"date":"2025-11-04T16:00:00.000Z","stockId":7002025207070,"netValue":1.3290433361165033},{"date":"2025-11-03T16:00:00.000Z","stockId":7002025207070,"netValue":1.3290433361165035},{"date":"2025-11-02T16:00:00.000Z","stockId":7002025207070,"netValue":1.3252314182273177},{"date":"2025-10-30T16:00:00.000Z","stockId":7002025207070,"netValue":1.3353965325984793},{"date":"2025-10-29T16:00:00.000Z","stockId":7002025207070,"netValue":1.3601739988781856},{"date":"2025-10-28T16:00:00.000Z","stockId":7002025207070,"netValue":1.380291194184641},{"date":"2025-10-27T16:00:00.000Z","stockId":7002025207070,"netValue":1.3709744328975446},{"date":"2025-10-26T16:00:00.000Z","stockId":7002025207070,"netValue":1.3790205548882457},{"date":"2025-10-23T16:00:00.000Z","stockId":7002025207070,"netValue":1.3438687214609157},{"date":"2025-10-22T16:00:00.000Z","stockId":7002025207070,"netValue":1.3021506581157425},{"date":"2025-10-21T16:00:00.000Z","stockId":7002025207070,"netValue":1.3002446991711494},{"date":"2025-10-20T16:00:00.000Z","stockId":7002025207070,"netValue":1.3057495425690606},{"date":"2025-10-19T16:00:00.000Z","stockId":7002025207070,"netValue":1.2862676669108029},{"date":"2025-10-16T16:00:00.000Z","stockId":7002025207070,"netValue":1.2917725103087137},{"date":"2025-10-15T16:00:00.000Z","stockId":7002025207070,"netValue":1.338656198009151},{"date":"2025-10-14T16:00:00.000Z","stockId":7002025207070,"netValue":1.3512795238034196},{"date":"2025-10-13T16:00:00.000Z","stockId":7002025207070,"netValue":1.3430632325153817},{"date":"2025-10-12T16:00:00.000Z","stockId":7002025207070,"netValue":1.3992961043769312},{"date":"2025-10-09T16:00:00.000Z","stockId":7002025207070,"netValue":1.3746643528539908},{"date":"2025-10-08T16:00:00.000Z","stockId":7002025207070,"netValue":1.420767743866012},{"date":"2025-09-29T16:00:00.000Z","stockId":7002025207070,"netValue":1.3828806441420292},{"date":"2025-09-28T16:00:00.000Z","stockId":7002025207070,"netValue":1.360759859905003},{"date":"2025-09-25T16:00:00.000Z","stockId":7002025207070,"netValue":1.3266477722804797},{"date":"2025-09-24T16:00:00.000Z","stockId":7002025207070,"netValue":1.3386561980091505},{"date":"2025-09-23T16:00:00.000Z","stockId":7002025207070,"netValue":1.3462404668904167},{"date":"2025-09-22T16:00:00.000Z","stockId":7002025207070,"netValue":1.2603196642517487},{"date":"2025-09-21T16:00:00.000Z","stockId":7002025207070,"netValue":1.199679757883968},{"date":"2025-09-18T16:00:00.000Z","stockId":7002025207070,"netValue":1.1807190856808025},{"date":"2025-09-17T16:00:00.000Z","stockId":7002025207070,"netValue":1.1813511080875747},{"date":"2025-09-16T16:00:00.000Z","stockId":7002025207070,"netValue":1.1554553117510895},{"date":"2025-09-15T16:00:00.000Z","stockId":7002025207070,"netValue":1.1156550224656165},{"date":"2025-09-14T16:00:00.000Z","stockId":7002025207070,"netValue":1.1131269328385276},{"date":"2025-09-11T16:00:00.000Z","stockId":7002025207070,"netValue":1.1049106415504895},{"date":"2025-09-10T16:00:00.000Z","stockId":7002025207070,"netValue":1.082174957247865},{"date":"2025-09-09T16:00:00.000Z","stockId":7002025207070,"netValue":1.0474308472165696},{"date":"2025-09-08T16:00:00.000Z","stockId":7002025207070,"netValue":1.0486948920301138},{"date":"2025-09-07T16:00:00.000Z","stockId":7002025207070,"netValue":1.0809109124343212},{"date":"2025-09-04T16:00:00.000Z","stockId":7002025207070,"netValue":1.0613182178243834},{"date":"2025-09-03T16:00:00.000Z","stockId":7002025207070,"netValue":1.0360715662358444},{"date":"2025-09-02T16:00:00.000Z","stockId":7002025207070,"netValue":1.110598843211439},{"date":"2025-09-01T16:00:00.000Z","stockId":7002025207070,"netValue":1.109351920739069},{"date":"2025-08-31T16:00:00.000Z","stockId":7002025207070,"netValue":1.1542083892787194},{"date":"2025-08-28T16:00:00.000Z","stockId":7002025207070,"netValue":1.1289274930078324},{"date":"2025-08-27T16:00:00.000Z","stockId":7002025207070,"netValue":1.1542083892787194},{"date":"2025-08-26T16:00:00.000Z","stockId":7002025207070,"netValue":1.109351920739069},{"date":"2025-08-25T16:00:00.000Z","stockId":7002025207070,"netValue":1.1251524809083733},{"date":"2025-08-24T16:00:00.000Z","stockId":7002025207070,"netValue":1.1301915378213765},{"date":"2025-08-21T16:00:00.000Z","stockId":7002025207070,"netValue":1.1358797394823261},{"date":"2025-08-20T16:00:00.000Z","stockId":7002025207070,"netValue":1.0796468676207764},{"date":"2025-08-19T16:00:00.000Z","stockId":7002025207070,"netValue":1.0840881468093557},{"date":"2025-08-18T16:00:00.000Z","stockId":7002025207070,"netValue":1.0417597678967936},{"date":"2025-08-17T16:00:00.000Z","stockId":7002025207070,"netValue":1.0581752281316965},{"date":"2025-08-14T16:00:00.000Z","stockId":7002025207070,"netValue":1.0309982646404927},{"date":"2025-08-13T16:00:00.000Z","stockId":7002025207070,"netValue":1.0126867371852732},{"date":"2025-08-12T16:00:00.000Z","stockId":7002025207070,"netValue":1.0164788716259068},{"date":"2025-08-11T16:00:00.000Z","stockId":7002025207070,"netValue":1.0088946027446406},{"date":"2025-08-10T16:00:00.000Z","stockId":7002025207070,"netValue":1.0051024683040077},{"date":"2025-08-07T16:00:00.000Z","stockId":7002025207070,"netValue":0.9969032993571434},{"date":"2025-08-06T16:00:00.000Z","stockId":7002025207070,"netValue":1.0133358819332199},{"date":"2025-08-05T16:00:00.000Z","stockId":7002025207070,"netValue":1.0139679043399923},{"date":"2025-08-04T16:00:00.000Z","stockId":7002025207070,"netValue":1.0101586475581852},{"date":"2025-08-03T16:00:00.000Z","stockId":7002025207070,"netValue":1.0000462890498305},{"date":"2025-07-31T16:00:00.000Z","stockId":7002025207070,"netValue":0.9918471201029662},{"date":"2025-07-30T16:00:00.000Z","stockId":7002025207070,"netValue":1.0038555458316372},{"date":"2025-07-29T16:00:00.000Z","stockId":7002025207070,"netValue":1.0227990956936288},{"date":"2025-07-28T16:00:00.000Z","stockId":7002025207070,"netValue":1.0310153869816667},{"date":"2025-07-27T16:00:00.000Z","stockId":7002025207070,"netValue":1.0183920611873976},{"date":"2025-07-24T16:00:00.000Z","stockId":7002025207070,"netValue":1.0227990956936288},{"date":"2025-07-23T16:00:00.000Z","stockId":7002025207070,"netValue":1.0044875682384098},{"date":"2025-07-22T16:00:00.000Z","stockId":7002025207070,"netValue":0.9836308288149277},{"date":"2025-07-21T16:00:00.000Z","stockId":7002025207070,"netValue":0.9583670548852148},{"date":"2025-07-20T16:00:00.000Z","stockId":7002025207070,"netValue":0.9545749204445817},{"date":"2025-07-17T16:00:00.000Z","stockId":7002025207070,"netValue":0.9558389652581261},{"date":"2025-07-16T16:00:00.000Z","stockId":7002025207070,"netValue":0.9507827860039485},{"date":"2025-07-15T16:00:00.000Z","stockId":7002025207070,"netValue":0.94825469637686},{"date":"2025-07-14T16:00:00.000Z","stockId":7002025207070,"netValue":0.9488867187836321},{"date":"2025-07-13T16:00:00.000Z","stockId":7002025207070,"netValue":0.9495187411904042},{"date":"2025-07-10T16:00:00.000Z","stockId":7002025207070,"netValue":0.9539428980378094},{"date":"2025-07-09T16:00:00.000Z","stockId":7002025207070,"netValue":0.9533126822998428},{"date":"2025-07-08T16:00:00.000Z","stockId":7002025207070,"netValue":0.9697434582071138},{"date":"2025-07-07T16:00:00.000Z","stockId":7002025207070,"netValue":0.9646891071817529},{"date":"2025-07-06T16:00:00.000Z","stockId":7002025207070,"netValue":0.9501678859383503},{"date":"2025-07-03T16:00:00.000Z","stockId":7002025207070,"netValue":0.9362643417932407},{"date":"2025-07-02T16:00:00.000Z","stockId":7002025207070,"netValue":0.9274166318827164},{"date":"2025-07-01T16:00:00.000Z","stockId":7002025207070,"netValue":0.9242567354861008},{"date":"2025-06-30T16:00:00.000Z","stockId":7002025207070,"netValue":0.9432161138657957},{"date":"2025-06-29T16:00:00.000Z","stockId":7002025207070,"netValue":0.9381602796312103},{"date":"2025-06-26T16:00:00.000Z","stockId":7002025207070,"netValue":0.9248887147654239},{"date":"2025-06-25T16:00:00.000Z","stockId":7002025207070,"netValue":0.9179512448738988},{"date":"2025-06-24T16:00:00.000Z","stockId":7002025207070,"netValue":0.9280486111620395},{"date":"2025-06-23T16:00:00.000Z","stockId":7002025207070,"netValue":0.9166729841342225},{"date":"2025-06-22T16:00:00.000Z","stockId":7002025207070,"netValue":0.9084715556840514},{"date":"2025-06-19T16:00:00.000Z","stockId":7002025207070,"netValue":0.88824821874571},{"date":"2025-06-18T16:00:00.000Z","stockId":7002025207070,"netValue":0.8806787695748625},{"date":"2025-06-17T16:00:00.000Z","stockId":7002025207070,"netValue":0.8800324881145091},{"date":"2025-06-16T16:00:00.000Z","stockId":7002025207070,"netValue":0.8642473083124601},{"date":"2025-06-15T16:00:00.000Z","stockId":7002025207070,"netValue":0.8655112668711064},{"date":"2025-06-12T16:00:00.000Z","stockId":7002025207070,"netValue":0.8629833497538137},{"date":"2025-06-11T16:00:00.000Z","stockId":7002025207070,"netValue":0.8667609232487226},{"date":"2025-06-10T16:00:00.000Z","stockId":7002025207070,"netValue":0.8686711632677221},{"date":"2025-06-09T16:00:00.000Z","stockId":7002025207070,"netValue":0.8674072047090756},{"date":"2025-06-08T16:00:00.000Z","stockId":7002025207070,"netValue":0.8895121773043564},{"date":"2025-06-05T16:00:00.000Z","stockId":7002025207070,"netValue":0.8895121773043565},{"date":"2025-06-04T16:00:00.000Z","stockId":7002025207070,"netValue":0.8926720737009727},{"date":"2025-06-03T16:00:00.000Z","stockId":7002025207070,"netValue":0.8781508524575696},{"date":"2025-06-02T16:00:00.000Z","stockId":7002025207070,"netValue":0.8768868938989235},{"date":"2025-05-29T16:00:00.000Z","stockId":7002025207070,"netValue":0.8642473083124602},{"date":"2025-05-28T16:00:00.000Z","stockId":7002025207070,"netValue":0.8813107488541854},{"date":"2025-05-27T16:00:00.000Z","stockId":7002025207070,"netValue":0.8598234533571979},{"date":"2025-05-26T16:00:00.000Z","stockId":7002025207070,"netValue":0.8667752254297528},{"date":"2025-05-25T16:00:00.000Z","stockId":7002025207070,"netValue":0.878782831736893},{"date":"2025-05-22T16:00:00.000Z","stockId":7002025207070,"netValue":0.8711990803850149},{"date":"2025-05-21T16:00:00.000Z","stockId":7002025207070,"netValue":0.8794148110162161},{"date":"2025-05-20T16:00:00.000Z","stockId":7002025207070,"netValue":0.8838243637904482},{"date":"2025-05-19T16:00:00.000Z","stockId":7002025207070,"netValue":0.8888801980250337},{"date":"2025-05-18T16:00:00.000Z","stockId":7002025207070,"netValue":0.8876162394663872},{"date":"2025-05-15T16:00:00.000Z","stockId":7002025207070,"netValue":0.8838386659714784},{"date":"2025-05-14T16:00:00.000Z","stockId":7002025207070,"netValue":0.8838386659714782},{"date":"2025-05-13T16:00:00.000Z","stockId":7002025207070,"netValue":0.9021517628908201},{"date":"2025-05-12T16:00:00.000Z","stockId":7002025207070,"netValue":0.901534085792527},{"date":"2025-05-11T16:00:00.000Z","stockId":7002025207070,"netValue":0.9072075971254056},{"date":"2025-05-08T16:00:00.000Z","stockId":7002025207070,"netValue":0.897727907935558},{"date":"2025-05-07T16:00:00.000Z","stockId":7002025207070,"netValue":0.9166872863152533},{"date":"2025-05-06T16:00:00.000Z","stockId":7002025207070,"netValue":0.9147913484772837},{"date":"2025-05-05T16:00:00.000Z","stockId":7002025207070,"netValue":0.9166872863152533},{"date":"2025-04-29T16:00:00.000Z","stockId":7002025207070,"netValue":0.8952142929992956},{"date":"2025-04-28T16:00:00.000Z","stockId":7002025207070,"netValue":0.892672073700973},{"date":"2025-04-27T16:00:00.000Z","stockId":7002025207070,"netValue":0.8876305416474176},{"date":"2025-04-24T16:00:00.000Z","stockId":7002025207070,"netValue":0.8895264794853871},{"date":"2025-04-23T16:00:00.000Z","stockId":7002025207070,"netValue":0.8863665830887715},{"date":"2025-04-22T16:00:00.000Z","stockId":7002025207070,"netValue":0.8914224173233568},{"date":"2025-04-21T16:00:00.000Z","stockId":7002025207070,"netValue":0.888262520926741},{"date":"2025-04-20T16:00:00.000Z","stockId":7002025207070,"netValue":0.8851026245301252},{"date":"2025-04-17T16:00:00.000Z","stockId":7002025207070,"netValue":0.8794148110162165},{"date":"2025-04-16T16:00:00.000Z","stockId":7002025207070,"netValue":0.8914224173233566},{"date":"2025-04-15T16:00:00.000Z","stockId":7002025207070,"netValue":0.8838386659714788},{"date":"2025-04-14T16:00:00.000Z","stockId":7002025207070,"netValue":0.881942728133509},{"date":"2025-04-13T16:00:00.000Z","stockId":7002025207070,"netValue":0.8901727609457405},{"date":"2025-04-10T16:00:00.000Z","stockId":7002025207070,"netValue":0.8863665830887714},{"date":"2025-04-09T16:00:00.000Z","stockId":7002025207070,"netValue":0.8509893473218045},{"date":"2025-04-08T16:00:00.000Z","stockId":7002025207070,"netValue":0.8459485135741488},{"date":"2025-04-07T16:00:00.000Z","stockId":7002025207070,"netValue":0.813085009814105},{"date":"2025-04-06T16:00:00.000Z","stockId":7002025207070,"netValue":0.811189038443333},{"date":"2025-04-02T16:00:00.000Z","stockId":7002025207070,"netValue":0.8813248892541524},{"date":"2025-04-01T16:00:00.000Z","stockId":7002025207070,"netValue":0.8901576657433516},{"date":"2025-03-31T16:00:00.000Z","stockId":7002025207070,"netValue":0.8895256752864276},{"date":"2025-03-30T16:00:00.000Z","stockId":7002025207070,"netValue":0.878164936969533},{"date":"2025-03-27T16:00:00.000Z","stockId":7002025207070,"netValue":0.8806778088894925},{"date":"2025-03-26T16:00:00.000Z","stockId":7002025207070,"netValue":0.8983735416833619},{"date":"2025-03-25T16:00:00.000Z","stockId":7002025207070,"netValue":0.8939646983926306},{"date":"2025-03-24T16:00:00.000Z","stockId":7002025207070,"netValue":0.889540765194163},{"date":"2025-03-23T16:00:00.000Z","stockId":7002025207070,"netValue":0.9053405266172612},{"date":"2025-03-20T16:00:00.000Z","stockId":7002025207070,"netValue":0.8927007174787827},{"date":"2025-03-19T16:00:00.000Z","stockId":7002025207070,"netValue":0.9002695130541337},{"date":"2025-03-18T16:00:00.000Z","stockId":7002025207070,"netValue":0.9034294653387535},{"date":"2025-03-17T16:00:00.000Z","stockId":7002025207070,"netValue":0.9141733031064601},{"date":"2025-03-16T16:00:00.000Z","stockId":7002025207070,"netValue":0.9116453412787645},{"date":"2025-03-13T16:00:00.000Z","stockId":7002025207070,"netValue":0.9097493699079927},{"date":"2025-03-12T16:00:00.000Z","stockId":7002025207070,"netValue":0.9028125647895655},{"date":"2025-03-11T16:00:00.000Z","stockId":7002025207070,"netValue":0.9204932076756994},{"date":"2025-03-10T16:00:00.000Z","stockId":7002025207070,"netValue":0.9286939937079745},{"date":"2025-03-09T16:00:00.000Z","stockId":7002025207070,"netValue":0.9236531599603189},{"date":"2025-03-06T16:00:00.000Z","stockId":7002025207070,"netValue":0.9261811217880148},{"date":"2025-03-05T16:00:00.000Z","stockId":7002025207070,"netValue":0.9236531599603188},{"date":"2025-03-04T16:00:00.000Z","stockId":7002025207070,"netValue":0.8933176180279707},{"date":"2025-03-03T16:00:00.000Z","stockId":7002025207070,"netValue":0.8920687270218587},{"date":"2025-03-02T16:00:00.000Z","stockId":7002025207070,"netValue":0.8787969274264565},{"date":"2025-02-27T16:00:00.000Z","stockId":7002025207070,"netValue":0.873741003771065},{"date":"2025-02-26T16:00:00.000Z","stockId":7002025207070,"netValue":0.91417330310646},{"date":"2025-02-25T16:00:00.000Z","stockId":7002025207070,"netValue":0.9204932076756995},{"date":"2025-02-24T16:00:00.000Z","stockId":7002025207070,"netValue":0.9059574271664491},{"date":"2025-02-23T16:00:00.000Z","stockId":7002025207070,"netValue":0.8945966888495546},{"date":"2025-02-20T16:00:00.000Z","stockId":7002025207070,"netValue":0.8901727556510872},{"date":"2025-02-19T16:00:00.000Z","stockId":7002025207070,"netValue":0.8756369751418369},{"date":"2025-02-18T16:00:00.000Z","stockId":7002025207070,"netValue":0.8661722081957142},{"date":"2025-02-17T16:00:00.000Z","stockId":7002025207070,"netValue":0.8554283704280076},{"date":"2025-02-16T16:00:00.000Z","stockId":7002025207070,"netValue":0.8623802654541706},{"date":"2025-02-13T16:00:00.000Z","stockId":7002025207070,"netValue":0.8649082272818662},{"date":"2025-02-12T16:00:00.000Z","stockId":7002025207070,"netValue":0.8649082272818662},{"date":"2025-02-11T16:00:00.000Z","stockId":7002025207070,"netValue":0.8718601223080293},{"date":"2025-02-10T16:00:00.000Z","stockId":7002025207070,"netValue":0.8699641509372577},{"date":"2025-02-09T16:00:00.000Z","stockId":7002025207070,"netValue":0.874388084135725},{"date":"2025-02-06T16:00:00.000Z","stockId":7002025207070,"netValue":0.8724921127649534},{"date":"2025-02-05T16:00:00.000Z","stockId":7002025207070,"netValue":0.8630129101824677},{"date":"2025-02-04T16:00:00.000Z","stockId":7002025207070,"netValue":0.8453165231172248},{"date":"2025-01-26T16:00:00.000Z","stockId":7002025207070,"netValue":0.8522686751785702},{"date":"2025-01-23T16:00:00.000Z","stockId":7002025207070,"netValue":0.8573415211934753},{"date":"2025-01-22T16:00:00.000Z","stockId":7002025207070,"netValue":0.8522686751785702},{"date":"2025-01-21T16:00:00.000Z","stockId":7002025207070,"netValue":0.8560607581211223},{"date":"2025-01-20T16:00:00.000Z","stockId":7002025207070,"netValue":0.8699650622438131},{"date":"2025-01-19T16:00:00.000Z","stockId":7002025207070,"netValue":0.868069020772537},{"date":"2025-01-16T16:00:00.000Z","stockId":7002025207070,"netValue":0.8592208272399157},{"date":"2025-01-15T16:00:00.000Z","stockId":7002025207070,"netValue":0.8522686751785702},{"date":"2025-01-14T16:00:00.000Z","stockId":7002025207070,"netValue":0.8535327028260875},{"date":"2025-01-13T16:00:00.000Z","stockId":7002025207070,"netValue":0.861765617959786},{"date":"2025-01-12T16:00:00.000Z","stockId":7002025207070,"netValue":0.8352210373619218},{"date":"2025-01-09T16:00:00.000Z","stockId":7002025207070,"netValue":0.8377490926569564},{"date":"2025-01-08T16:00:00.000Z","stockId":7002025207070,"netValue":0.8409091617757498},{"date":"2025-01-07T16:00:00.000Z","stockId":7002025207070,"netValue":0.8396451341282325},{"date":"2025-01-06T16:00:00.000Z","stockId":7002025207070,"netValue":0.8371170788331977},{"date":"2025-01-05T16:00:00.000Z","stockId":7002025207070,"netValue":0.8320609682431284},{"date":"2025-01-02T16:00:00.000Z","stockId":7002025207070,"netValue":0.8295329129480937},{"date":"2025-01-01T16:00:00.000Z","stockId":7002025207070,"netValue":0.8421731894232674},{"date":"2024-12-30T16:00:00.000Z","stockId":7002025207070,"netValue":0.8668217285498556},{"date":"2024-12-29T16:00:00.000Z","stockId":7002025207070,"netValue":0.878181241952676},{"date":"2024-12-26T16:00:00.000Z","stockId":7002025207070,"netValue":0.8788132557764348},{"date":"2024-12-25T16:00:00.000Z","stockId":7002025207070,"netValue":0.8851333940140217},{"date":"2024-12-24T16:00:00.000Z","stockId":7002025207070,"netValue":0.8800772834239521},{"date":"2024-12-23T16:00:00.000Z","stockId":7002025207070,"netValue":0.8838693663665043},{"date":"2024-12-22T16:00:00.000Z","stockId":7002025207070,"netValue":0.8762852004814002},{"date":"2024-12-19T16:00:00.000Z","stockId":7002025207070,"netValue":0.8832373525427456},{"date":"2024-12-18T16:00:00.000Z","stockId":7002025207070,"netValue":0.8788132557764349},{"date":"2024-12-17T16:00:00.000Z","stockId":7002025207070,"netValue":0.8725098529636838},{"date":"2024-12-16T16:00:00.000Z","stockId":7002025207070,"netValue":0.8705970760675721},{"date":"2024-12-15T16:00:00.000Z","stockId":7002025207070,"netValue":0.8712290898913309},{"date":"2024-12-12T16:00:00.000Z","stockId":7002025207070,"netValue":0.8813413110714698},{"date":"2024-12-11T16:00:00.000Z","stockId":7002025207070,"netValue":0.9021977672555054},{"date":"2024-12-10T16:00:00.000Z","stockId":7002025207070,"netValue":0.9003017257842297},{"date":"2024-12-09T16:00:00.000Z","stockId":7002025207070,"netValue":0.8984056843129535},{"date":"2024-12-08T16:00:00.000Z","stockId":7002025207070,"netValue":0.8851333940140216},{"date":"2024-12-05T16:00:00.000Z","stockId":7002025207070,"netValue":0.8832373525427454},{"date":"2024-12-04T16:00:00.000Z","stockId":7002025207070,"netValue":0.8769172143051588},{"date":"2024-12-03T16:00:00.000Z","stockId":7002025207070,"netValue":0.8800772834239521},{"date":"2024-12-02T16:00:00.000Z","stockId":7002025207070,"netValue":0.8914535322516083},{"date":"2024-12-01T16:00:00.000Z","stockId":7002025207070,"netValue":0.8939815875466429},{"date":"2024-11-28T16:00:00.000Z","stockId":7002025207070,"netValue":0.8857654078377801},{"date":"2024-11-27T16:00:00.000Z","stockId":7002025207070,"netValue":0.8725098529636837},{"date":"2024-11-26T16:00:00.000Z","stockId":7002025207070,"netValue":0.8813580464963051},{"date":"2024-11-25T16:00:00.000Z","stockId":7002025207070,"netValue":0.8674537423736143},{"date":"2024-11-24T16:00:00.000Z","stockId":7002025207070,"netValue":0.8687177700211317},{"date":"2024-11-21T16:00:00.000Z","stockId":7002025207070,"netValue":0.8731418667874423},{"date":"2024-11-20T16:00:00.000Z","stockId":7002025207070,"netValue":0.9034617949030234},{"date":"2024-11-19T16:00:00.000Z","stockId":7002025207070,"netValue":0.903461794903023},{"date":"2024-11-18T16:00:00.000Z","stockId":7002025207070,"netValue":0.8990376981367125},{"date":"2024-11-17T16:00:00.000Z","stockId":7002025207070,"netValue":0.8800772834239521},{"date":"2024-11-14T16:00:00.000Z","stockId":7002025207070,"netValue":0.897773670489195},{"date":"2024-11-13T16:00:00.000Z","stockId":7002025207070,"netValue":0.9274783202058525},{"date":"2024-11-12T16:00:00.000Z","stockId":7002025207070,"netValue":0.9533908869799581},{"date":"2024-11-11T16:00:00.000Z","stockId":7002025207070,"netValue":0.9489667902136474},{"date":"2024-11-10T16:00:00.000Z","stockId":7002025207070,"netValue":0.9590622759689506},{"date":"2024-11-07T16:00:00.000Z","stockId":7002025207070,"netValue":0.9262142925583352},{"date":"2024-11-06T16:00:00.000Z","stockId":7002025207070,"netValue":0.9243182510870596},{"date":"2024-11-05T16:00:00.000Z","stockId":7002025207070,"netValue":0.9135740160831617},{"date":"2024-11-04T16:00:00.000Z","stockId":7002025207070,"netValue":0.9148380437306792},{"date":"2024-11-03T16:00:00.000Z","stockId":7002025207070,"netValue":0.8984056843129535},{"date":"2024-10-31T16:00:00.000Z","stockId":7002025207070,"netValue":0.8800940188487878},{"date":"2024-10-30T16:00:00.000Z","stockId":7002025207070,"netValue":0.8939983229714786},{"date":"2024-10-29T16:00:00.000Z","stockId":7002025207070,"netValue":0.8781979773775116},{"date":"2024-10-28T16:00:00.000Z","stockId":7002025207070,"netValue":0.8807260326725463},{"date":"2024-10-27T16:00:00.000Z","stockId":7002025207070,"netValue":0.9085179054930921},{"date":"2024-10-24T16:00:00.000Z","stockId":7002025207070,"netValue":0.9104139469643683},{"date":"2024-10-23T16:00:00.000Z","stockId":7002025207070,"netValue":0.8902062400289266},{"date":"2024-10-22T16:00:00.000Z","stockId":7002025207070,"netValue":0.9028465165040999},{"date":"2024-10-21T16:00:00.000Z","stockId":7002025207070,"netValue":0.8996864473853067},{"date":"2024-10-20T16:00:00.000Z","stockId":7002025207070,"netValue":0.9154867929792733},{"date":"2024-10-17T16:00:00.000Z","stockId":7002025207070,"netValue":0.8996697119604709},{"date":"2024-10-16T16:00:00.000Z","stockId":7002025207070,"netValue":0.8820072453734296},{"date":"2024-10-15T16:00:00.000Z","stockId":7002025207070,"netValue":0.8876781847338922},{"date":"2024-10-14T16:00:00.000Z","stockId":7002025207070,"netValue":0.8952628070049293},{"date":"2024-10-13T16:00:00.000Z","stockId":7002025207070,"netValue":0.9161188068030323},{"date":"2024-10-10T16:00:00.000Z","stockId":7002025207070,"netValue":0.9034788069253941},{"date":"2024-10-09T16:00:00.000Z","stockId":7002025207070,"netValue":0.9319188066500804},{"date":"2024-10-08T16:00:00.000Z","stockId":7002025207070,"netValue":0.9514951851089894},{"date":"2024-10-07T16:00:00.000Z","stockId":7002025207070,"netValue":0.9988795632987032},{"date":"2024-09-29T16:00:00.000Z","stockId":7002025207070,"netValue":0.8895748070599921},{"date":"2024-09-26T16:00:00.000Z","stockId":7002025207070,"netValue":0.7948060506805652},{"date":"2024-09-25T16:00:00.000Z","stockId":7002025207070,"netValue":0.7493176724724973},{"date":"2024-09-24T16:00:00.000Z","stockId":7002025207070,"netValue":0.7189972941175955},{"date":"2024-09-23T16:00:00.000Z","stockId":7002025207070,"netValue":0.7208932940992413},{"date":"2024-09-22T16:00:00.000Z","stockId":7002025207070,"netValue":0.6943649157076308},{"date":"2024-09-19T16:00:00.000Z","stockId":7002025207070,"netValue":0.7006692942950203},{"date":"2024-09-18T16:00:00.000Z","stockId":7002025207070,"netValue":0.7031972942705479},{"date":"2024-09-17T16:00:00.000Z","stockId":7002025207070,"netValue":0.7000372943011384},{"date":"2024-09-12T16:00:00.000Z","stockId":7002025207070,"netValue":0.7006692942950202},{"date":"2024-09-11T16:00:00.000Z","stockId":7002025207070,"netValue":0.7038292942644296},{"date":"2024-09-10T16:00:00.000Z","stockId":7002025207070,"netValue":0.7057252942460754},{"date":"2024-09-09T16:00:00.000Z","stockId":7002025207070,"netValue":0.7038292942644296},{"date":"2024-09-08T16:00:00.000Z","stockId":7002025207070,"netValue":0.6981412943194926},{"date":"2024-09-05T16:00:00.000Z","stockId":7002025207070,"netValue":0.7063572942399573},{"date":"2024-09-04T16:00:00.000Z","stockId":7002025207070,"netValue":0.7227892940808868},{"date":"2024-09-03T16:00:00.000Z","stockId":7002025207070,"netValue":0.7171012941359496},{"date":"2024-09-02T16:00:00.000Z","stockId":7002025207070,"netValue":0.7221572940870049},{"date":"2024-09-01T16:00:00.000Z","stockId":7002025207070,"netValue":0.7152052941543039},{"date":"2024-08-29T16:00:00.000Z","stockId":7002025207070,"netValue":0.7303732940074696},{"date":"2024-08-28T16:00:00.000Z","stockId":7002025207070,"netValue":0.7171012941359496},{"date":"2024-08-27T16:00:00.000Z","stockId":7002025207070,"netValue":0.71394129416654},{"date":"2024-08-26T16:00:00.000Z","stockId":7002025207070,"netValue":0.7189972941175953},{"date":"2024-08-25T16:00:00.000Z","stockId":7002025207070,"netValue":0.7246852940625326},{"date":"2024-08-22T16:00:00.000Z","stockId":7002025207070,"netValue":0.7259492940502963},{"date":"2024-08-21T16:00:00.000Z","stockId":7002025207070,"netValue":0.7297412940135879},{"date":"2024-08-20T16:00:00.000Z","stockId":7002025207070,"netValue":0.734165293970761},{"date":"2024-08-19T16:00:00.000Z","stockId":7002025207070,"netValue":0.7341652939707612},{"date":"2024-08-18T16:00:00.000Z","stockId":7002025207070,"netValue":0.7404852939095803},{"date":"2024-08-15T16:00:00.000Z","stockId":7002025207070,"netValue":0.7392212939218165},{"date":"2024-08-14T16:00:00.000Z","stockId":7002025207070,"netValue":0.7385892939279347},{"date":"2024-08-13T16:00:00.000Z","stockId":7002025207070,"netValue":0.7335332939768794},{"date":"2024-08-12T16:00:00.000Z","stockId":7002025207070,"netValue":0.7442616725214422},{"date":"2024-08-11T16:00:00.000Z","stockId":7002025207070,"netValue":0.7417336725459145},{"date":"2024-08-08T16:00:00.000Z","stockId":7002025207070,"netValue":0.7398532939156988},{"date":"2024-08-07T16:00:00.000Z","stockId":7002025207070,"netValue":0.7417492938973443},{"date":"2024-08-06T16:00:00.000Z","stockId":7002025207070,"netValue":0.744277293872872},{"date":"2024-08-05T16:00:00.000Z","stockId":7002025207070,"netValue":0.744909293866754},{"date":"2024-08-04T16:00:00.000Z","stockId":7002025207070,"netValue":0.7398532939156988},{"date":"2024-08-01T16:00:00.000Z","stockId":7002025207070,"netValue":0.7594452937260378},{"date":"2024-07-31T16:00:00.000Z","stockId":7002025207070,"netValue":0.7745976722277736},{"date":"2024-07-30T16:00:00.000Z","stockId":7002025207070,"netValue":0.7815496721604749},{"date":"2024-07-29T16:00:00.000Z","stockId":7002025207070,"netValue":0.7632372936893289},{"date":"2024-07-28T16:00:00.000Z","stockId":7002025207070,"netValue":0.772701672246128},{"date":"2024-07-25T16:00:00.000Z","stockId":7002025207070,"netValue":0.7765092935608491},{"date":"2024-07-24T16:00:00.000Z","stockId":7002025207070,"netValue":0.7695572936281478},{"date":"2024-07-23T16:00:00.000Z","stockId":7002025207070,"netValue":0.7802856721727107},{"date":"2024-07-22T16:00:00.000Z","stockId":7002025207070,"netValue":0.7866212934629595},{"date":"2024-07-21T16:00:00.000Z","stockId":7002025207070,"netValue":0.8074616719096327},{"date":"2024-07-18T16:00:00.000Z","stockId":7002025207070,"netValue":0.8030376719524592},{"date":"2024-07-17T16:00:00.000Z","stockId":7002025207070,"netValue":0.8087256718973969},{"date":"2024-07-16T16:00:00.000Z","stockId":7002025207070,"netValue":0.8043016719402233},{"date":"2024-07-15T16:00:00.000Z","stockId":7002025207070,"netValue":0.8219976717689168},{"date":"2024-07-14T16:00:00.000Z","stockId":7002025207070,"netValue":0.8201016717872711},{"date":"2024-07-11T16:00:00.000Z","stockId":7002025207070,"netValue":0.8302136716893818},{"date":"2024-07-10T16:00:00.000Z","stockId":7002025207070,"netValue":0.8295593422985088},{"date":"2024-07-09T16:00:00.000Z","stockId":7002025207070,"netValue":0.8194696717933891},{"date":"2024-07-08T16:00:00.000Z","stockId":7002025207070,"netValue":0.8181990556224744},{"date":"2024-07-07T16:00:00.000Z","stockId":7002025207070,"netValue":0.7979972933528341},{"date":"2024-07-04T16:00:00.000Z","stockId":7002025207070,"netValue":0.8074531236386416},{"date":"2024-07-03T16:00:00.000Z","stockId":7002025207070,"netValue":0.7973393053009166},{"date":"2024-07-02T16:00:00.000Z","stockId":7002025207070,"netValue":0.802396214469779},{"date":"2024-07-01T16:00:00.000Z","stockId":7002025207070,"netValue":0.8112458055152886},{"date":"2024-06-30T16:00:00.000Z","stockId":7002025207070,"netValue":0.8264165330218761},{"date":"2024-06-29T16:00:00.000Z","stockId":7002025207070,"netValue":0.8156706010380431},{"date":"2024-06-27T16:00:00.000Z","stockId":7002025207070,"netValue":0.8156706010380431},{"date":"2024-06-26T16:00:00.000Z","stockId":7002025207070,"netValue":0.8081111116905593},{"date":"2024-06-25T16:00:00.000Z","stockId":7002025207070,"netValue":0.8226238511452293},{"date":"2024-06-24T16:00:00.000Z","stockId":7002025207070,"netValue":0.8125100328075043},{"date":"2024-06-23T16:00:00.000Z","stockId":7002025207070,"netValue":0.8289449876063075},{"date":"2024-06-20T16:00:00.000Z","stockId":7002025207070,"netValue":0.8491467498759478},{"date":"2024-06-19T16:00:00.000Z","stockId":7002025207070,"netValue":0.8466182952915166},{"date":"2024-06-18T16:00:00.000Z","stockId":7002025207070,"netValue":0.8485405106356496},{"date":"2024-06-17T16:00:00.000Z","stockId":7002025207070,"netValue":0.853597419804512},{"date":"2024-06-16T16:00:00.000Z","stockId":7002025207070,"netValue":0.843483601466787},{"date":"2024-06-13T16:00:00.000Z","stockId":7002025207070,"netValue":0.8308413285446308},{"date":"2024-06-12T16:00:00.000Z","stockId":7002025207070,"netValue":0.8074531236386417},{"date":"2024-06-11T16:00:00.000Z","stockId":7002025207070,"netValue":0.7942046114761872},{"date":"2024-06-10T16:00:00.000Z","stockId":7002025207070,"netValue":0.7929403841839716},{"date":"2024-06-06T16:00:00.000Z","stockId":7002025207070,"netValue":0.78472290678457},{"date":"2024-06-05T16:00:00.000Z","stockId":7002025207070,"netValue":0.8004998735314552},{"date":"2024-06-04T16:00:00.000Z","stockId":7002025207070,"netValue":0.7897798159534325},{"date":"2024-06-03T16:00:00.000Z","stockId":7002025207070,"netValue":0.7992615206450493},{"date":"2024-06-02T16:00:00.000Z","stockId":7002025207070,"netValue":0.7929403841839714},{"date":"2024-05-30T16:00:00.000Z","stockId":7002025207070,"netValue":0.7777696566773837},{"date":"2024-05-29T16:00:00.000Z","stockId":7002025207070,"netValue":0.7847229067845697},{"date":"2024-05-28T16:00:00.000Z","stockId":7002025207070,"netValue":0.7847229067845698},{"date":"2024-05-27T16:00:00.000Z","stockId":7002025207070,"netValue":0.7796918720215169},{"date":"2024-05-26T16:00:00.000Z","stockId":7002025207070,"netValue":0.791044043245648}]}