window.pageData = {"startDate":"2024-05-23T18:13:11.107Z","endDate":"2026-05-23T18:13:11.107Z","manager":{"_id":7082025221990,"name":"贺天元","gender":"m","educationCode":"001002","resume":"贺天元先生：中国国籍，硕士研究生。硕士研究生。曾任职于光大永明资产管理股份有限公司，2018年7月加入国泰基金，历任研究员、投资经理，现拟任基金经理。","tickerId":82025221990,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20863931","exchange":"fm","cnInfoCode":"db20863931","followedNum":0,"currency":"CNY","workingDate":"2022-05-05T16:00:00.000Z","fundCompanyId":4000050010000,"fundManagerSecondLevel":"hybrid","pinyin":"hty","fundCompany":{"_id":4000050010000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7082025221990,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_p_r_m1":0.04986457052062243,"fm_p_r_m3":0.09812726713106401,"fm_p_r_m6":0.21652199399051053,"fm_cagr_p_r_fs":0.11938106865648423,"fm_p_r_y1":0.4458323317448034,"fm_cagr_p_r_fs_m":0.08648874043996102,"fm_cagr_p_r_fs_r_c":1759,"fm_cagr_p_r_fs_rp":0.3560864618885097,"fm_p_r_fys_m":0.07977453645280685,"fm_p_r_fys_r_c":1633,"fm_p_r_fys_rp":0.3284313725490196,"fm_p_r_m1_m":0.027291037251350625,"fm_p_r_m1_r_c":1711,"fm_p_r_m1_rp":0.38187134502923975,"fm_p_r_m3_m":0.028281264731476963,"fm_p_r_m3_r_c":1679,"fm_p_r_m3_rp":0.2896305125148987,"fm_p_r_m6_m":0.13460795602982223,"fm_p_r_m6_r_c":1602,"fm_p_r_m6_rp":0.3541536539662711,"fm_p_r_y1_m":0.3284614581859402,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.37566844919786097,"fm_p_r_y3":0.5505279752069596,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5358381502890174,"fm_p_r_y3_m":0.28166929809749686,"fm_p_r_y3_r_c":1107,"fm_p_r_y3_rp":0.23960216998191683,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.26242774566473986,"fm_p_r_fys":0.15343540739718198},"fmi":{"stockId":7082025221990,"type":"fmi","fm_my":4,"fm_d":{"3000000000199":"国泰量化策略收益混合的基金经理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":1,"fm_as":399928970.424,"fm_b_as":0,"fm_e_as":0,"fm_h_as":399928970.424,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":399928970.424,"fm_q_as":0,"fm_r_f_cagr":0.1205,"fm_r_fd":3000000000199,"fm_r_ftp":0.5842}},"topTenManagedFundList":[{"_id":3000000000199,"stockCode":"000199","stockType":"fund","areaCode":"cn","followedNum":15,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2013-07-11T16:00:00.000Z","setUpScale":204492000,"market":"a","tickerId":199,"custody":"中国建设银行股份有限公司","name":"国泰量化策略收益混合型证券投资基金","shortName":"国泰量化策略收益混合(000199)","fundSecondLevel":"hybrid","__csrcFundId":3463,"fundStatus":"normal","lastUpdated":"2026-04-30T17:23:39.344Z","masterFundFlag":1,"inceptionDate":"2013-08-11T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰量化策略收益混合","pinyin":"gtlhclsyhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000000199,"type":"f_as","f_tas":256357875.9456,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015582,"name":"国泰量化策略收益混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015582","tickerId":15582,"shortName":"国泰量化策略收益混合C","currency":"CNY","__csrcFundId":3463,"exchange":"jj","lastUpdated":"2025-01-04T00:32:17.890Z","fundCollectionId":4000050010000,"inceptionDate":"2022-05-17T16:00:00.000Z","followedNum":6,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtlhclsyhhxzqtzjj","hotMetrics":{"stockId":3000000015582,"type":"f_as","f_tas":143571094.4784,"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":7082025221990,"date":"2026-05-21T16:00:00.000Z","netValue":1.5779332545761489},{"date":"2026-05-20T16:00:00.000Z","stockId":7082025221990,"netValue":1.5381848070564348},{"date":"2026-05-19T16:00:00.000Z","stockId":7082025221990,"netValue":1.577405324483458},{"date":"2026-05-18T16:00:00.000Z","stockId":7082025221990,"netValue":1.5698535036811325},{"date":"2026-05-17T16:00:00.000Z","stockId":7082025221990,"netValue":1.5639436453360247},{"date":"2026-05-14T16:00:00.000Z","stockId":7082025221990,"netValue":1.5617232651353667},{"date":"2026-05-13T16:00:00.000Z","stockId":7082025221990,"netValue":1.5843787275423442},{"date":"2026-05-12T16:00:00.000Z","stockId":7082025221990,"netValue":1.6013416512640077},{"stockId":7082025221990,"date":"2026-05-11T16:00:00.000Z","netValue":1.5772247754416355},{"date":"2026-05-10T16:00:00.000Z","stockId":7082025221990,"netValue":1.5770947140505625},{"stockId":7082025221990,"date":"2026-05-07T16:00:00.000Z","netValue":1.555922066620156},{"stockId":7082025221990,"date":"2026-05-06T16:00:00.000Z","netValue":1.5504391630662386},{"stockId":7082025221990,"date":"2026-05-05T16:00:00.000Z","netValue":1.5366591889575114},{"date":"2026-04-29T16:00:00.000Z","stockId":7082025221990,"netValue":1.5143511076014013},{"stockId":7082025221990,"date":"2026-04-28T16:00:00.000Z","netValue":1.5130779277562265},{"date":"2026-04-27T16:00:00.000Z","stockId":7082025221990,"netValue":1.4971280610975914},{"date":"2026-04-26T16:00:00.000Z","stockId":7082025221990,"netValue":1.5081520403845734},{"date":"2026-04-23T16:00:00.000Z","stockId":7082025221990,"netValue":1.5056638528733717},{"stockId":7082025221990,"date":"2026-04-22T16:00:00.000Z","netValue":1.5029874317919498},{"stockId":7082025221990,"date":"2026-04-21T16:00:00.000Z","netValue":1.5136135423773145},{"date":"2026-04-20T16:00:00.000Z","stockId":7082025221990,"netValue":1.4976345896291057},{"date":"2026-04-19T16:00:00.000Z","stockId":7082025221990,"netValue":1.4901118549163535},{"date":"2026-04-16T16:00:00.000Z","stockId":7082025221990,"netValue":1.4857429837269636},{"date":"2026-04-15T16:00:00.000Z","stockId":7082025221990,"netValue":1.4813955140987498},{"stockId":7082025221990,"date":"2026-04-14T16:00:00.000Z","netValue":1.4534376971796785},{"stockId":7082025221990,"date":"2026-04-13T16:00:00.000Z","netValue":1.4551883194667932},{"date":"2026-04-12T16:00:00.000Z","stockId":7082025221990,"netValue":1.4350210445710176},{"stockId":7082025221990,"date":"2026-04-09T16:00:00.000Z","netValue":1.4382835679242771},{"date":"2026-04-08T16:00:00.000Z","stockId":7082025221990,"netValue":1.4211906684993862},{"date":"2026-04-07T16:00:00.000Z","stockId":7082025221990,"netValue":1.4301231358350592},{"date":"2026-04-06T16:00:00.000Z","stockId":7082025221990,"netValue":1.3766452393318176},{"date":"2026-04-02T16:00:00.000Z","stockId":7082025221990,"netValue":1.3667628796328242},{"stockId":7082025221990,"date":"2026-04-01T16:00:00.000Z","netValue":1.3856572517706227},{"stockId":7082025221990,"date":"2026-03-31T16:00:00.000Z","netValue":1.4025115158861172},{"date":"2026-03-30T16:00:00.000Z","stockId":7082025221990,"netValue":1.3786619315692552},{"date":"2026-03-29T16:00:00.000Z","stockId":7082025221990,"netValue":1.3973457330567902},{"date":"2026-03-26T16:00:00.000Z","stockId":7082025221990,"netValue":1.396498801581469},{"stockId":7082025221990,"date":"2026-03-25T16:00:00.000Z","netValue":1.3833550926540554},{"date":"2026-03-24T16:00:00.000Z","stockId":7082025221990,"netValue":1.3980382232001134},{"stockId":7082025221990,"date":"2026-03-23T16:00:00.000Z","netValue":1.370370473932906},{"date":"2026-03-22T16:00:00.000Z","stockId":7082025221990,"netValue":1.3303825314287392},{"stockId":7082025221990,"date":"2026-03-19T16:00:00.000Z","netValue":1.3909633578956138},{"stockId":7082025221990,"date":"2026-03-18T16:00:00.000Z","netValue":1.4068911454326547},{"date":"2026-03-17T16:00:00.000Z","stockId":7082025221990,"netValue":1.4350876457626547},{"date":"2026-03-16T16:00:00.000Z","stockId":7082025221990,"netValue":1.4214151857724486},{"stockId":7082025221990,"date":"2026-03-15T16:00:00.000Z","netValue":1.4444693190579883},{"date":"2026-03-12T16:00:00.000Z","stockId":7082025221990,"netValue":1.4430936365198743},{"stockId":7082025221990,"date":"2026-03-11T16:00:00.000Z","netValue":1.4496397507615817},{"date":"2026-03-10T16:00:00.000Z","stockId":7082025221990,"netValue":1.454754053146909},{"stockId":7082025221990,"date":"2026-03-09T16:00:00.000Z","netValue":1.4485541839768636},{"date":"2026-03-08T16:00:00.000Z","stockId":7082025221990,"netValue":1.427512094054495},{"stockId":7082025221990,"date":"2026-03-05T16:00:00.000Z","netValue":1.4389619400312663},{"date":"2026-03-04T16:00:00.000Z","stockId":7082025221990,"netValue":1.4217894955032424},{"date":"2026-03-03T16:00:00.000Z","stockId":7082025221990,"netValue":1.4074011295848468},{"date":"2026-03-02T16:00:00.000Z","stockId":7082025221990,"netValue":1.414316904683082},{"stockId":7082025221990,"date":"2026-03-01T16:00:00.000Z","netValue":1.456719264940347},{"stockId":7082025221990,"date":"2026-02-26T16:00:00.000Z","netValue":1.4728342073427851},{"stockId":7082025221990,"date":"2026-02-25T16:00:00.000Z","netValue":1.465441161625757},{"date":"2026-02-24T16:00:00.000Z","stockId":7082025221990,"netValue":1.4630033280877912},{"stockId":7082025221990,"date":"2026-02-23T16:00:00.000Z","netValue":1.4503088251200382},{"date":"2026-02-12T16:00:00.000Z","stockId":7082025221990,"netValue":1.4369311297574938},{"date":"2026-02-11T16:00:00.000Z","stockId":7082025221990,"netValue":1.4506597190659654},{"date":"2026-02-10T16:00:00.000Z","stockId":7082025221990,"netValue":1.4411470202235004},{"date":"2026-02-09T16:00:00.000Z","stockId":7082025221990,"netValue":1.4373569199322873},{"date":"2026-02-08T16:00:00.000Z","stockId":7082025221990,"netValue":1.4378341905510807},{"stockId":7082025221990,"date":"2026-02-05T16:00:00.000Z","netValue":1.4184110673504893},{"stockId":7082025221990,"date":"2026-02-04T16:00:00.000Z","netValue":1.41549596319373},{"date":"2026-02-03T16:00:00.000Z","stockId":7082025221990,"netValue":1.4289063720896735},{"stockId":7082025221990,"date":"2026-02-02T16:00:00.000Z","netValue":1.4247185462827994},{"date":"2026-02-01T16:00:00.000Z","stockId":7082025221990,"netValue":1.4048181524634145},{"stockId":7082025221990,"date":"2026-01-29T16:00:00.000Z","netValue":1.442663026057278},{"date":"2026-01-28T16:00:00.000Z","stockId":7082025221990,"netValue":1.448890959886456},{"date":"2026-01-27T16:00:00.000Z","stockId":7082025221990,"netValue":1.463625570876514},{"stockId":7082025221990,"date":"2026-01-26T16:00:00.000Z","netValue":1.464500567010968},{"stockId":7082025221990,"date":"2026-01-25T16:00:00.000Z","netValue":1.4638642061859106},{"stockId":7082025221990,"date":"2026-01-22T16:00:00.000Z","netValue":1.4743080304810954},{"stockId":7082025221990,"date":"2026-01-21T16:00:00.000Z","netValue":1.4584597880471875},{"stockId":7082025221990,"date":"2026-01-20T16:00:00.000Z","netValue":1.4524985541865378},{"date":"2026-01-19T16:00:00.000Z","stockId":7082025221990,"netValue":1.4354056547616474},{"date":"2026-01-18T16:00:00.000Z","stockId":7082025221990,"netValue":1.4395654159093882},{"date":"2026-01-15T16:00:00.000Z","stockId":7082025221990,"netValue":1.4259725010223145},{"date":"2026-01-14T16:00:00.000Z","stockId":7082025221990,"netValue":1.4203013829150615},{"date":"2026-01-13T16:00:00.000Z","stockId":7082025221990,"netValue":1.4135446980230904},{"stockId":7082025221990,"date":"2026-01-12T16:00:00.000Z","netValue":1.4083508505346307},{"stockId":7082025221990,"date":"2026-01-11T16:00:00.000Z","netValue":1.4184484297581539},{"stockId":7082025221990,"date":"2026-01-08T16:00:00.000Z","netValue":1.4054918756961374},{"date":"2026-01-07T16:00:00.000Z","stockId":7082025221990,"netValue":1.3953123559575085},{"date":"2026-01-06T16:00:00.000Z","stockId":7082025221990,"netValue":1.395152963972082},{"date":"2026-01-05T16:00:00.000Z","stockId":7082025221990,"netValue":1.3963484038627794},{"date":"2026-01-04T16:00:00.000Z","stockId":7082025221990,"netValue":1.3843236891799462},{"date":"2025-12-30T16:00:00.000Z","stockId":7082025221990,"netValue":1.3680291453310591},{"date":"2025-12-29T16:00:00.000Z","stockId":7082025221990,"netValue":1.3672659398443834},{"date":"2025-12-28T16:00:00.000Z","stockId":7082025221990,"netValue":1.3665027343577076},{"date":"2025-12-25T16:00:00.000Z","stockId":7082025221990,"netValue":1.3726515129084218},{"date":"2025-12-24T16:00:00.000Z","stockId":7082025221990,"netValue":1.373049992871987},{"date":"2025-12-23T16:00:00.000Z","stockId":7082025221990,"netValue":1.3664230383649945},{"date":"2025-12-22T16:00:00.000Z","stockId":7082025221990,"netValue":1.355753155558285},{"date":"2025-12-21T16:00:00.000Z","stockId":7082025221990,"netValue":1.3561516355218508},{"date":"2025-12-18T16:00:00.000Z","stockId":7082025221990,"netValue":1.3525193742975015},{"date":"2025-12-17T16:00:00.000Z","stockId":7082025221990,"netValue":1.3424533049920422},{"date":"2025-12-16T16:00:00.000Z","stockId":7082025221990,"netValue":1.3403352676292424},{"date":"2025-12-15T16:00:00.000Z","stockId":7082025221990,"netValue":1.3207272465268591},{"date":"2025-12-14T16:00:00.000Z","stockId":7082025221990,"netValue":1.334060851533558},{"date":"2025-12-11T16:00:00.000Z","stockId":7082025221990,"netValue":1.3374080832275104},{"date":"2025-12-10T16:00:00.000Z","stockId":7082025221990,"netValue":1.3333314004873382},{"date":"2025-12-09T16:00:00.000Z","stockId":7082025221990,"netValue":1.346471859068155},{"date":"2025-12-08T16:00:00.000Z","stockId":7082025221990,"netValue":1.3457086535814793},{"date":"2025-12-07T16:00:00.000Z","stockId":7082025221990,"netValue":1.3510942266455177},{"date":"2025-12-04T16:00:00.000Z","stockId":7082025221990,"netValue":1.3483386213410133},{"date":"2025-12-03T16:00:00.000Z","stockId":7082025221990,"netValue":1.3379200136242444},{"date":"2025-12-02T16:00:00.000Z","stockId":7082025221990,"netValue":1.3429071067247176},{"date":"2025-12-01T16:00:00.000Z","stockId":7082025221990,"netValue":1.3500919331807022},{"date":"2025-11-30T16:00:00.000Z","stockId":7082025221990,"netValue":1.352721900940236},{"date":"2025-11-27T16:00:00.000Z","stockId":7082025221990,"netValue":1.339501746366706},{"date":"2025-11-26T16:00:00.000Z","stockId":7082025221990,"netValue":1.329515373053959},{"date":"2025-11-25T16:00:00.000Z","stockId":7082025221990,"netValue":1.3266800717567415},{"date":"2025-11-24T16:00:00.000Z","stockId":7082025221990,"netValue":1.327363581250704},{"date":"2025-11-23T16:00:00.000Z","stockId":7082025221990,"netValue":1.3108637038641335},{"date":"2025-11-20T16:00:00.000Z","stockId":7082025221990,"netValue":1.2970856773416113},{"date":"2025-11-19T16:00:00.000Z","stockId":7082025221990,"netValue":1.3329423007406245},{"date":"2025-11-18T16:00:00.000Z","stockId":7082025221990,"netValue":1.3399677352111832},{"date":"2025-11-17T16:00:00.000Z","stockId":7082025221990,"netValue":1.347072865674455},{"date":"2025-11-16T16:00:00.000Z","stockId":7082025221990,"netValue":1.354815564079432},{"date":"2025-11-13T16:00:00.000Z","stockId":7082025221990,"netValue":1.359643265194478},{"date":"2025-11-12T16:00:00.000Z","stockId":7082025221990,"netValue":1.3721002142813323},{"date":"2025-11-11T16:00:00.000Z","stockId":7082025221990,"netValue":1.3616694194527623},{"date":"2025-11-10T16:00:00.000Z","stockId":7082025221990,"netValue":1.3646641127354062},{"date":"2025-11-09T16:00:00.000Z","stockId":7082025221990,"netValue":1.3703347153298413},{"date":"2025-11-06T16:00:00.000Z","stockId":7082025221990,"netValue":1.3646181711831487},{"date":"2025-11-05T16:00:00.000Z","stockId":7082025221990,"netValue":1.3702090777848706},{"date":"2025-11-04T16:00:00.000Z","stockId":7082025221990,"netValue":1.3599039205012713},{"date":"2025-11-03T16:00:00.000Z","stockId":7082025221990,"netValue":1.355269365812107},{"date":"2025-11-02T16:00:00.000Z","stockId":7082025221990,"netValue":1.3687286083637764},{"date":"2025-10-30T16:00:00.000Z","stockId":7082025221990,"netValue":1.366086453492441},{"date":"2025-10-29T16:00:00.000Z","stockId":7082025221990,"netValue":1.3678857068843873},{"date":"2025-10-28T16:00:00.000Z","stockId":7082025221990,"netValue":1.3849650235486044},{"date":"2025-10-27T16:00:00.000Z","stockId":7082025221990,"netValue":1.3761403356860988},{"date":"2025-10-26T16:00:00.000Z","stockId":7082025221990,"netValue":1.3768575996205172},{"date":"2025-10-23T16:00:00.000Z","stockId":7082025221990,"netValue":1.3646397385118023},{"date":"2025-10-22T16:00:00.000Z","stockId":7082025221990,"netValue":1.349301546575473},{"date":"2025-10-21T16:00:00.000Z","stockId":7082025221990,"netValue":1.346785029249108},{"date":"2025-10-20T16:00:00.000Z","stockId":7082025221990,"netValue":1.3503375944807439},{"date":"2025-10-19T16:00:00.000Z","stockId":7082025221990,"netValue":1.3296935254730893},{"date":"2025-10-16T16:00:00.000Z","stockId":7082025221990,"netValue":1.321426709559576},{"date":"2025-10-15T16:00:00.000Z","stockId":7082025221990,"netValue":1.3484140379589458},{"date":"2025-10-14T16:00:00.000Z","stockId":7082025221990,"netValue":1.3581140473261764},{"date":"2025-10-13T16:00:00.000Z","stockId":7082025221990,"netValue":1.3366119753562546},{"date":"2025-10-12T16:00:00.000Z","stockId":7082025221990,"netValue":1.3537106491706292},{"date":"2025-10-09T16:00:00.000Z","stockId":7082025221990,"netValue":1.3626576695658987},{"date":"2025-10-08T16:00:00.000Z","stockId":7082025221990,"netValue":1.3708499012268656},{"date":"2025-09-29T16:00:00.000Z","stockId":7082025221990,"netValue":1.3585329198163603},{"date":"2025-09-28T16:00:00.000Z","stockId":7082025221990,"netValue":1.3535537354902059},{"date":"2025-09-25T16:00:00.000Z","stockId":7082025221990,"netValue":1.3387564065959179},{"date":"2025-09-24T16:00:00.000Z","stockId":7082025221990,"netValue":1.3449850093432583},{"date":"2025-09-23T16:00:00.000Z","stockId":7082025221990,"netValue":1.345143722786023},{"date":"2025-09-22T16:00:00.000Z","stockId":7082025221990,"netValue":1.3219751596670726},{"date":"2025-09-21T16:00:00.000Z","stockId":7082025221990,"netValue":1.3226690810385826},{"date":"2025-09-18T16:00:00.000Z","stockId":7082025221990,"netValue":1.3212812382955628},{"date":"2025-09-17T16:00:00.000Z","stockId":7082025221990,"netValue":1.3206463845245044},{"date":"2025-09-16T16:00:00.000Z","stockId":7082025221990,"netValue":1.3341555165180854},{"date":"2025-09-15T16:00:00.000Z","stockId":7082025221990,"netValue":1.325487144528825},{"date":"2025-09-14T16:00:00.000Z","stockId":7082025221990,"netValue":1.3199727522739255},{"date":"2025-09-11T16:00:00.000Z","stockId":7082025221990,"netValue":1.3219363811875522},{"date":"2025-09-10T16:00:00.000Z","stockId":7082025221990,"netValue":1.32495193660008},{"date":"2025-09-09T16:00:00.000Z","stockId":7082025221990,"netValue":1.3035089322306095},{"date":"2025-09-08T16:00:00.000Z","stockId":7082025221990,"netValue":1.3050960666582554},{"date":"2025-09-07T16:00:00.000Z","stockId":7082025221990,"netValue":1.3099756051420965},{"date":"2025-09-04T16:00:00.000Z","stockId":7082025221990,"netValue":1.2963483379476122},{"date":"2025-09-03T16:00:00.000Z","stockId":7082025221990,"netValue":1.2687763766731148},{"date":"2025-09-02T16:00:00.000Z","stockId":7082025221990,"netValue":1.2837324190101673},{"date":"2025-09-01T16:00:00.000Z","stockId":7082025221990,"netValue":1.292976577170035},{"date":"2025-08-31T16:00:00.000Z","stockId":7082025221990,"netValue":1.3093222620124485},{"date":"2025-08-28T16:00:00.000Z","stockId":7082025221990,"netValue":1.3028758782218919},{"date":"2025-08-27T16:00:00.000Z","stockId":7082025221990,"netValue":1.2955362813751998},{"date":"2025-08-26T16:00:00.000Z","stockId":7082025221990,"netValue":1.2834555703664996},{"date":"2025-08-25T16:00:00.000Z","stockId":7082025221990,"netValue":1.3029552349432745},{"date":"2025-08-24T16:00:00.000Z","stockId":7082025221990,"netValue":1.30107096275103},{"date":"2025-08-21T16:00:00.000Z","stockId":7082025221990,"netValue":1.2859359178502823},{"date":"2025-08-20T16:00:00.000Z","stockId":7082025221990,"netValue":1.2744309930121895},{"date":"2025-08-19T16:00:00.000Z","stockId":7082025221990,"netValue":1.27514520350463},{"date":"2025-08-18T16:00:00.000Z","stockId":7082025221990,"netValue":1.261973787517509},{"date":"2025-08-17T16:00:00.000Z","stockId":7082025221990,"netValue":1.259554307396519},{"date":"2025-08-14T16:00:00.000Z","stockId":7082025221990,"netValue":1.2500923681934353},{"date":"2025-08-13T16:00:00.000Z","stockId":7082025221990,"netValue":1.2348779665713054},{"date":"2025-08-12T16:00:00.000Z","stockId":7082025221990,"netValue":1.2506681543640428},{"date":"2025-08-11T16:00:00.000Z","stockId":7082025221990,"netValue":1.2414442853251055},{"date":"2025-08-10T16:00:00.000Z","stockId":7082025221990,"netValue":1.2362473199557353},{"date":"2025-08-07T16:00:00.000Z","stockId":7082025221990,"netValue":1.226626667309887},{"date":"2025-08-06T16:00:00.000Z","stockId":7082025221990,"netValue":1.222441050197556},{"date":"2025-08-05T16:00:00.000Z","stockId":7082025221990,"netValue":1.222540696039869},{"date":"2025-08-04T16:00:00.000Z","stockId":7082025221990,"netValue":1.2192280028627431},{"date":"2025-08-03T16:00:00.000Z","stockId":7082025221990,"netValue":1.2094486367741302},{"date":"2025-07-31T16:00:00.000Z","stockId":7082025221990,"netValue":1.202288042491133},{"date":"2025-07-30T16:00:00.000Z","stockId":7082025221990,"netValue":1.1994514896423012},{"date":"2025-07-29T16:00:00.000Z","stockId":7082025221990,"netValue":1.2146861803853621},{"date":"2025-07-28T16:00:00.000Z","stockId":7082025221990,"netValue":1.2171462387482135},{"date":"2025-07-27T16:00:00.000Z","stockId":7082025221990,"netValue":1.2153413232773516},{"date":"2025-07-24T16:00:00.000Z","stockId":7082025221990,"netValue":1.21391290229247},{"date":"2025-07-23T16:00:00.000Z","stockId":7082025221990,"netValue":1.213933191413401},{"date":"2025-07-22T16:00:00.000Z","stockId":7082025221990,"netValue":1.2063555244025614},{"date":"2025-07-21T16:00:00.000Z","stockId":7082025221990,"netValue":1.2131599133205089},{"date":"2025-07-20T16:00:00.000Z","stockId":7082025221990,"netValue":1.2022695531325436},{"date":"2025-07-17T16:00:00.000Z","stockId":7082025221990,"netValue":1.1870754406313442},{"date":"2025-07-16T16:00:00.000Z","stockId":7082025221990,"netValue":1.1840598852188173},{"date":"2025-07-15T16:00:00.000Z","stockId":7082025221990,"netValue":1.1787835631280643},{"date":"2025-07-14T16:00:00.000Z","stockId":7082025221990,"netValue":1.1788038522489954},{"date":"2025-07-13T16:00:00.000Z","stockId":7082025221990,"netValue":1.1853498818818646},{"date":"2025-07-10T16:00:00.000Z","stockId":7082025221990,"netValue":1.1770782934995154},{"date":"2025-07-09T16:00:00.000Z","stockId":7082025221990,"netValue":1.1745548278183942},{"date":"2025-07-08T16:00:00.000Z","stockId":7082025221990,"netValue":1.168797487255001},{"date":"2025-07-07T16:00:00.000Z","stockId":7082025221990,"netValue":1.1706894780906547},{"date":"2025-07-06T16:00:00.000Z","stockId":7082025221990,"netValue":1.1605956153661696},{"date":"2025-07-03T16:00:00.000Z","stockId":7082025221990,"netValue":1.1578353466179983},{"date":"2025-07-02T16:00:00.000Z","stockId":7082025221990,"netValue":1.1632004491037218},{"date":"2025-07-01T16:00:00.000Z","stockId":7082025221990,"netValue":1.1563380275607609},{"date":"2025-06-30T16:00:00.000Z","stockId":7082025221990,"netValue":1.1551564459262575},{"date":"2025-06-29T16:00:00.000Z","stockId":7082025221990,"netValue":1.14789935260488},{"date":"2025-06-26T16:00:00.000Z","stockId":7082025221990,"netValue":1.1420630776858032},{"date":"2025-06-25T16:00:00.000Z","stockId":7082025221990,"netValue":1.1398553494274155},{"date":"2025-06-24T16:00:00.000Z","stockId":7082025221990,"netValue":1.1414340365410836},{"date":"2025-06-23T16:00:00.000Z","stockId":7082025221990,"netValue":1.1327585585181523},{"date":"2025-06-22T16:00:00.000Z","stockId":7082025221990,"netValue":1.1201387964117981},{"date":"2025-06-19T16:00:00.000Z","stockId":7082025221990,"netValue":1.11635481474049},{"date":"2025-06-18T16:00:00.000Z","stockId":7082025221990,"netValue":1.115170799405239},{"date":"2025-06-17T16:00:00.000Z","stockId":7082025221990,"netValue":1.1258196363202555},{"date":"2025-06-16T16:00:00.000Z","stockId":7082025221990,"netValue":1.127477257789607},{"date":"2025-06-15T16:00:00.000Z","stockId":7082025221990,"netValue":1.1263746105107868},{"date":"2025-06-12T16:00:00.000Z","stockId":7082025221990,"netValue":1.1232986043398818},{"date":"2025-06-11T16:00:00.000Z","stockId":7082025221990,"netValue":1.1313450412180936},{"date":"2025-06-10T16:00:00.000Z","stockId":7082025221990,"netValue":1.1266138472785847},{"date":"2025-06-09T16:00:00.000Z","stockId":7082025221990,"netValue":1.1199882288026741},{"date":"2025-06-08T16:00:00.000Z","stockId":7082025221990,"netValue":1.1226695631951622},{"date":"2025-06-05T16:00:00.000Z","stockId":7082025221990,"netValue":1.1169911569874522},{"date":"2025-06-04T16:00:00.000Z","stockId":7082025221990,"netValue":1.1151781005074817},{"date":"2025-06-03T16:00:00.000Z","stockId":7082025221990,"netValue":1.113759715805928},{"date":"2025-06-02T16:00:00.000Z","stockId":7082025221990,"netValue":1.1039791568034287},{"date":"2025-05-29T16:00:00.000Z","stockId":7082025221990,"netValue":1.098776790430567},{"date":"2025-05-28T16:00:00.000Z","stockId":7082025221990,"netValue":1.1046130653496433},{"date":"2025-05-27T16:00:00.000Z","stockId":7082025221990,"netValue":1.09270371244444},{"date":"2025-05-26T16:00:00.000Z","stockId":7082025221990,"netValue":1.0900988787068875},{"date":"2025-05-25T16:00:00.000Z","stockId":7082025221990,"netValue":1.0918378682326704},{"date":"2025-05-22T16:00:00.000Z","stockId":7082025221990,"netValue":1.0913666957993176},{"date":"2025-05-21T16:00:00.000Z","stockId":7082025221990,"netValue":1.0982266836415313},{"date":"2025-05-20T16:00:00.000Z","stockId":7082025221990,"netValue":1.1062755542204903},{"date":"2025-05-19T16:00:00.000Z","stockId":7082025221990,"netValue":1.1062755542204905},{"date":"2025-05-18T16:00:00.000Z","stockId":7082025221990,"netValue":1.0983080516979618},{"date":"2025-05-15T16:00:00.000Z","stockId":7082025221990,"netValue":1.0954712822948547},{"date":"2025-05-14T16:00:00.000Z","stockId":7082025221990,"netValue":1.0921584730568996},{"date":"2025-05-13T16:00:00.000Z","stockId":7082025221990,"netValue":1.102254769482132},{"date":"2025-05-12T16:00:00.000Z","stockId":7082025221990,"netValue":1.0986286565221908},{"date":"2025-05-11T16:00:00.000Z","stockId":7082025221990,"netValue":1.098470787810824},{"date":"2025-05-08T16:00:00.000Z","stockId":7082025221990,"netValue":1.0860853950707725},{"date":"2025-05-07T16:00:00.000Z","stockId":7082025221990,"netValue":1.089321703653792},{"date":"2025-05-06T16:00:00.000Z","stockId":7082025221990,"netValue":1.085693156993103},{"date":"2025-05-05T16:00:00.000Z","stockId":7082025221990,"netValue":1.079383275939926},{"date":"2025-04-29T16:00:00.000Z","stockId":7082025221990,"netValue":1.0681843322358733},{"date":"2025-04-28T16:00:00.000Z","stockId":7082025221990,"netValue":1.0712627721075265},{"date":"2025-04-27T16:00:00.000Z","stockId":7082025221990,"netValue":1.0709470346847925},{"date":"2025-04-24T16:00:00.000Z","stockId":7082025221990,"netValue":1.0757595966807323},{"date":"2025-04-23T16:00:00.000Z","stockId":7082025221990,"netValue":1.0729228272776252},{"date":"2025-04-22T16:00:00.000Z","stockId":7082025221990,"netValue":1.0703993615965037},{"date":"2025-04-21T16:00:00.000Z","stockId":7082025221990,"netValue":1.0651131934664637},{"date":"2025-04-20T16:00:00.000Z","stockId":7082025221990,"netValue":1.0618003842285084},{"date":"2025-04-17T16:00:00.000Z","stockId":7082025221990,"netValue":1.054782527674928},{"date":"2025-04-16T16:00:00.000Z","stockId":7082025221990,"netValue":1.052022258926757},{"date":"2025-04-15T16:00:00.000Z","stockId":7082025221990,"netValue":1.0510774803593037},{"date":"2025-04-14T16:00:00.000Z","stockId":7082025221990,"netValue":1.0547060270199922},{"date":"2025-04-13T16:00:00.000Z","stockId":7082025221990,"netValue":1.0523404300502377},{"date":"2025-04-10T16:00:00.000Z","stockId":7082025221990,"netValue":1.0448465336618096},{"date":"2025-04-09T16:00:00.000Z","stockId":7082025221990,"netValue":1.0410481829187324},{"date":"2025-04-08T16:00:00.000Z","stockId":7082025221990,"netValue":1.0226830156200066},{"date":"2025-04-07T16:00:00.000Z","stockId":7082025221990,"netValue":1.0165348745112082},{"date":"2025-04-06T16:00:00.000Z","stockId":7082025221990,"netValue":1.009769599705796},{"date":"2025-04-02T16:00:00.000Z","stockId":7082025221990,"netValue":1.097513268406141},{"date":"2025-04-01T16:00:00.000Z","stockId":7082025221990,"netValue":1.1106021109004436},{"date":"2025-03-31T16:00:00.000Z","stockId":7082025221990,"netValue":1.1081451740426576},{"date":"2025-03-30T16:00:00.000Z","stockId":7082025221990,"netValue":1.1040576896532923},{"date":"2025-03-27T16:00:00.000Z","stockId":7082025221990,"netValue":1.1091755024023742},{"date":"2025-03-26T16:00:00.000Z","stockId":7082025221990,"netValue":1.113613839951923},{"date":"2025-03-25T16:00:00.000Z","stockId":7082025221990,"netValue":1.1099057211761596},{"date":"2025-03-24T16:00:00.000Z","stockId":7082025221990,"netValue":1.1109360495358764},{"date":"2025-03-23T16:00:00.000Z","stockId":7082025221990,"netValue":1.1114739272048193},{"date":"2025-03-20T16:00:00.000Z","stockId":7082025221990,"netValue":1.111966377895593},{"date":"2025-03-19T16:00:00.000Z","stockId":7082025221990,"netValue":1.1266572554680563},{"date":"2025-03-18T16:00:00.000Z","stockId":7082025221990,"netValue":1.1310786784928544},{"date":"2025-03-17T16:00:00.000Z","stockId":7082025221990,"netValue":1.133280932742878},{"date":"2025-03-16T16:00:00.000Z","stockId":7082025221990,"netValue":1.1244550012180328},{"date":"2025-03-13T16:00:00.000Z","stockId":7082025221990,"netValue":1.126674169992807},{"date":"2025-03-12T16:00:00.000Z","stockId":7082025221990,"netValue":1.1070409062513535},{"date":"2025-03-11T16:00:00.000Z","stockId":7082025221990,"netValue":1.1127758526970488},{"date":"2025-03-10T16:00:00.000Z","stockId":7082025221990,"netValue":1.1098772087227413},{"date":"2025-03-09T16:00:00.000Z","stockId":7082025221990,"netValue":1.106327602002319},{"date":"2025-03-06T16:00:00.000Z","stockId":7082025221990,"netValue":1.105155676112012},{"date":"2025-03-05T16:00:00.000Z","stockId":7082025221990,"netValue":1.1083090026940816},{"date":"2025-03-04T16:00:00.000Z","stockId":7082025221990,"netValue":1.0945068559507447},{"date":"2025-03-03T16:00:00.000Z","stockId":7082025221990,"netValue":1.0884379708696166},{"date":"2025-03-02T16:00:00.000Z","stockId":7082025221990,"netValue":1.0805631116768173},{"date":"2025-02-27T16:00:00.000Z","stockId":7082025221990,"netValue":1.0780438333161118},{"date":"2025-02-26T16:00:00.000Z","stockId":7082025221990,"netValue":1.1098486962693233},{"date":"2025-02-25T16:00:00.000Z","stockId":7082025221990,"netValue":1.1115754143533239},{"date":"2025-02-24T16:00:00.000Z","stockId":7082025221990,"netValue":1.0986450839143624},{"date":"2025-02-23T16:00:00.000Z","stockId":7082025221990,"netValue":1.106236748045981},{"date":"2025-02-20T16:00:00.000Z","stockId":7082025221990,"netValue":1.1049232246250837},{"date":"2025-02-19T16:00:00.000Z","stockId":7082025221990,"netValue":1.0923891743244751},{"date":"2025-02-18T16:00:00.000Z","stockId":7082025221990,"netValue":1.089552871853087},{"date":"2025-02-17T16:00:00.000Z","stockId":7082025221990,"netValue":1.0732145322242936},{"date":"2025-02-16T16:00:00.000Z","stockId":7082025221990,"netValue":1.086620398829278},{"date":"2025-02-13T16:00:00.000Z","stockId":7082025221990,"netValue":1.0835801573243802},{"date":"2025-02-12T16:00:00.000Z","stockId":7082025221990,"netValue":1.0758299811374208},{"date":"2025-02-11T16:00:00.000Z","stockId":7082025221990,"netValue":1.0849898512976988},{"date":"2025-02-10T16:00:00.000Z","stockId":7082025221990,"netValue":1.075292103468478},{"date":"2025-02-09T16:00:00.000Z","stockId":7082025221990,"netValue":1.0780660644369457},{"date":"2025-02-06T16:00:00.000Z","stockId":7082025221990,"netValue":1.0741201775781708},{"date":"2025-02-05T16:00:00.000Z","stockId":7082025221990,"netValue":1.0624561988052497},{"date":"2025-02-04T16:00:00.000Z","stockId":7082025221990,"netValue":1.0483218582031677},{"date":"2025-01-26T16:00:00.000Z","stockId":7082025221990,"netValue":1.0555445758893018},{"date":"2025-01-23T16:00:00.000Z","stockId":7082025221990,"netValue":1.056985712186616},{"date":"2025-01-22T16:00:00.000Z","stockId":7082025221990,"netValue":1.0462573610256862},{"date":"2025-01-21T16:00:00.000Z","stockId":7082025221990,"netValue":1.0450692251741216},{"date":"2025-01-20T16:00:00.000Z","stockId":7082025221990,"netValue":1.0512328380822837},{"date":"2025-01-19T16:00:00.000Z","stockId":7082025221990,"netValue":1.0501239112874898},{"date":"2025-01-16T16:00:00.000Z","stockId":7082025221990,"netValue":1.0465096817159738},{"date":"2025-01-15T16:00:00.000Z","stockId":7082025221990,"netValue":1.0423262952270864},{"date":"2025-01-14T16:00:00.000Z","stockId":7082025221990,"netValue":1.0396478808168474},{"date":"2025-01-13T16:00:00.000Z","stockId":7082025221990,"netValue":1.044860985043758},{"date":"2025-01-12T16:00:00.000Z","stockId":7082025221990,"netValue":1.0181119694382172},{"date":"2025-01-09T16:00:00.000Z","stockId":7082025221990,"netValue":1.020631965734914},{"date":"2025-01-08T16:00:00.000Z","stockId":7082025221990,"netValue":1.0322463100402994},{"date":"2025-01-07T16:00:00.000Z","stockId":7082025221990,"netValue":1.0377762504942936},{"date":"2025-01-06T16:00:00.000Z","stockId":7082025221990,"netValue":1.0349394179705127},{"date":"2025-01-05T16:00:00.000Z","stockId":7082025221990,"netValue":1.0287904985823255},{"date":"2025-01-02T16:00:00.000Z","stockId":7082025221990,"netValue":1.0285528714120125},{"date":"2025-01-01T16:00:00.000Z","stockId":7082025221990,"netValue":1.0393604316297131},{"date":"2024-12-30T16:00:00.000Z","stockId":7082025221990,"netValue":1.0613217753321478},{"date":"2024-12-29T16:00:00.000Z","stockId":7082025221990,"netValue":1.075060070650375},{"date":"2024-12-26T16:00:00.000Z","stockId":7082025221990,"netValue":1.0701784961705232},{"date":"2024-12-25T16:00:00.000Z","stockId":7082025221990,"netValue":1.0695448237163556},{"date":"2024-12-24T16:00:00.000Z","stockId":7082025221990,"netValue":1.0680545451576815},{"date":"2024-12-23T16:00:00.000Z","stockId":7082025221990,"netValue":1.0691634719524754},{"date":"2024-12-22T16:00:00.000Z","stockId":7082025221990,"netValue":1.0545538770097673},{"date":"2024-12-19T16:00:00.000Z","stockId":7082025221990,"netValue":1.0563756853155},{"date":"2024-12-18T16:00:00.000Z","stockId":7082025221990,"netValue":1.0585290233682914},{"date":"2024-12-17T16:00:00.000Z","stockId":7082025221990,"netValue":1.0578014483373777},{"date":"2024-12-16T16:00:00.000Z","stockId":7082025221990,"netValue":1.0538703825387779},{"date":"2024-12-15T16:00:00.000Z","stockId":7082025221990,"netValue":1.0565634904689913},{"date":"2024-12-12T16:00:00.000Z","stockId":7082025221990,"netValue":1.0607468769578787},{"date":"2024-12-11T16:00:00.000Z","stockId":7082025221990,"netValue":1.0788269768785352},{"date":"2024-12-10T16:00:00.000Z","stockId":7082025221990,"netValue":1.0671481170363535},{"date":"2024-12-09T16:00:00.000Z","stockId":7082025221990,"netValue":1.062964730547466},{"date":"2024-12-08T16:00:00.000Z","stockId":7082025221990,"netValue":1.0572118564431336},{"date":"2024-12-05T16:00:00.000Z","stockId":7082025221990,"netValue":1.0578455288973014},{"date":"2024-12-04T16:00:00.000Z","stockId":7082025221990,"netValue":1.0459290418848073},{"date":"2024-12-03T16:00:00.000Z","stockId":7082025221990,"netValue":1.0464835052822041},{"date":"2024-12-02T16:00:00.000Z","stockId":7082025221990,"netValue":1.0525679091335953},{"date":"2024-12-01T16:00:00.000Z","stockId":7082025221990,"netValue":1.0511421461117176},{"date":"2024-11-28T16:00:00.000Z","stockId":7082025221990,"netValue":1.0401116522436786},{"date":"2024-11-27T16:00:00.000Z","stockId":7082025221990,"netValue":1.0262941478686807},{"date":"2024-11-26T16:00:00.000Z","stockId":7082025221990,"netValue":1.032997530654265},{"date":"2024-11-25T16:00:00.000Z","stockId":7082025221990,"netValue":1.017927374890906},{"date":"2024-11-24T16:00:00.000Z","stockId":7082025221990,"netValue":1.0198283922534093},{"date":"2024-11-21T16:00:00.000Z","stockId":7082025221990,"netValue":1.019447040489529},{"date":"2024-11-20T16:00:00.000Z","stockId":7082025221990,"netValue":1.0514238538419547},{"date":"2024-11-19T16:00:00.000Z","stockId":7082025221990,"netValue":1.0513446447851835},{"date":"2024-11-18T16:00:00.000Z","stockId":7082025221990,"netValue":1.0453541435105382},{"date":"2024-11-17T16:00:00.000Z","stockId":7082025221990,"netValue":1.0350071441134887},{"date":"2024-11-14T16:00:00.000Z","stockId":7082025221990,"netValue":1.0434678196680094},{"date":"2024-11-13T16:00:00.000Z","stockId":7082025221990,"netValue":1.0578397874404042},{"date":"2024-11-12T16:00:00.000Z","stockId":7082025221990,"netValue":1.076172208051348},{"date":"2024-11-11T16:00:00.000Z","stockId":7082025221990,"netValue":1.0717511943921476},{"date":"2024-11-10T16:00:00.000Z","stockId":7082025221990,"netValue":1.0795635039725255},{"date":"2024-11-07T16:00:00.000Z","stockId":7082025221990,"netValue":1.0731769574140255},{"date":"2024-11-06T16:00:00.000Z","stockId":7082025221990,"netValue":1.0814000057982327},{"date":"2024-11-05T16:00:00.000Z","stockId":7082025221990,"netValue":1.0587404741048343},{"date":"2024-11-04T16:00:00.000Z","stockId":7082025221990,"netValue":1.0639535783317444},{"date":"2024-11-03T16:00:00.000Z","stockId":7082025221990,"netValue":1.0454774331272332},{"date":"2024-10-31T16:00:00.000Z","stockId":7082025221990,"netValue":1.0333233189444258},{"date":"2024-10-30T16:00:00.000Z","stockId":7082025221990,"netValue":1.0369522420359163},{"date":"2024-10-29T16:00:00.000Z","stockId":7082025221990,"netValue":1.0390116775119618},{"date":"2024-10-28T16:00:00.000Z","stockId":7082025221990,"netValue":1.0463634262716885},{"date":"2024-10-27T16:00:00.000Z","stockId":7082025221990,"netValue":1.0567896347255088},{"date":"2024-10-24T16:00:00.000Z","stockId":7082025221990,"netValue":1.053492241381077},{"date":"2024-10-23T16:00:00.000Z","stockId":7082025221990,"netValue":1.0485959733812509},{"date":"2024-10-22T16:00:00.000Z","stockId":7082025221990,"netValue":1.055299356166835},{"date":"2024-10-21T16:00:00.000Z","stockId":7082025221990,"netValue":1.055061728996522},{"date":"2024-10-20T16:00:00.000Z","stockId":7082025221990,"netValue":1.0462989107348921},{"date":"2024-10-17T16:00:00.000Z","stockId":7082025221990,"netValue":1.0429223083336894},{"date":"2024-10-16T16:00:00.000Z","stockId":7082025221990,"netValue":1.015287299583694},{"date":"2024-10-15T16:00:00.000Z","stockId":7082025221990,"netValue":1.0234311389111301},{"date":"2024-10-14T16:00:00.000Z","stockId":7082025221990,"netValue":1.0232727207975885},{"date":"2024-10-13T16:00:00.000Z","stockId":7082025221990,"netValue":1.0462490887180709},{"date":"2024-10-10T16:00:00.000Z","stockId":7082025221990,"netValue":1.0259805222477767},{"date":"2024-10-09T16:00:00.000Z","stockId":7082025221990,"netValue":1.0524133883469844},{"date":"2024-10-08T16:00:00.000Z","stockId":7082025221990,"netValue":1.0388476336921388},{"date":"2024-10-07T16:00:00.000Z","stockId":7082025221990,"netValue":1.113530062223587},{"date":"2024-09-29T16:00:00.000Z","stockId":7082025221990,"netValue":1.0590803326997427},{"date":"2024-09-26T16:00:00.000Z","stockId":7082025221990,"netValue":0.9776150268408718},{"date":"2024-09-25T16:00:00.000Z","stockId":7082025221990,"netValue":0.9437373733121507},{"date":"2024-09-24T16:00:00.000Z","stockId":7082025221990,"netValue":0.9097805199171579},{"date":"2024-09-23T16:00:00.000Z","stockId":7082025221990,"netValue":0.9006216466015926},{"date":"2024-09-22T16:00:00.000Z","stockId":7082025221990,"netValue":0.8697677435771449},{"date":"2024-09-19T16:00:00.000Z","stockId":7082025221990,"netValue":0.8669957482576455},{"date":"2024-09-18T16:00:00.000Z","stockId":7082025221990,"netValue":0.8662971050471623},{"date":"2024-09-17T16:00:00.000Z","stockId":7082025221990,"netValue":0.8602128709302228},{"date":"2024-09-12T16:00:00.000Z","stockId":7082025221990,"netValue":0.8553307903933142},{"date":"2024-09-11T16:00:00.000Z","stockId":7082025221990,"netValue":0.8592766281209259},{"date":"2024-09-10T16:00:00.000Z","stockId":7082025221990,"netValue":0.8636184651798938},{"date":"2024-09-09T16:00:00.000Z","stockId":7082025221990,"netValue":0.8664696603656653},{"date":"2024-09-08T16:00:00.000Z","stockId":7082025221990,"netValue":0.8650582183587393},{"date":"2024-09-05T16:00:00.000Z","stockId":7082025221990,"netValue":0.8748648461904356},{"date":"2024-09-04T16:00:00.000Z","stockId":7082025221990,"netValue":0.8843405189710863},{"date":"2024-09-03T16:00:00.000Z","stockId":7082025221990,"netValue":0.8827565216456579},{"date":"2024-09-02T16:00:00.000Z","stockId":7082025221990,"netValue":0.8878903573673405},{"date":"2024-09-01T16:00:00.000Z","stockId":7082025221990,"netValue":0.8834042761617888},{"date":"2024-08-29T16:00:00.000Z","stockId":7082025221990,"netValue":0.8965089872049654},{"date":"2024-08-28T16:00:00.000Z","stockId":7082025221990,"netValue":0.8864789153604145},{"date":"2024-08-27T16:00:00.000Z","stockId":7082025221990,"netValue":0.8817552345560485},{"date":"2024-08-26T16:00:00.000Z","stockId":7082025221990,"netValue":0.8843546745570455},{"date":"2024-08-25T16:00:00.000Z","stockId":7082025221990,"netValue":0.8874293137556715},{"date":"2024-08-22T16:00:00.000Z","stockId":7082025221990,"netValue":0.8864930709463741},{"date":"2024-08-21T16:00:00.000Z","stockId":7082025221990,"netValue":0.8841312305441911},{"date":"2024-08-20T16:00:00.000Z","stockId":7082025221990,"netValue":0.8881704237240334},{"date":"2024-08-19T16:00:00.000Z","stockId":7082025221990,"netValue":0.8909282634575736},{"date":"2024-08-18T16:00:00.000Z","stockId":7082025221990,"netValue":0.9014335344997528},{"date":"2024-08-15T16:00:00.000Z","stockId":7082025221990,"netValue":0.8989132943650273},{"date":"2024-08-14T16:00:00.000Z","stockId":7082025221990,"netValue":0.8985964948999414},{"date":"2024-08-13T16:00:00.000Z","stockId":7082025221990,"netValue":0.8931600152991329},{"date":"2024-08-12T16:00:00.000Z","stockId":7082025221990,"netValue":0.9013684902194412},{"date":"2024-08-11T16:00:00.000Z","stockId":7082025221990,"netValue":0.900022092492827},{"date":"2024-08-08T16:00:00.000Z","stockId":7082025221990,"netValue":0.8982288067405038},{"date":"2024-08-07T16:00:00.000Z","stockId":7082025221990,"netValue":0.9034418423284576},{"date":"2024-08-06T16:00:00.000Z","stockId":7082025221990,"netValue":0.9009074466077724},{"date":"2024-08-05T16:00:00.000Z","stockId":7082025221990,"netValue":0.901224246072858},{"date":"2024-08-04T16:00:00.000Z","stockId":7082025221990,"netValue":0.8973717637974779},{"date":"2024-08-01T16:00:00.000Z","stockId":7082025221990,"netValue":0.9105556747069259},{"date":"2024-07-31T16:00:00.000Z","stockId":7082025221990,"netValue":0.920520702271165},{"date":"2024-07-30T16:00:00.000Z","stockId":7082025221990,"netValue":0.9266699806684165},{"date":"2024-07-29T16:00:00.000Z","stockId":7082025221990,"netValue":0.9020304003215321},{"date":"2024-07-28T16:00:00.000Z","stockId":7082025221990,"netValue":0.9078911904256171},{"date":"2024-07-25T16:00:00.000Z","stockId":7082025221990,"netValue":0.9141338242750995},{"date":"2024-07-24T16:00:00.000Z","stockId":7082025221990,"netValue":0.9060045492210625},{"date":"2024-07-23T16:00:00.000Z","stockId":7082025221990,"netValue":0.9078911904256172},{"date":"2024-07-22T16:00:00.000Z","stockId":7082025221990,"netValue":0.9161138209318851},{"date":"2024-07-21T16:00:00.000Z","stockId":7082025221990,"netValue":0.9369659632837012},{"date":"2024-07-18T16:00:00.000Z","stockId":7082025221990,"netValue":0.9426541980692837},{"date":"2024-07-17T16:00:00.000Z","stockId":7082025221990,"netValue":0.9416387553937149},{"date":"2024-07-16T16:00:00.000Z","stockId":7082025221990,"netValue":0.9380097171311892},{"date":"2024-07-15T16:00:00.000Z","stockId":7082025221990,"netValue":0.9419555548588008},{"date":"2024-07-14T16:00:00.000Z","stockId":7082025221990,"netValue":0.9410051564635435},{"date":"2024-07-11T16:00:00.000Z","stockId":7082025221990,"netValue":0.9455195488410143},{"date":"2024-07-10T16:00:00.000Z","stockId":7082025221990,"netValue":0.9461673033571452},{"date":"2024-07-09T16:00:00.000Z","stockId":7082025221990,"netValue":0.9298012422108809},{"date":"2024-07-08T16:00:00.000Z","stockId":7082025221990,"netValue":0.9327316372629233},{"date":"2024-07-07T16:00:00.000Z","stockId":7082025221990,"netValue":0.9213551676917585},{"date":"2024-07-04T16:00:00.000Z","stockId":7082025221990,"netValue":0.9320329940524403},{"date":"2024-07-03T16:00:00.000Z","stockId":7082025221990,"netValue":0.9302203155274652},{"date":"2024-07-02T16:00:00.000Z","stockId":7082025221990,"netValue":0.9393807512051902},{"date":"2024-07-01T16:00:00.000Z","stockId":7082025221990,"netValue":0.9453842749883755},{"date":"2024-06-30T16:00:00.000Z","stockId":7082025221990,"netValue":0.9505239908393128},{"date":"2024-06-29T16:00:00.000Z","stockId":7082025221990,"netValue":0.941521700265089},{"date":"2024-06-27T16:00:00.000Z","stockId":7082025221990,"netValue":0.941600772807567},{"date":"2024-06-26T16:00:00.000Z","stockId":7082025221990,"netValue":0.9370205549733243},{"date":"2024-06-25T16:00:00.000Z","stockId":7082025221990,"netValue":0.9472880063747167},{"date":"2024-06-24T16:00:00.000Z","stockId":7082025221990,"netValue":0.9371056176799304},{"date":"2024-06-23T16:00:00.000Z","stockId":7082025221990,"netValue":0.9388392236531428},{"date":"2024-06-20T16:00:00.000Z","stockId":7082025221990,"netValue":0.9483348652805873},{"date":"2024-06-19T16:00:00.000Z","stockId":7082025221990,"netValue":0.9492051131172842},{"date":"2024-06-18T16:00:00.000Z","stockId":7082025221990,"netValue":0.95736698314042},{"date":"2024-06-17T16:00:00.000Z","stockId":7082025221990,"netValue":0.9630519939360338},{"date":"2024-06-16T16:00:00.000Z","stockId":7082025221990,"netValue":0.9600446687917953},{"date":"2024-06-13T16:00:00.000Z","stockId":7082025221990,"netValue":0.9643959079752801},{"date":"2024-06-12T16:00:00.000Z","stockId":7082025221990,"netValue":0.9571712279301255},{"date":"2024-06-11T16:00:00.000Z","stockId":7082025221990,"netValue":0.9626554123018862},{"date":"2024-06-10T16:00:00.000Z","stockId":7082025221990,"netValue":0.960049740005354},{"date":"2024-06-06T16:00:00.000Z","stockId":7082025221990,"netValue":0.9657398220145266},{"date":"2024-06-05T16:00:00.000Z","stockId":7082025221990,"netValue":0.965472053449389},{"date":"2024-06-04T16:00:00.000Z","stockId":7082025221990,"netValue":0.971357890668856},{"date":"2024-06-03T16:00:00.000Z","stockId":7082025221990,"netValue":0.9801171687499926},{"date":"2024-06-02T16:00:00.000Z","stockId":7082025221990,"netValue":0.9785774995004518},{"date":"2024-05-30T16:00:00.000Z","stockId":7082025221990,"netValue":0.9842625102960656},{"date":"2024-05-29T16:00:00.000Z","stockId":7082025221990,"netValue":0.9832634493903586},{"date":"2024-05-28T16:00:00.000Z","stockId":7082025221990,"netValue":0.988345980914413},{"date":"2024-05-27T16:00:00.000Z","stockId":7082025221990,"netValue":0.986811382878431},{"date":"2024-05-26T16:00:00.000Z","stockId":7082025221990,"netValue":0.9931658150868885}]}