window.pageData = {"startDate":"2024-05-23T16:34:38.888Z","endDate":"2026-05-23T16:34:38.888Z","manager":{"_id":7070412231930,"name":"高大亮","gender":"m","educationCode":"001002","resume":"高大亮：男，金融硕士。历任华商基金管理有限公司研究部研究员；大家资产管理有限公司研究部研究员；中金基金管理有限公司权益部研究员、基金经理助理。现任中金基金管理有限公司权益部基金经理。管理的公募基金包括：2023年12月8日至今担任中金消费升级股票型证券投资基金基金经理，2024年5月10日至2024年12月17日担任中金兴元6个月持有期混合型证券投资基金基金经理。","tickerId":70412231930,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20892070","exchange":"fm","cnInfoCode":"db20892070","followedNum":0,"currency":"CNY","workingDate":"2023-12-07T16:00:00.000Z","fundCompanyId":4000050960000,"fundManagerSecondLevel":"company","pinyin":"gdl","fundCompany":{"_id":4000050960000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50960000","tickerId":50960000,"name":"中金基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7070412231930,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_cagr_p_r_fs":0.026543013939222204,"fm_cagr_p_r_fs_m":0.07767459284747968,"fm_cagr_p_r_fs_r_c":628,"fm_cagr_p_r_fs_rp":0.7559808612440191,"fm_p_r_fys_m":0.08206159623860976,"fm_p_r_fys_r_c":570,"fm_p_r_fys_rp":0.968365553602812,"fm_p_r_m1":-0.04895465798255738,"fm_p_r_m1_m":0.023159820297582234,"fm_p_r_m1_r_c":609,"fm_p_r_m1_rp":0.9391447368421053,"fm_p_r_m3":-0.10534309474557269,"fm_p_r_m3_m":0.03304504796506724,"fm_p_r_m3_r_c":585,"fm_p_r_m3_rp":0.9674657534246576,"fm_p_r_m6":-0.021108218435071935,"fm_p_r_m6_m":0.13903718726272307,"fm_p_r_m6_r_c":558,"fm_p_r_m6_rp":0.8671454219030521,"fm_p_r_y1":0.04379841661428108,"fm_p_r_y1_m":0.3479644409793168,"fm_p_r_y1_r_c":515,"fm_p_r_y1_rp":0.9202334630350194,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.6897746967071057,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.5493934142114385,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.462738301559792,"fm_p_r_fys":-0.09307988752012708},"fmi":{"stockId":7070412231930,"type":"fmi","fm_my":2.5,"fm_d":{"3000000001193":"本基金基金经理","3000000018628":"本基金基金经理"},"fm_wy":9,"fm_a_as":118247929.91530001,"fm_a_mfn":2,"fm_as":118247929.91530001,"fm_b_as":0,"fm_e_as":118247929.91530001,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":118247929.91530001,"fm_q_as":0,"fm_r_f_cagr":0.0467,"fm_r_fd":3000000024196,"fm_r_ftp":0.0496}},"topTenManagedFundList":[{"_id":3000000001193,"stockCode":"001193","stockType":"fund","areaCode":"cn","followedNum":12,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-06-01T16:00:00.000Z","setUpScale":694308000,"market":"a","tickerId":1193,"custody":"中国建设银行股份有限公司","name":"中金消费升级股票型证券投资基金","shortName":"中金消费升级股票(001193)","fundSecondLevel":"company","__csrcFundId":4115,"fundStatus":"normal","lastUpdated":"2026-04-30T17:51:29.972Z","masterFundFlag":1,"inceptionDate":"2015-06-23T16:00:00.000Z","fundCollectionId":4000050960000,"currency":"CNY","masterFundShortName":"中金消费升级股票","pinyin":"zjxfsjgpxzqtzjj","hotMetrics":{"stockId":3000000001193,"type":"f_as","f_tas":118131340.4775,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024196,"name":"中金消费升级股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024196","tickerId":24196,"shortName":"中金消费升级股票C","currency":"CNY","__csrcFundId":4115,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-05-19T08:31:37.537Z","inceptionDate":"2025-04-29T16:00:00.000Z","pinyin":"zjxfsjgpxzqtzjj","fundCollectionId":4000050960000,"followedNum":2,"hotMetrics":{"stockId":3000000024196,"type":"f_as","f_tas":116589.4378,"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":48527,"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":7070412231930,"date":"2026-05-21T16:00:00.000Z","netValue":1.066441969491841},{"stockId":7070412231930,"date":"2026-05-20T16:00:00.000Z","netValue":1.0644130132027751},{"date":"2026-05-19T16:00:00.000Z","stockId":7070412231930,"netValue":1.0869569719701746},{"date":"2026-05-18T16:00:00.000Z","stockId":7070412231930,"netValue":1.0892113678469146},{"date":"2026-05-17T16:00:00.000Z","stockId":7070412231930,"netValue":1.0768123016523128},{"date":"2026-05-14T16:00:00.000Z","stockId":7070412231930,"netValue":1.0807573833091397},{"stockId":7070412231930,"date":"2026-05-13T16:00:00.000Z","netValue":1.0915785946449597},{"date":"2026-05-12T16:00:00.000Z","stockId":7070412231930,"netValue":1.1073592546546716},{"date":"2026-05-11T16:00:00.000Z","stockId":7070412231930,"netValue":1.1011596659936362},{"date":"2026-05-10T16:00:00.000Z","stockId":7070412231930,"netValue":1.1072465348608342},{"date":"2026-05-07T16:00:00.000Z","stockId":7070412231930,"netValue":1.1001452989765708},{"stockId":7070412231930,"date":"2026-05-06T16:00:00.000Z","netValue":1.1124317565048039},{"stockId":7070412231930,"date":"2026-05-05T16:00:00.000Z","netValue":1.1177295868151425},{"stockId":7070412231930,"date":"2026-04-29T16:00:00.000Z","netValue":1.1164896690829356},{"date":"2026-04-28T16:00:00.000Z","stockId":7070412231930,"netValue":1.1205475816610675},{"date":"2026-04-27T16:00:00.000Z","stockId":7070412231930,"netValue":1.0973271930031778},{"stockId":7070412231930,"date":"2026-04-26T16:00:00.000Z","netValue":1.1089374428958565},{"stockId":7070412231930,"date":"2026-04-23T16:00:00.000Z","netValue":1.1168278284644464},{"stockId":7070412231930,"date":"2026-04-22T16:00:00.000Z","netValue":1.1213366202179265},{"date":"2026-04-21T16:00:00.000Z","stockId":7070412231930,"netValue":1.1216747795994373},{"date":"2026-04-20T16:00:00.000Z","stockId":7070412231930,"netValue":1.1209984608364154},{"date":"2026-04-19T16:00:00.000Z","stockId":7070412231930,"netValue":1.1333976381584852},{"date":"2026-04-16T16:00:00.000Z","stockId":7070412231930,"netValue":1.1314814016632562},{"date":"2026-04-15T16:00:00.000Z","stockId":7070412231930,"netValue":1.1469240134189251},{"stockId":7070412231930,"date":"2026-04-14T16:00:00.000Z","netValue":1.1299033245495382},{"date":"2026-04-13T16:00:00.000Z","stockId":7070412231930,"netValue":1.1235910160946667},{"stockId":7070412231930,"date":"2026-04-12T16:00:00.000Z","netValue":1.1292271169139843},{"stockId":7070412231930,"date":"2026-04-09T16:00:00.000Z","netValue":1.1389210191839658},{"stockId":7070412231930,"date":"2026-04-08T16:00:00.000Z","netValue":1.134074068735944},{"stockId":7070412231930,"date":"2026-04-07T16:00:00.000Z","netValue":1.1425278602371687},{"date":"2026-04-06T16:00:00.000Z","stockId":7070412231930,"netValue":1.1162643438339102},{"date":"2026-04-02T16:00:00.000Z","stockId":7070412231930,"netValue":1.1191950580582957},{"date":"2026-04-01T16:00:00.000Z","stockId":7070412231930,"netValue":1.1287762391764788},{"date":"2026-03-31T16:00:00.000Z","stockId":7070412231930,"netValue":1.1385826680120348},{"date":"2026-03-30T16:00:00.000Z","stockId":7070412231930,"netValue":1.1007088226507482},{"date":"2026-03-29T16:00:00.000Z","stockId":7070412231930,"netValue":1.1137845087209692},{"stockId":7070412231930,"date":"2026-03-26T16:00:00.000Z","netValue":1.1180678602796863},{"date":"2026-03-25T16:00:00.000Z","stockId":7070412231930,"netValue":1.1017234924898451},{"stockId":7070412231930,"date":"2026-03-24T16:00:00.000Z","netValue":1.1079230802721987},{"date":"2026-03-23T16:00:00.000Z","stockId":7070412231930,"netValue":1.0883098389243893},{"date":"2026-03-22T16:00:00.000Z","stockId":7070412231930,"netValue":1.07331810846888},{"stockId":7070412231930,"date":"2026-03-19T16:00:00.000Z","netValue":1.122914810727708},{"stockId":7070412231930,"date":"2026-03-18T16:00:00.000Z","netValue":1.133059590735196},{"date":"2026-03-17T16:00:00.000Z","stockId":7070412231930,"netValue":1.1510947551929513},{"date":"2026-03-16T16:00:00.000Z","stockId":7070412231930,"netValue":1.1562798649745563},{"stockId":7070412231930,"date":"2026-03-15T16:00:00.000Z","netValue":1.153010991416588},{"stockId":7070412231930,"date":"2026-03-12T16:00:00.000Z","netValue":1.149629398080759},{"stockId":7070412231930,"date":"2026-03-11T16:00:00.000Z","netValue":1.1602250571996904},{"date":"2026-03-10T16:00:00.000Z","stockId":7070412231930,"netValue":1.1597741780882462},{"date":"2026-03-09T16:00:00.000Z","stockId":7070412231930,"netValue":1.1585342605317757},{"date":"2026-03-08T16:00:00.000Z","stockId":7070412231930,"netValue":1.1469241234120955},{"stockId":7070412231930,"date":"2026-03-05T16:00:00.000Z","netValue":1.1603377769775514},{"stockId":7070412231930,"date":"2026-03-04T16:00:00.000Z","netValue":1.1480515130290534},{"date":"2026-03-03T16:00:00.000Z","stockId":7070412231930,"netValue":1.150644067919856},{"stockId":7070412231930,"date":"2026-03-02T16:00:00.000Z","netValue":1.1592107710372896},{"date":"2026-03-01T16:00:00.000Z","stockId":7070412231930,"netValue":1.1870525561689502},{"stockId":7070412231930,"date":"2026-02-26T16:00:00.000Z","netValue":1.2005789295122669},{"date":"2026-02-25T16:00:00.000Z","stockId":7070412231930,"netValue":1.1862635177239231},{"date":"2026-02-24T16:00:00.000Z","stockId":7070412231930,"netValue":1.1893069517261696},{"date":"2026-02-23T16:00:00.000Z","stockId":7070412231930,"netValue":1.1810784079423184},{"date":"2026-02-12T16:00:00.000Z","stockId":7070412231930,"netValue":1.192012226394833},{"date":"2026-02-11T16:00:00.000Z","stockId":7070412231930,"netValue":1.2000155224613105},{"date":"2026-02-10T16:00:00.000Z","stockId":7070412231930,"netValue":1.2099348629130762},{"stockId":7070412231930,"date":"2026-02-09T16:00:00.000Z","netValue":1.221883159366339},{"stockId":7070412231930,"date":"2026-02-08T16:00:00.000Z","netValue":1.2187268137478835},{"stockId":7070412231930,"date":"2026-02-05T16:00:00.000Z","netValue":1.1971973361764379},{"date":"2026-02-04T16:00:00.000Z","stockId":7070412231930,"netValue":1.2024951657359033},{"date":"2026-02-03T16:00:00.000Z","stockId":7070412231930,"netValue":1.185249039723175},{"stockId":7070412231930,"date":"2026-02-02T16:00:00.000Z","netValue":1.1902087099490575},{"stockId":7070412231930,"date":"2026-02-01T16:00:00.000Z","netValue":1.1738643421592168},{"stockId":7070412231930,"date":"2026-01-29T16:00:00.000Z","netValue":1.2055391752531952},{"stockId":7070412231930,"date":"2026-01-28T16:00:00.000Z","netValue":1.2110624443683833},{"date":"2026-01-27T16:00:00.000Z","stockId":7070412231930,"netValue":1.2036229390295587},{"date":"2026-01-26T16:00:00.000Z","stockId":7070412231930,"netValue":1.2021575819173662},{"date":"2026-01-25T16:00:00.000Z","stockId":7070412231930,"netValue":1.207906290588276},{"stockId":7070412231930,"date":"2026-01-22T16:00:00.000Z","netValue":1.2358607954977974},{"date":"2026-01-21T16:00:00.000Z","stockId":7070412231930,"netValue":1.2199673068194006},{"stockId":7070412231930,"date":"2026-01-20T16:00:00.000Z","netValue":1.2152330761492398},{"stockId":7070412231930,"date":"2026-01-19T16:00:00.000Z","netValue":1.2170367844333638},{"date":"2026-01-18T16:00:00.000Z","stockId":7070412231930,"netValue":1.2200800265972616},{"date":"2026-01-15T16:00:00.000Z","stockId":7070412231930,"netValue":1.2030593401402545},{"stockId":7070412231930,"date":"2026-01-14T16:00:00.000Z","netValue":1.214444229542561},{"stockId":7070412231930,"date":"2026-01-13T16:00:00.000Z","netValue":1.223461811771439},{"stockId":7070412231930,"date":"2026-01-12T16:00:00.000Z","netValue":1.2100479663676342},{"date":"2026-01-11T16:00:00.000Z","stockId":7070412231930,"netValue":1.221319944153732},{"date":"2026-01-08T16:00:00.000Z","stockId":7070412231930,"netValue":1.1978744221969981},{"date":"2026-01-07T16:00:00.000Z","stockId":7070412231930,"netValue":1.18716603864359},{"date":"2026-01-06T16:00:00.000Z","stockId":7070412231930,"netValue":1.188631396393004},{"date":"2026-01-05T16:00:00.000Z","stockId":7070412231930,"netValue":1.1906603532768076},{"date":"2026-01-04T16:00:00.000Z","stockId":7070412231930,"netValue":1.1788247714546198},{"date":"2025-12-30T16:00:00.000Z","stockId":7070412231930,"netValue":1.1758940559557922},{"date":"2025-12-29T16:00:00.000Z","stockId":7070412231930,"netValue":1.168003668074334},{"date":"2025-12-28T16:00:00.000Z","stockId":7070412231930,"netValue":1.1704835042656492},{"date":"2025-12-25T16:00:00.000Z","stockId":7070412231930,"netValue":1.173188780110721},{"date":"2025-12-24T16:00:00.000Z","stockId":7070412231930,"netValue":1.169018146516236},{"date":"2025-12-23T16:00:00.000Z","stockId":7070412231930,"netValue":1.1472632199287855},{"date":"2025-12-22T16:00:00.000Z","stockId":7070412231930,"netValue":1.1320459258767293},{"date":"2025-12-21T16:00:00.000Z","stockId":7070412231930,"netValue":1.1397109915279615},{"date":"2025-12-18T16:00:00.000Z","stockId":7070412231930,"netValue":1.142528987199911},{"date":"2025-12-17T16:00:00.000Z","stockId":7070412231930,"netValue":1.133173124145509},{"date":"2025-12-16T16:00:00.000Z","stockId":7070412231930,"netValue":1.1376820346441576},{"date":"2025-12-15T16:00:00.000Z","stockId":7070412231930,"netValue":1.1264100519563593},{"date":"2025-12-14T16:00:00.000Z","stockId":7070412231930,"netValue":1.1341877200109398},{"date":"2025-12-11T16:00:00.000Z","stockId":7070412231930,"netValue":1.1324969226077701},{"date":"2025-12-10T16:00:00.000Z","stockId":7070412231930,"netValue":1.1117564744622217},{"date":"2025-12-09T16:00:00.000Z","stockId":7070412231930,"netValue":1.1114183149815886},{"date":"2025-12-08T16:00:00.000Z","stockId":7070412231930,"netValue":1.1118691942890997},{"date":"2025-12-07T16:00:00.000Z","stockId":7070412231930,"netValue":1.1167161468448532},{"date":"2025-12-04T16:00:00.000Z","stockId":7070412231930,"netValue":1.1161525477104632},{"date":"2025-12-03T16:00:00.000Z","stockId":7070412231930,"netValue":1.1053314443301767},{"date":"2025-12-02T16:00:00.000Z","stockId":7070412231930,"netValue":1.1126582330772459},{"date":"2025-12-01T16:00:00.000Z","stockId":7070412231930,"netValue":1.121788539054362},{"date":"2025-11-30T16:00:00.000Z","stockId":7070412231930,"netValue":1.122352138188752},{"date":"2025-11-27T16:00:00.000Z","stockId":7070412231930,"netValue":1.1152507890954393},{"date":"2025-11-26T16:00:00.000Z","stockId":7070412231930,"netValue":1.1022880090044715},{"date":"2025-11-25T16:00:00.000Z","stockId":7070412231930,"netValue":1.1070222417333468},{"date":"2025-11-24T16:00:00.000Z","stockId":7070412231930,"netValue":1.1132219496351652},{"date":"2025-11-23T16:00:00.000Z","stockId":7070412231930,"netValue":1.100597211601302},{"date":"2025-11-20T16:00:00.000Z","stockId":7070412231930,"netValue":1.0894380661639111},{"date":"2025-11-19T16:00:00.000Z","stockId":7070412231930,"netValue":1.1107421134438498},{"date":"2025-11-18T16:00:00.000Z","stockId":7070412231930,"netValue":1.1285518460905701},{"date":"2025-11-17T16:00:00.000Z","stockId":7070412231930,"netValue":1.1306934053777227},{"date":"2025-11-16T16:00:00.000Z","stockId":7070412231930,"netValue":1.136780393452663},{"date":"2025-11-13T16:00:00.000Z","stockId":7070412231930,"netValue":1.1417399484117647},{"date":"2025-11-12T16:00:00.000Z","stockId":7070412231930,"netValue":1.1619167974229232},{"date":"2025-11-11T16:00:00.000Z","stockId":7070412231930,"netValue":1.150193935427613},{"date":"2025-11-10T16:00:00.000Z","stockId":7070412231930,"netValue":1.1528993286962141},{"date":"2025-11-09T16:00:00.000Z","stockId":7070412231930,"netValue":1.160338837270161},{"date":"2025-11-06T16:00:00.000Z","stockId":7070412231930,"netValue":1.1579717209057236},{"date":"2025-11-05T16:00:00.000Z","stockId":7070412231930,"netValue":1.1672147467097185},{"date":"2025-11-04T16:00:00.000Z","stockId":7070412231930,"netValue":1.1675529061903516},{"date":"2025-11-03T16:00:00.000Z","stockId":7070412231930,"netValue":1.1719489794385936},{"date":"2025-11-02T16:00:00.000Z","stockId":7070412231930,"netValue":1.1783740095706379},{"date":"2025-10-30T16:00:00.000Z","stockId":7070412231930,"netValue":1.1747670925340723},{"date":"2025-10-29T16:00:00.000Z","stockId":7070412231930,"netValue":1.1680037854978642},{"date":"2025-10-28T16:00:00.000Z","stockId":7070412231930,"netValue":1.1847990397026829},{"date":"2025-10-27T16:00:00.000Z","stockId":7070412231930,"netValue":1.1793886054360696},{"date":"2025-10-26T16:00:00.000Z","stockId":7070412231930,"netValue":1.175556013898689},{"date":"2025-10-23T16:00:00.000Z","stockId":7070412231930,"netValue":1.1678911830945156},{"date":"2025-10-22T16:00:00.000Z","stockId":7070412231930,"netValue":1.1684546648053753},{"date":"2025-10-21T16:00:00.000Z","stockId":7070412231930,"netValue":1.1622550743270867},{"date":"2025-10-20T16:00:00.000Z","stockId":7070412231930,"netValue":1.1825447605886525},{"date":"2025-10-19T16:00:00.000Z","stockId":7070412231930,"netValue":1.1699200225547894},{"date":"2025-10-16T16:00:00.000Z","stockId":7070412231930,"netValue":1.167327466536596},{"date":"2025-10-15T16:00:00.000Z","stockId":7070412231930,"netValue":1.1905478464730999},{"date":"2025-10-14T16:00:00.000Z","stockId":7070412231930,"netValue":1.1935913036226944},{"date":"2025-10-13T16:00:00.000Z","stockId":7070412231930,"netValue":1.1693565194084974},{"date":"2025-10-12T16:00:00.000Z","stockId":7070412231930,"netValue":1.18705354788119},{"date":"2025-10-09T16:00:00.000Z","stockId":7070412231930,"netValue":1.1974237811263355},{"date":"2025-10-08T16:00:00.000Z","stockId":7070412231930,"netValue":1.219967766441868},{"date":"2025-09-29T16:00:00.000Z","stockId":7070412231930,"netValue":1.2270691218162608},{"date":"2025-09-28T16:00:00.000Z","stockId":7070412231930,"netValue":1.2168116084976928},{"date":"2025-09-25T16:00:00.000Z","stockId":7070412231930,"netValue":1.2146699298927175},{"date":"2025-09-24T16:00:00.000Z","stockId":7070412231930,"netValue":1.2278581614236177},{"date":"2025-09-23T16:00:00.000Z","stockId":7070412231930,"netValue":1.2110628922422326},{"date":"2025-09-22T16:00:00.000Z","stockId":7070412231930,"netValue":1.1967474615668692},{"date":"2025-09-21T16:00:00.000Z","stockId":7070412231930,"netValue":1.2121900916293231},{"date":"2025-09-18T16:00:00.000Z","stockId":7070412231930,"netValue":1.2123028114345864},{"date":"2025-09-17T16:00:00.000Z","stockId":7070412231930,"netValue":1.2041869768423086},{"date":"2025-09-16T16:00:00.000Z","stockId":7070412231930,"netValue":1.217375208130581},{"date":"2025-09-15T16:00:00.000Z","stockId":7070412231930,"netValue":1.2073431346651686},{"date":"2025-09-14T16:00:00.000Z","stockId":7070412231930,"netValue":1.2004672191439316},{"date":"2025-09-11T16:00:00.000Z","stockId":7070412231930,"netValue":1.1881807471469663},{"date":"2025-09-10T16:00:00.000Z","stockId":7070412231930,"netValue":1.1970856213466017},{"date":"2025-09-09T16:00:00.000Z","stockId":7070412231930,"netValue":1.1810793917725737},{"date":"2025-09-08T16:00:00.000Z","stockId":7070412231930,"netValue":1.178937713167598},{"date":"2025-09-07T16:00:00.000Z","stockId":7070412231930,"netValue":1.1891952264861652},{"date":"2025-09-04T16:00:00.000Z","stockId":7070412231930,"netValue":1.1718363577932054},{"date":"2025-09-03T16:00:00.000Z","stockId":7070412231930,"netValue":1.1381330997464845},{"date":"2025-09-02T16:00:00.000Z","stockId":7070412231930,"netValue":1.1552665285862889},{"date":"2025-09-01T16:00:00.000Z","stockId":7070412231930,"netValue":1.1656367618314343},{"date":"2025-08-31T16:00:00.000Z","stockId":7070412231930,"netValue":1.178486833582602},{"date":"2025-08-28T16:00:00.000Z","stockId":7070412231930,"netValue":1.1844609895699036},{"date":"2025-08-27T16:00:00.000Z","stockId":7070412231930,"netValue":1.174316196177914},{"date":"2025-08-26T16:00:00.000Z","stockId":7070412231930,"netValue":1.1556046883660223},{"date":"2025-08-25T16:00:00.000Z","stockId":7070412231930,"netValue":1.1662003614643226},{"date":"2025-08-24T16:00:00.000Z","stockId":7070412231930,"netValue":1.1646222824922352},{"date":"2025-08-21T16:00:00.000Z","stockId":7070412231930,"netValue":1.1432054964424796},{"date":"2025-08-20T16:00:00.000Z","stockId":7070412231930,"netValue":1.1219014303193011},{"date":"2025-08-19T16:00:00.000Z","stockId":7070412231930,"netValue":1.1188579921803903},{"date":"2025-08-18T16:00:00.000Z","stockId":7070412231930,"netValue":1.1061206405984287},{"date":"2025-08-17T16:00:00.000Z","stockId":7070412231930,"netValue":1.1008228040492787},{"date":"2025-08-14T16:00:00.000Z","stockId":7070412231930,"netValue":1.0869582530802262},{"date":"2025-08-13T16:00:00.000Z","stockId":7070412231930,"netValue":1.071515623017772},{"date":"2025-08-12T16:00:00.000Z","stockId":7070412231930,"netValue":1.084703854548673},{"date":"2025-08-11T16:00:00.000Z","stockId":7070412231930,"netValue":1.0807586571184544},{"date":"2025-08-10T16:00:00.000Z","stockId":7070412231930,"netValue":1.0726428224048628},{"date":"2025-08-07T16:00:00.000Z","stockId":7070412231930,"netValue":1.0711774633593532},{"date":"2025-08-06T16:00:00.000Z","stockId":7070412231930,"netValue":1.0655414670304704},{"date":"2025-08-05T16:00:00.000Z","stockId":7070412231930,"netValue":1.0569747526105677},{"date":"2025-08-04T16:00:00.000Z","stockId":7070412231930,"netValue":1.0477317186311994},{"date":"2025-08-03T16:00:00.000Z","stockId":7070412231930,"netValue":1.0489716378235538},{"date":"2025-07-31T16:00:00.000Z","stockId":7070412231930,"netValue":1.0425466018873129},{"date":"2025-07-30T16:00:00.000Z","stockId":7070412231930,"netValue":1.047731718631199},{"date":"2025-07-29T16:00:00.000Z","stockId":7070412231930,"netValue":1.0436738012744036},{"date":"2025-07-28T16:00:00.000Z","stockId":7070412231930,"netValue":1.0450264402720209},{"date":"2025-07-27T16:00:00.000Z","stockId":7070412231930,"netValue":1.0371360455328993},{"date":"2025-07-24T16:00:00.000Z","stockId":7070412231930,"netValue":1.0272166919940648},{"date":"2025-07-23T16:00:00.000Z","stockId":7070412231930,"netValue":1.0161701390681386},{"date":"2025-07-22T16:00:00.000Z","stockId":7070412231930,"netValue":1.0091815037416385},{"date":"2025-07-21T16:00:00.000Z","stockId":7070412231930,"netValue":1.0122249417592348},{"date":"2025-07-20T16:00:00.000Z","stockId":7070412231930,"netValue":1.0130139812452792},{"date":"2025-07-17T16:00:00.000Z","stockId":7070412231930,"netValue":1.007941584549284},{"date":"2025-07-16T16:00:00.000Z","stockId":7070412231930,"netValue":1.0030946275851302},{"date":"2025-07-15T16:00:00.000Z","stockId":7070412231930,"netValue":0.9954296725778493},{"date":"2025-07-14T16:00:00.000Z","stockId":7070412231930,"netValue":0.9963314321117847},{"date":"2025-07-13T16:00:00.000Z","stockId":7070412231930,"netValue":0.992837114387877},{"date":"2025-07-10T16:00:00.000Z","stockId":7070412231930,"netValue":0.9945279131652279},{"date":"2025-07-09T16:00:00.000Z","stockId":7070412231930,"netValue":0.9948660731951484},{"date":"2025-07-08T16:00:00.000Z","stockId":7070412231930,"netValue":1.0025310279522421},{"date":"2025-07-07T16:00:00.000Z","stockId":7070412231930,"netValue":1.0015165487427777},{"date":"2025-07-06T16:00:00.000Z","stockId":7070412231930,"netValue":0.9938515937270762},{"date":"2025-07-03T16:00:00.000Z","stockId":7070412231930,"netValue":0.9967823118213153},{"date":"2025-07-02T16:00:00.000Z","stockId":7070412231930,"netValue":1.0038836672035094},{"date":"2025-07-01T16:00:00.000Z","stockId":7070412231930,"netValue":1.0017419885961811},{"date":"2025-06-30T16:00:00.000Z","stockId":7070412231930,"netValue":1.0259767728370024},{"date":"2025-06-29T16:00:00.000Z","stockId":7070412231930,"netValue":1.01447934031345},{"date":"2025-06-26T16:00:00.000Z","stockId":7070412231930,"netValue":0.9922735147532555},{"date":"2025-06-25T16:00:00.000Z","stockId":7070412231930,"netValue":0.9914844752663452},{"date":"2025-06-24T16:00:00.000Z","stockId":7070412231930,"netValue":0.9992621502087481},{"date":"2025-06-23T16:00:00.000Z","stockId":7070412231930,"netValue":0.9940770335804795},{"date":"2025-06-22T16:00:00.000Z","stockId":7070412231930,"netValue":0.9813396818632106},{"date":"2025-06-19T16:00:00.000Z","stockId":7070412231930,"netValue":0.9816778416433151},{"date":"2025-06-18T16:00:00.000Z","stockId":7070412231930,"netValue":0.9877647176851958},{"date":"2025-06-17T16:00:00.000Z","stockId":7070412231930,"netValue":0.9940770335804795},{"date":"2025-06-16T16:00:00.000Z","stockId":7070412231930,"netValue":0.9934007140202704},{"date":"2025-06-15T16:00:00.000Z","stockId":7070412231930,"netValue":1.0068143852977482},{"date":"2025-06-12T16:00:00.000Z","stockId":7070412231930,"netValue":1.0187626975281068},{"date":"2025-06-11T16:00:00.000Z","stockId":7070412231930,"netValue":1.045026440449555},{"date":"2025-06-10T16:00:00.000Z","stockId":7070412231930,"netValue":1.0433356415490325},{"date":"2025-06-09T16:00:00.000Z","stockId":7070412231930,"netValue":1.0365724459469428},{"date":"2025-06-08T16:00:00.000Z","stockId":7070412231930,"netValue":1.0379250850673607},{"date":"2025-06-05T16:00:00.000Z","stockId":7070412231930,"netValue":1.0364597260202413},{"date":"2025-06-04T16:00:00.000Z","stockId":7070412231930,"netValue":1.052353235685152},{"date":"2025-06-03T16:00:00.000Z","stockId":7070412231930,"netValue":1.0711774634443016},{"date":"2025-06-02T16:00:00.000Z","stockId":7070412231930,"netValue":1.0446882806694502},{"date":"2025-05-29T16:00:00.000Z","stockId":7070412231930,"netValue":1.0148175000935542},{"date":"2025-05-28T16:00:00.000Z","stockId":7070412231930,"netValue":1.0157192595071662},{"date":"2025-05-27T16:00:00.000Z","stockId":7070412231930,"netValue":1.0136903008265394},{"date":"2025-05-26T16:00:00.000Z","stockId":7070412231930,"netValue":1.0161701392139721},{"date":"2025-05-25T16:00:00.000Z","stockId":7070412231930,"netValue":1.0213552558422412},{"date":"2025-05-22T16:00:00.000Z","stockId":7070412231930,"netValue":1.0216934156223456},{"date":"2025-05-21T16:00:00.000Z","stockId":7070412231930,"netValue":1.0333035680725995},{"date":"2025-05-20T16:00:00.000Z","stockId":7070412231930,"netValue":1.0425466020621221},{"date":"2025-05-19T16:00:00.000Z","stockId":7070412231930,"netValue":1.0480698784704954},{"date":"2025-05-18T16:00:00.000Z","stockId":7070412231930,"netValue":1.0289074909312412},{"date":"2025-05-15T16:00:00.000Z","stockId":7070412231930,"netValue":1.0195517370150173},{"date":"2025-05-14T16:00:00.000Z","stockId":7070412231930,"netValue":1.015381099727062},{"date":"2025-05-13T16:00:00.000Z","stockId":7070412231930,"netValue":1.025413173203495},{"date":"2025-05-12T16:00:00.000Z","stockId":7070412231930,"netValue":1.02879477100454},{"date":"2025-05-11T16:00:00.000Z","stockId":7070412231930,"netValue":1.0200026167218235},{"date":"2025-05-08T16:00:00.000Z","stockId":7070412231930,"netValue":1.0175227783343905},{"date":"2025-05-07T16:00:00.000Z","stockId":7070412231930,"netValue":1.0123376617061215},{"date":"2025-05-06T16:00:00.000Z","stockId":7070412231930,"netValue":1.0200026167218232},{"date":"2025-05-05T16:00:00.000Z","stockId":7070412231930,"netValue":1.0174100584076886},{"date":"2025-04-29T16:00:00.000Z","stockId":7070412231930,"netValue":1.016057419287271},{"date":"2025-04-28T16:00:00.000Z","stockId":7070412231930,"netValue":1.0124503816328232},{"date":"2025-04-27T16:00:00.000Z","stockId":7070412231930,"netValue":1.0036582273501065},{"date":"2025-04-24T16:00:00.000Z","stockId":7070412231930,"netValue":1.003770947276808},{"date":"2025-04-23T16:00:00.000Z","stockId":7070412231930,"netValue":0.9997130299155542},{"date":"2025-04-22T16:00:00.000Z","stockId":7070412231930,"netValue":0.991484475266345},{"date":"2025-04-21T16:00:00.000Z","stockId":7070412231930,"netValue":0.99261167453336},{"date":"2025-04-20T16:00:00.000Z","stockId":7070412231930,"netValue":0.9950915129207928},{"date":"2025-04-17T16:00:00.000Z","stockId":7070412231930,"netValue":0.9729984072872998},{"date":"2025-04-16T16:00:00.000Z","stockId":7070412231930,"netValue":0.9826923209836285},{"date":"2025-04-15T16:00:00.000Z","stockId":7070412231930,"netValue":0.9746892061878224},{"date":"2025-04-14T16:00:00.000Z","stockId":7070412231930,"netValue":0.9811142420098075},{"date":"2025-04-13T16:00:00.000Z","stockId":7070412231930,"netValue":0.9786344036223744},{"date":"2025-04-10T16:00:00.000Z","stockId":7070412231930,"netValue":0.9656716120517027},{"date":"2025-04-09T16:00:00.000Z","stockId":7070412231930,"netValue":0.9655588921250012},{"date":"2025-04-08T16:00:00.000Z","stockId":7070412231930,"netValue":0.9491017828265829},{"date":"2025-04-07T16:00:00.000Z","stockId":7070412231930,"netValue":0.937266190522926},{"date":"2025-04-06T16:00:00.000Z","stockId":7070412231930,"netValue":0.9139331656957166},{"date":"2025-04-02T16:00:00.000Z","stockId":7070412231930,"netValue":0.9867502383448818},{"date":"2025-04-01T16:00:00.000Z","stockId":7070412231930,"netValue":0.9908081557061359},{"date":"2025-03-31T16:00:00.000Z","stockId":7070412231930,"netValue":0.9915971951930463},{"date":"2025-03-30T16:00:00.000Z","stockId":7070412231930,"netValue":0.9899063962925239},{"date":"2025-03-27T16:00:00.000Z","stockId":7070412231930,"netValue":0.9998257498422554},{"date":"2025-03-26T16:00:00.000Z","stockId":7070412231930,"netValue":1.0076034247846586},{"date":"2025-03-25T16:00:00.000Z","stockId":7070412231930,"netValue":1.0009529491092704},{"date":"2025-03-24T16:00:00.000Z","stockId":7070412231930,"netValue":0.9961059922611061},{"date":"2025-03-23T16:00:00.000Z","stockId":7070412231930,"netValue":1.0078288646380615},{"date":"2025-03-20T16:00:00.000Z","stockId":7070412231930,"netValue":1.0071525450778525},{"date":"2025-03-19T16:00:00.000Z","stockId":7070412231930,"netValue":1.032176368805584},{"date":"2025-03-18T16:00:00.000Z","stockId":7070412231930,"netValue":1.0448010005961517},{"date":"2025-03-17T16:00:00.000Z","stockId":7070412231930,"netValue":1.0549457939992861},{"date":"2025-03-16T16:00:00.000Z","stockId":7070412231930,"netValue":1.056974752679913},{"date":"2025-03-13T16:00:00.000Z","stockId":7070412231930,"netValue":1.064977867475719},{"date":"2025-03-12T16:00:00.000Z","stockId":7070412231930,"netValue":1.0305982898317634},{"date":"2025-03-11T16:00:00.000Z","stockId":7070412231930,"netValue":1.039165004261077},{"date":"2025-03-10T16:00:00.000Z","stockId":7070412231930,"netValue":1.0395031640411814},{"date":"2025-03-09T16:00:00.000Z","stockId":7070412231930,"netValue":1.025300453276793},{"date":"2025-03-06T16:00:00.000Z","stockId":7070412231930,"netValue":1.0311618894652708},{"date":"2025-03-05T16:00:00.000Z","stockId":7070412231930,"netValue":1.0239478141563751},{"date":"2025-03-04T16:00:00.000Z","stockId":7070412231930,"netValue":1.0046727066904195},{"date":"2025-03-03T16:00:00.000Z","stockId":7070412231930,"netValue":0.9989239904286433},{"date":"2025-03-02T16:00:00.000Z","stockId":7070412231930,"netValue":1.0035455074234045},{"date":"2025-02-27T16:00:00.000Z","stockId":7070412231930,"netValue":1.0062507856642406},{"date":"2025-02-26T16:00:00.000Z","stockId":7070412231930,"netValue":1.034205327486211},{"date":"2025-02-25T16:00:00.000Z","stockId":7070412231930,"netValue":1.0238350942296734},{"date":"2025-02-24T16:00:00.000Z","stockId":7070412231930,"netValue":1.0198898967951213},{"date":"2025-02-23T16:00:00.000Z","stockId":7070412231930,"netValue":1.024624133716584},{"date":"2025-02-20T16:00:00.000Z","stockId":7070412231930,"netValue":1.0236096543762707},{"date":"2025-02-19T16:00:00.000Z","stockId":7070412231930,"netValue":1.004559986763718},{"date":"2025-02-18T16:00:00.000Z","stockId":7070412231930,"netValue":0.9996003099888523},{"date":"2025-02-17T16:00:00.000Z","stockId":7070412231930,"netValue":0.9701804091197623},{"date":"2025-02-16T16:00:00.000Z","stockId":7070412231930,"netValue":0.9957678324810015},{"date":"2025-02-13T16:00:00.000Z","stockId":7070412231930,"netValue":0.9923862346799567},{"date":"2025-02-12T16:00:00.000Z","stockId":7070412231930,"netValue":0.9927243944600613},{"date":"2025-02-11T16:00:00.000Z","stockId":7070412231930,"netValue":1.0034327874967033},{"date":"2025-02-10T16:00:00.000Z","stockId":7070412231930,"netValue":0.9919353549731509},{"date":"2025-02-09T16:00:00.000Z","stockId":7070412231930,"netValue":1.0000511896956585},{"date":"2025-02-06T16:00:00.000Z","stockId":7070412231930,"netValue":0.9787471235490762},{"date":"2025-02-05T16:00:00.000Z","stockId":7070412231930,"netValue":0.9706312888265687},{"date":"2025-02-04T16:00:00.000Z","stockId":7070412231930,"netValue":0.946283784659046},{"date":"2025-01-26T16:00:00.000Z","stockId":7070412231930,"netValue":0.9520325009208223},{"date":"2025-01-23T16:00:00.000Z","stockId":7070412231930,"netValue":0.964093533077882},{"date":"2025-01-22T16:00:00.000Z","stockId":7070412231930,"netValue":0.9586829765962105},{"date":"2025-01-21T16:00:00.000Z","stockId":7070412231930,"netValue":0.9617264146171507},{"date":"2025-01-20T16:00:00.000Z","stockId":7070412231930,"netValue":0.9715330482401807},{"date":"2025-01-19T16:00:00.000Z","stockId":7070412231930,"netValue":0.9700676891930614},{"date":"2025-01-16T16:00:00.000Z","stockId":7070412231930,"netValue":0.9636426533710761},{"date":"2025-01-15T16:00:00.000Z","stockId":7070412231930,"netValue":0.9542868994548521},{"date":"2025-01-14T16:00:00.000Z","stockId":7070412231930,"netValue":0.9551886588684642},{"date":"2025-01-13T16:00:00.000Z","stockId":7070412231930,"netValue":0.9637553732977776},{"date":"2025-01-12T16:00:00.000Z","stockId":7070412231930,"netValue":0.9318556340412547},{"date":"2025-01-09T16:00:00.000Z","stockId":7070412231930,"netValue":0.937153470596225},{"date":"2025-01-08T16:00:00.000Z","stockId":7070412231930,"netValue":0.9611628149836433},{"date":"2025-01-07T16:00:00.000Z","stockId":7070412231930,"netValue":0.9617264146171507},{"date":"2025-01-06T16:00:00.000Z","stockId":7070412231930,"netValue":0.9536105798946432},{"date":"2025-01-05T16:00:00.000Z","stockId":7070412231930,"netValue":0.9468473842925533},{"date":"2025-01-02T16:00:00.000Z","stockId":7070412231930,"netValue":0.9555268186485685},{"date":"2025-01-01T16:00:00.000Z","stockId":7070412231930,"netValue":0.9835940803972406},{"date":"2024-12-30T16:00:00.000Z","stockId":7070412231930,"netValue":0.9859611988579721},{"date":"2024-12-29T16:00:00.000Z","stockId":7070412231930,"netValue":0.9991494302820467},{"date":"2024-12-26T16:00:00.000Z","stockId":7070412231930,"netValue":1.0003893494757632},{"date":"2024-12-25T16:00:00.000Z","stockId":7070412231930,"netValue":1.0042218269836143},{"date":"2024-12-24T16:00:00.000Z","stockId":7070412231930,"netValue":0.9944151933605841},{"date":"2024-12-23T16:00:00.000Z","stockId":7070412231930,"netValue":0.9985858306485395},{"date":"2024-12-22T16:00:00.000Z","stockId":7070412231930,"netValue":0.9851721593710615},{"date":"2024-12-19T16:00:00.000Z","stockId":7070412231930,"netValue":1.003996387130211},{"date":"2024-12-18T16:00:00.000Z","stockId":7070412231930,"netValue":1.0016399006830434},{"date":"2024-12-17T16:00:00.000Z","stockId":7070412231930,"netValue":1.0019677945051504},{"date":"2024-12-16T16:00:00.000Z","stockId":7070412231930,"netValue":0.9989362237371548},{"date":"2024-12-15T16:00:00.000Z","stockId":7070412231930,"netValue":1.0121065830522329},{"date":"2024-12-12T16:00:00.000Z","stockId":7070412231930,"netValue":1.0141340488419885},{"date":"2024-12-11T16:00:00.000Z","stockId":7070412231930,"netValue":1.026186731692977},{"date":"2024-12-10T16:00:00.000Z","stockId":7070412231930,"netValue":1.0103320031368326},{"date":"2024-12-09T16:00:00.000Z","stockId":7070412231930,"netValue":0.9984629868454373},{"date":"2024-12-08T16:00:00.000Z","stockId":7070412231930,"netValue":0.9858627575913705},{"date":"2024-12-05T16:00:00.000Z","stockId":7070412231930,"netValue":0.9881835389086135},{"date":"2024-12-04T16:00:00.000Z","stockId":7070412231930,"netValue":0.9796644533789669},{"date":"2024-12-03T16:00:00.000Z","stockId":7070412231930,"netValue":0.9777559411913207},{"date":"2024-12-02T16:00:00.000Z","stockId":7070412231930,"netValue":0.9847539165192438},{"date":"2024-12-01T16:00:00.000Z","stockId":7070412231930,"netValue":0.9885854503224202},{"date":"2024-11-28T16:00:00.000Z","stockId":7070412231930,"netValue":0.9801363452694487},{"date":"2024-11-27T16:00:00.000Z","stockId":7070412231930,"netValue":0.9689481610885335},{"date":"2024-11-26T16:00:00.000Z","stockId":7070412231930,"netValue":0.9777604475485978},{"date":"2024-11-25T16:00:00.000Z","stockId":7070412231930,"netValue":0.9664483968915657},{"date":"2024-11-24T16:00:00.000Z","stockId":7070412231930,"netValue":0.9724817584098757},{"date":"2024-11-21T16:00:00.000Z","stockId":7070412231930,"netValue":0.9720545106101424},{"date":"2024-11-20T16:00:00.000Z","stockId":7070412231930,"netValue":0.9967267304200202},{"date":"2024-11-19T16:00:00.000Z","stockId":7070412231930,"netValue":0.9975170969013243},{"date":"2024-11-18T16:00:00.000Z","stockId":7070412231930,"netValue":0.9919204024140325},{"date":"2024-11-17T16:00:00.000Z","stockId":7070412231930,"netValue":0.9824470607905631},{"date":"2024-11-14T16:00:00.000Z","stockId":7070412231930,"netValue":0.998778886030858},{"date":"2024-11-13T16:00:00.000Z","stockId":7070412231930,"netValue":1.0081927822160337},{"date":"2024-11-12T16:00:00.000Z","stockId":7070412231930,"netValue":1.023098459472024},{"date":"2024-11-11T16:00:00.000Z","stockId":7070412231930,"netValue":1.0213784121209095},{"date":"2024-11-10T16:00:00.000Z","stockId":7070412231930,"netValue":1.0287103099520438},{"date":"2024-11-07T16:00:00.000Z","stockId":7070412231930,"netValue":1.024052715565847},{"date":"2024-11-06T16:00:00.000Z","stockId":7070412231930,"netValue":1.0339137510949006},{"date":"2024-11-05T16:00:00.000Z","stockId":7070412231930,"netValue":1.0101565254043572},{"date":"2024-11-04T16:00:00.000Z","stockId":7070412231930,"netValue":1.0128503138767087},{"date":"2024-11-03T16:00:00.000Z","stockId":7070412231930,"netValue":1.001269814835863},{"date":"2024-10-31T16:00:00.000Z","stockId":7070412231930,"netValue":0.9890030388427552},{"date":"2024-10-30T16:00:00.000Z","stockId":7070412231930,"netValue":0.9920500575231398},{"date":"2024-10-29T16:00:00.000Z","stockId":7070412231930,"netValue":0.9938342339924168},{"date":"2024-10-28T16:00:00.000Z","stockId":7070412231930,"netValue":1.0008671422601425},{"date":"2024-10-27T16:00:00.000Z","stockId":7070412231930,"netValue":1.014748176428904},{"date":"2024-10-24T16:00:00.000Z","stockId":7070412231930,"netValue":1.0046090959621605},{"date":"2024-10-23T16:00:00.000Z","stockId":7070412231930,"netValue":1.0002503765423028},{"date":"2024-10-22T16:00:00.000Z","stockId":7070412231930,"netValue":1.0061400946374213},{"date":"2024-10-21T16:00:00.000Z","stockId":7070412231930,"netValue":1.0057577828480975},{"date":"2024-10-20T16:00:00.000Z","stockId":7070412231930,"netValue":0.9981138456239753},{"date":"2024-10-17T16:00:00.000Z","stockId":7070412231930,"netValue":0.9911455357166643},{"date":"2024-10-16T16:00:00.000Z","stockId":7070412231930,"netValue":0.968203366328508},{"date":"2024-10-15T16:00:00.000Z","stockId":7070412231930,"netValue":0.9723185045082261},{"date":"2024-10-14T16:00:00.000Z","stockId":7070412231930,"netValue":0.9764392021267958},{"date":"2024-10-13T16:00:00.000Z","stockId":7070412231930,"netValue":0.9983470691483252},{"date":"2024-10-10T16:00:00.000Z","stockId":7070412231930,"netValue":0.9835011292502897},{"date":"2024-10-09T16:00:00.000Z","stockId":7070412231930,"netValue":1.0041995770669385},{"date":"2024-10-08T16:00:00.000Z","stockId":7070412231930,"netValue":0.9986669877004759},{"date":"2024-10-07T16:00:00.000Z","stockId":7070412231930,"netValue":1.064591802573871},{"date":"2024-09-29T16:00:00.000Z","stockId":7070412231930,"netValue":1.0239262571008814},{"date":"2024-09-26T16:00:00.000Z","stockId":7070412231930,"netValue":0.9597005745382359},{"date":"2024-09-25T16:00:00.000Z","stockId":7070412231930,"netValue":0.9322087566768433},{"date":"2024-09-24T16:00:00.000Z","stockId":7070412231930,"netValue":0.9019278710892499},{"date":"2024-09-23T16:00:00.000Z","stockId":7070412231930,"netValue":0.8959865203608263},{"date":"2024-09-22T16:00:00.000Z","stockId":7070412231930,"netValue":0.8773790847737779},{"date":"2024-09-19T16:00:00.000Z","stockId":7070412231930,"netValue":0.878466699770116},{"date":"2024-09-18T16:00:00.000Z","stockId":7070412231930,"netValue":0.8809578444221604},{"date":"2024-09-17T16:00:00.000Z","stockId":7070412231930,"netValue":0.877341612556305},{"date":"2024-09-12T16:00:00.000Z","stockId":7070412231930,"netValue":0.8791663311623046},{"date":"2024-09-11T16:00:00.000Z","stockId":7070412231930,"netValue":0.8870237606212967},{"date":"2024-09-10T16:00:00.000Z","stockId":7070412231930,"netValue":0.8944235497370598},{"date":"2024-09-09T16:00:00.000Z","stockId":7070412231930,"netValue":0.893154882173761},{"date":"2024-09-08T16:00:00.000Z","stockId":7070412231930,"netValue":0.8905170029120273},{"date":"2024-09-05T16:00:00.000Z","stockId":7070412231930,"netValue":0.897737594126456},{"date":"2024-09-04T16:00:00.000Z","stockId":7070412231930,"netValue":0.9066876475076147},{"date":"2024-09-03T16:00:00.000Z","stockId":7070412231930,"netValue":0.908798971741539},{"date":"2024-09-02T16:00:00.000Z","stockId":7070412231930,"netValue":0.9115400836451242},{"date":"2024-09-01T16:00:00.000Z","stockId":7070412231930,"netValue":0.9052397820429816},{"date":"2024-08-29T16:00:00.000Z","stockId":7070412231930,"netValue":0.9189733568770693},{"date":"2024-08-28T16:00:00.000Z","stockId":7070412231930,"netValue":0.9028420391645811},{"date":"2024-08-27T16:00:00.000Z","stockId":7070412231930,"netValue":0.8935554803496921},{"date":"2024-08-26T16:00:00.000Z","stockId":7070412231930,"netValue":0.8979128039264996},{"date":"2024-08-25T16:00:00.000Z","stockId":7070412231930,"netValue":0.9048462344419532},{"date":"2024-08-22T16:00:00.000Z","stockId":7070412231930,"netValue":0.907438944053671},{"date":"2024-08-21T16:00:00.000Z","stockId":7070412231930,"netValue":0.9061948553660254},{"date":"2024-08-20T16:00:00.000Z","stockId":7070412231930,"netValue":0.9105906719848431},{"date":"2024-08-19T16:00:00.000Z","stockId":7070412231930,"netValue":0.909181112578772},{"date":"2024-08-18T16:00:00.000Z","stockId":7070412231930,"netValue":0.9137363701656502},{"date":"2024-08-15T16:00:00.000Z","stockId":7070412231930,"netValue":0.9140139787664561},{"date":"2024-08-14T16:00:00.000Z","stockId":7070412231930,"netValue":0.9149342683787426},{"date":"2024-08-13T16:00:00.000Z","stockId":7070412231930,"netValue":0.913595665306326},{"date":"2024-08-12T16:00:00.000Z","stockId":7070412231930,"netValue":0.9220131339093098},{"date":"2024-08-11T16:00:00.000Z","stockId":7070412231930,"netValue":0.9245230146700906},{"date":"2024-08-08T16:00:00.000Z","stockId":7070412231930,"netValue":0.9228607995057632},{"date":"2024-08-07T16:00:00.000Z","stockId":7070412231930,"netValue":0.9288552043001941},{"date":"2024-08-06T16:00:00.000Z","stockId":7070412231930,"netValue":0.9238423063700867},{"date":"2024-08-05T16:00:00.000Z","stockId":7070412231930,"netValue":0.9222989056961453},{"date":"2024-08-04T16:00:00.000Z","stockId":7070412231930,"netValue":0.9195380368592865},{"date":"2024-08-01T16:00:00.000Z","stockId":7070412231930,"netValue":0.926638792758792},{"date":"2024-07-31T16:00:00.000Z","stockId":7070412231930,"netValue":0.9319913503828314},{"date":"2024-07-30T16:00:00.000Z","stockId":7070412231930,"netValue":0.9403438924025256},{"date":"2024-07-29T16:00:00.000Z","stockId":7070412231930,"netValue":0.9221722067897679},{"date":"2024-07-28T16:00:00.000Z","stockId":7070412231930,"netValue":0.9249212031093446},{"date":"2024-07-25T16:00:00.000Z","stockId":7070412231930,"netValue":0.933892868089403},{"date":"2024-07-24T16:00:00.000Z","stockId":7070412231930,"netValue":0.9275107584608602},{"date":"2024-07-23T16:00:00.000Z","stockId":7070412231930,"netValue":0.9304320890903172},{"date":"2024-07-22T16:00:00.000Z","stockId":7070412231930,"netValue":0.9396980571308433},{"date":"2024-07-21T16:00:00.000Z","stockId":7070412231930,"netValue":0.9601985709374217},{"date":"2024-07-18T16:00:00.000Z","stockId":7070412231930,"netValue":0.9642930339208688},{"date":"2024-07-17T16:00:00.000Z","stockId":7070412231930,"netValue":0.961976078244331},{"date":"2024-07-16T16:00:00.000Z","stockId":7070412231930,"netValue":0.9603677509870998},{"date":"2024-07-15T16:00:00.000Z","stockId":7070412231930,"netValue":0.9616002459275017},{"date":"2024-07-14T16:00:00.000Z","stockId":7070412231930,"netValue":0.9562170796774436},{"date":"2024-07-11T16:00:00.000Z","stockId":7070412231930,"netValue":0.9556145593901513},{"date":"2024-07-10T16:00:00.000Z","stockId":7070412231930,"netValue":0.9571845805888202},{"date":"2024-07-09T16:00:00.000Z","stockId":7070412231930,"netValue":0.9521263260252488},{"date":"2024-07-08T16:00:00.000Z","stockId":7070412231930,"netValue":0.9495525395057155},{"date":"2024-07-07T16:00:00.000Z","stockId":7070412231930,"netValue":0.9369762364070455},{"date":"2024-07-04T16:00:00.000Z","stockId":7070412231930,"netValue":0.9410176453244854},{"date":"2024-07-03T16:00:00.000Z","stockId":7070412231930,"netValue":0.9435000064896357},{"date":"2024-07-02T16:00:00.000Z","stockId":7070412231930,"netValue":0.9457520181589137},{"date":"2024-07-01T16:00:00.000Z","stockId":7070412231930,"netValue":0.949602242010688},{"date":"2024-06-30T16:00:00.000Z","stockId":7070412231930,"netValue":0.9539081983240556},{"date":"2024-06-29T16:00:00.000Z","stockId":7070412231930,"netValue":0.9505680461407369},{"date":"2024-06-27T16:00:00.000Z","stockId":7070412231930,"netValue":0.950568046140737},{"date":"2024-06-26T16:00:00.000Z","stockId":7070412231930,"netValue":0.9487541623020062},{"date":"2024-06-25T16:00:00.000Z","stockId":7070412231930,"netValue":0.9552151410258309},{"date":"2024-06-24T16:00:00.000Z","stockId":7070412231930,"netValue":0.9497473532959708},{"date":"2024-06-23T16:00:00.000Z","stockId":7070412231930,"netValue":0.9524990690524313},{"date":"2024-06-20T16:00:00.000Z","stockId":7070412231930,"netValue":0.9584559625073247},{"date":"2024-06-19T16:00:00.000Z","stockId":7070412231930,"netValue":0.9613697379083271},{"date":"2024-06-18T16:00:00.000Z","stockId":7070412231930,"netValue":0.9657073913439758},{"date":"2024-06-17T16:00:00.000Z","stockId":7070412231930,"netValue":0.9701293959375509},{"date":"2024-06-16T16:00:00.000Z","stockId":7070412231930,"netValue":0.9701020799970186},{"date":"2024-06-13T16:00:00.000Z","stockId":7070412231930,"netValue":0.967294348892536},{"date":"2024-06-12T16:00:00.000Z","stockId":7070412231930,"netValue":0.9640588575387796},{"date":"2024-06-11T16:00:00.000Z","stockId":7070412231930,"netValue":0.9710635738687021},{"date":"2024-06-10T16:00:00.000Z","stockId":7070412231930,"netValue":0.9701667867851544},{"date":"2024-06-06T16:00:00.000Z","stockId":7070412231930,"netValue":0.9757606267789101},{"date":"2024-06-05T16:00:00.000Z","stockId":7070412231930,"netValue":0.9793318556532719},{"date":"2024-06-04T16:00:00.000Z","stockId":7070412231930,"netValue":0.982732697040563},{"date":"2024-06-03T16:00:00.000Z","stockId":7070412231930,"netValue":0.9880181863776291},{"date":"2024-06-02T16:00:00.000Z","stockId":7070412231930,"netValue":0.9831467993195706},{"date":"2024-05-30T16:00:00.000Z","stockId":7070412231930,"netValue":0.9809411626122122},{"date":"2024-05-29T16:00:00.000Z","stockId":7070412231930,"netValue":0.9823750446305461},{"date":"2024-05-28T16:00:00.000Z","stockId":7070412231930,"netValue":0.9894074404985864},{"date":"2024-05-27T16:00:00.000Z","stockId":7070412231930,"netValue":0.9924075449029344},{"date":"2024-05-26T16:00:00.000Z","stockId":7070412231930,"netValue":1.000602428459254}]}