window.pageData = {"startDate":"2024-05-23T18:13:09.413Z","endDate":"2026-05-23T18:13:09.413Z","manager":{"_id":7002603239630,"name":"张超","gender":"m","educationCode":"001002","resume":"张超：男，厦门大学经济学院硕士学历，23年证券从业经验。历任中国工商银行深圳分行信贷经理、华夏证券行业研究员、招商基金管理有限公司市场部经理、厦门象屿集团资本运营部经理、华泰柏瑞基金管理有限公司高级研究员、基金经理助理；曾任富舜资产管理有限公司研究总监、上海喜仁投资管理有限公司投资经理。2018年12月加入兴业基金管理有限公司，2023年5月11日起担任兴业多策略灵活配置混合型发起式证券投资基金的基金经理，2024年8月21日起担任兴业安保优选混合型证券投资基金的基金经理。","tickerId":2603239630,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20904179","exchange":"fm","cnInfoCode":"db20904179","followedNum":0,"currency":"CNY","workingDate":"2023-05-10T16:00:00.000Z","fundCompanyId":4000050810000,"fundManagerSecondLevel":"hybrid","pinyin":"zc","fundCompany":{"_id":4000050810000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50810000","tickerId":50810000,"name":"兴业基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002603239630,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_cagr_p_r_fs":0.15926683957205245,"fm_p_r_m1":0.007385440158583556,"fm_p_r_m3":0.009908357183447958,"fm_cagr_p_r_fs_m":0.08648874043996102,"fm_cagr_p_r_fs_r_c":1759,"fm_cagr_p_r_fs_rp":0.2428896473265074,"fm_p_r_m1_m":0.027291037251350625,"fm_p_r_m1_r_c":1711,"fm_p_r_m1_rp":0.6222222222222222,"fm_p_r_m3_m":0.028281264731476963,"fm_p_r_m3_r_c":1679,"fm_p_r_m3_rp":0.5786650774731824,"fm_p_r_m6":0.24851965431855927,"fm_p_r_m6_m":0.13460795602982223,"fm_p_r_m6_r_c":1602,"fm_p_r_m6_rp":0.3079325421611493,"fm_p_r_fys_m":0.07977453645280685,"fm_p_r_fys_r_c":1633,"fm_p_r_fys_rp":0.41421568627450983,"fm_p_r_y1":0.5374490150191413,"fm_p_r_y1_m":0.3284614581859402,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.2887700534759358,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5144508670520231,"fm_p_r_y3_m":0.28166929809749686,"fm_p_r_y3_r_c":1107,"fm_p_r_y3_rp":0.22965641952983726,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.23641618497109826,"fm_p_r_fys":0.11505132409746777,"fm_p_r_y3":0.5725543002506164},"fmi":{"stockId":7002603239630,"type":"fmi","fm_my":3,"fm_a_as":0,"fm_a_mfn":3,"fm_as":475073621.5547,"fm_b_as":0,"fm_e_as":0,"fm_h_as":475073621.5547,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":475073621.5547,"fm_q_as":0,"fm_r_f_cagr":0.2082,"fm_r_fd":3000000000963,"fm_r_ftp":0.7739,"fm_d":{"3000000000963":"基金经理","3000000006366":"基金经理","3000000010181":"基金经理"},"fm_wy":24}},"topTenManagedFundList":[{"_id":3000000000963,"stockCode":"000963","stockType":"fund","areaCode":"cn","followedNum":11,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-12-21T16:00:00.000Z","setUpScale":2360820000,"market":"a","tickerId":963,"custody":"中国民生银行股份有限公司","name":"兴业多策略灵活配置混合型发起式证券投资基金","shortName":"兴业多策略混合(000963)","fundSecondLevel":"hybrid","__csrcFundId":3749,"fundStatus":"normal","lastUpdated":"2026-04-30T17:43:01.812Z","masterFundFlag":1,"inceptionDate":"2015-01-22T16:00:00.000Z","fundCollectionId":4000050810000,"currency":"CNY","masterFundShortName":"兴业多策略混合","pinyin":"xydcllhpzhhxfqszqtzjj","hotMetrics":{"stockId":3000000000963,"type":"f_as","f_tas":206595177.93,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000020107,"name":"兴业安保优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020107","tickerId":20107,"shortName":"兴业安保优选混合C","currency":"CNY","__csrcFundId":5779,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:28.189Z","inceptionDate":"2023-11-23T16:00:00.000Z","fundCollectionId":4000050810000,"pinyin":"xyabyxhhxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000020107,"type":"f_as","f_tas":119743276.0464,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006366,"stockCode":"006366","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-09-03T16:00:00.000Z","setUpScale":263860000,"market":"a","tickerId":6366,"custody":"中国银行股份有限公司","name":"兴业安保优选混合型证券投资基金","shortName":"兴业安保优选混合(006366)","fundSecondLevel":"hybrid","__csrcFundId":5779,"fundStatus":"normal","lastUpdated":"2026-04-30T20:08:31.052Z","masterFundFlag":1,"inceptionDate":"2018-12-06T16:00:00.000Z","fundCollectionId":4000050810000,"currency":"CNY","masterFundShortName":"兴业安保优选混合","pinyin":"xyabyxhhxzqtzjj","hotMetrics":{"stockId":3000000006366,"type":"f_as","f_tas":91265541.4575,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010181,"__csrcFundId":8234,"stockCode":"010181","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10181,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:11:26.045Z","status":"normal","name":"兴业优势产业混合型证券投资基金","exchange":"jj","inceptionDate":"2020-10-27T16:00:00.000Z","shortName":"兴业优势产业混合(010181)","followedNum":0,"fundCollectionId":4000050810000,"currency":"CNY","masterFundShortName":"兴业优势产业混合","setUpDate":"2020-10-27T16:00:00.000Z","setUpAssetScale":269956660.17,"setUpShares":269956660.17,"pinyin":"xyyscyhhxzqtzjj","hotMetrics":{"stockId":3000000010181,"type":"f_as","f_tas":43075021.586399995,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010182,"name":"兴业优势产业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-10-27T16:00:00.000Z","stockCode":"010182","tickerId":10182,"shortName":"兴业优势产业混合C","__csrcFundId":8234,"lastUpdated":"2025-01-04T00:32:06.008Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050810000,"currency":"CNY","status":"normal","setUpDate":"2020-10-27T16:00:00.000Z","setUpAssetScale":317407091.07,"setUpShares":317407091.07,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xyyscyhhxzqtzjj","hotMetrics":{"stockId":3000000010182,"type":"f_as","f_tas":14394604.5344,"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":7002603239630,"date":"2026-05-21T16:00:00.000Z","netValue":1.5649893968218704},{"stockId":7002603239630,"date":"2026-05-20T16:00:00.000Z","netValue":1.5288230454494895},{"stockId":7002603239630,"date":"2026-05-19T16:00:00.000Z","netValue":1.5908575983702409},{"date":"2026-05-18T16:00:00.000Z","stockId":7002603239630,"netValue":1.5762399636594973},{"date":"2026-05-17T16:00:00.000Z","stockId":7002603239630,"netValue":1.5583506600283332},{"stockId":7002603239630,"date":"2026-05-14T16:00:00.000Z","netValue":1.5608697361721746},{"stockId":7002603239630,"date":"2026-05-13T16:00:00.000Z","netValue":1.58200099546533},{"date":"2026-05-12T16:00:00.000Z","stockId":7002603239630,"netValue":1.6398147371510374},{"stockId":7002603239630,"date":"2026-05-11T16:00:00.000Z","netValue":1.6053959300504927},{"date":"2026-05-10T16:00:00.000Z","stockId":7002603239630,"netValue":1.625534193805112},{"stockId":7002603239630,"date":"2026-05-07T16:00:00.000Z","netValue":1.6158685089511047},{"date":"2026-05-06T16:00:00.000Z","stockId":7002603239630,"netValue":1.6091907950118993},{"stockId":7002603239630,"date":"2026-05-05T16:00:00.000Z","netValue":1.583436729451708},{"stockId":7002603239630,"date":"2026-04-29T16:00:00.000Z","netValue":1.5368796533303852},{"stockId":7002603239630,"date":"2026-04-28T16:00:00.000Z","netValue":1.5085744364472906},{"stockId":7002603239630,"date":"2026-04-27T16:00:00.000Z","netValue":1.5030343222551839},{"stockId":7002603239630,"date":"2026-04-26T16:00:00.000Z","netValue":1.5338456434713286},{"stockId":7002603239630,"date":"2026-04-23T16:00:00.000Z","netValue":1.534156513307184},{"stockId":7002603239630,"date":"2026-04-22T16:00:00.000Z","netValue":1.5535159973877608},{"stockId":7002603239630,"date":"2026-04-21T16:00:00.000Z","netValue":1.5771212466666853},{"date":"2026-04-20T16:00:00.000Z","stockId":7002603239630,"netValue":1.5596850539187517},{"stockId":7002603239630,"date":"2026-04-19T16:00:00.000Z","netValue":1.5777690638963624},{"date":"2026-04-16T16:00:00.000Z","stockId":7002603239630,"netValue":1.5642317592565513},{"stockId":7002603239630,"date":"2026-04-15T16:00:00.000Z","netValue":1.5537489224639485},{"stockId":7002603239630,"date":"2026-04-14T16:00:00.000Z","netValue":1.5251549507094229},{"date":"2026-04-13T16:00:00.000Z","stockId":7002603239630,"netValue":1.526633311643345},{"stockId":7002603239630,"date":"2026-04-12T16:00:00.000Z","netValue":1.4963629996389276},{"stockId":7002603239630,"date":"2026-04-09T16:00:00.000Z","netValue":1.475864449336573},{"stockId":7002603239630,"date":"2026-04-08T16:00:00.000Z","netValue":1.4651986366211591},{"stockId":7002603239630,"date":"2026-04-07T16:00:00.000Z","netValue":1.4638257886808606},{"stockId":7002603239630,"date":"2026-04-06T16:00:00.000Z","netValue":1.3871705236737277},{"date":"2026-04-02T16:00:00.000Z","stockId":7002603239630,"netValue":1.3792698465119377},{"date":"2026-04-01T16:00:00.000Z","stockId":7002603239630,"netValue":1.3821207045991244},{"date":"2026-03-31T16:00:00.000Z","stockId":7002603239630,"netValue":1.4178451398945349},{"date":"2026-03-30T16:00:00.000Z","stockId":7002603239630,"netValue":1.3878204920576032},{"date":"2026-03-29T16:00:00.000Z","stockId":7002603239630,"netValue":1.412050018452362},{"date":"2026-03-26T16:00:00.000Z","stockId":7002603239630,"netValue":1.3947850728217137},{"date":"2026-03-25T16:00:00.000Z","stockId":7002603239630,"netValue":1.3855230527806857},{"date":"2026-03-24T16:00:00.000Z","stockId":7002603239630,"netValue":1.420224532865212},{"date":"2026-03-23T16:00:00.000Z","stockId":7002603239630,"netValue":1.3815108505402605},{"date":"2026-03-22T16:00:00.000Z","stockId":7002603239630,"netValue":1.349992927537418},{"date":"2026-03-19T16:00:00.000Z","stockId":7002603239630,"netValue":1.4026872456648192},{"stockId":7002603239630,"date":"2026-03-18T16:00:00.000Z","netValue":1.4384223250811168},{"date":"2026-03-17T16:00:00.000Z","stockId":7002603239630,"netValue":1.4645569327277692},{"stockId":7002603239630,"date":"2026-03-16T16:00:00.000Z","netValue":1.431092056191022},{"stockId":7002603239630,"date":"2026-03-15T16:00:00.000Z","netValue":1.4669447273766258},{"stockId":7002603239630,"date":"2026-03-12T16:00:00.000Z","netValue":1.4633938399771504},{"date":"2026-03-11T16:00:00.000Z","stockId":7002603239630,"netValue":1.5081870025367299},{"stockId":7002603239630,"date":"2026-03-10T16:00:00.000Z","netValue":1.5230332551388372},{"date":"2026-03-09T16:00:00.000Z","stockId":7002603239630,"netValue":1.5364776668312334},{"stockId":7002603239630,"date":"2026-03-08T16:00:00.000Z","netValue":1.501935702495043},{"stockId":7002603239630,"date":"2026-03-05T16:00:00.000Z","netValue":1.513290892933274},{"stockId":7002603239630,"date":"2026-03-04T16:00:00.000Z","netValue":1.5075502646350056},{"stockId":7002603239630,"date":"2026-03-03T16:00:00.000Z","netValue":1.503439974193014},{"date":"2026-03-02T16:00:00.000Z","stockId":7002603239630,"netValue":1.499279657223381},{"date":"2026-03-01T16:00:00.000Z","stockId":7002603239630,"netValue":1.5859995301746017},{"stockId":7002603239630,"date":"2026-02-26T16:00:00.000Z","netValue":1.5726231042616101},{"stockId":7002603239630,"date":"2026-02-25T16:00:00.000Z","netValue":1.5663700531353486},{"stockId":7002603239630,"date":"2026-02-24T16:00:00.000Z","netValue":1.527744421901804},{"stockId":7002603239630,"date":"2026-02-23T16:00:00.000Z","netValue":1.5318129125273234},{"date":"2026-02-12T16:00:00.000Z","stockId":7002603239630,"netValue":1.5496350591518009},{"date":"2026-02-11T16:00:00.000Z","stockId":7002603239630,"netValue":1.5499065112530344},{"stockId":7002603239630,"date":"2026-02-10T16:00:00.000Z","netValue":1.4985299311000717},{"date":"2026-02-09T16:00:00.000Z","stockId":7002603239630,"netValue":1.507843153709117},{"stockId":7002603239630,"date":"2026-02-08T16:00:00.000Z","netValue":1.4911202475188272},{"date":"2026-02-05T16:00:00.000Z","stockId":7002603239630,"netValue":1.447639886280454},{"date":"2026-02-04T16:00:00.000Z","stockId":7002603239630,"netValue":1.454844179522957},{"date":"2026-02-03T16:00:00.000Z","stockId":7002603239630,"netValue":1.470606084295556},{"date":"2026-02-02T16:00:00.000Z","stockId":7002603239630,"netValue":1.493336207540009},{"date":"2026-02-01T16:00:00.000Z","stockId":7002603239630,"netValue":1.4596523129934664},{"date":"2026-01-29T16:00:00.000Z","stockId":7002603239630,"netValue":1.4983313541878527},{"date":"2026-01-28T16:00:00.000Z","stockId":7002603239630,"netValue":1.5113934864497773},{"stockId":7002603239630,"date":"2026-01-27T16:00:00.000Z","netValue":1.5361882180196726},{"stockId":7002603239630,"date":"2026-01-26T16:00:00.000Z","netValue":1.5460487288225404},{"date":"2026-01-25T16:00:00.000Z","stockId":7002603239630,"netValue":1.519759897802334},{"stockId":7002603239630,"date":"2026-01-22T16:00:00.000Z","netValue":1.5487812559233884},{"date":"2026-01-21T16:00:00.000Z","stockId":7002603239630,"netValue":1.5350869411840544},{"date":"2026-01-20T16:00:00.000Z","stockId":7002603239630,"netValue":1.520292727233706},{"date":"2026-01-19T16:00:00.000Z","stockId":7002603239630,"netValue":1.5021709609730007},{"stockId":7002603239630,"date":"2026-01-18T16:00:00.000Z","netValue":1.5277211457249726},{"date":"2026-01-15T16:00:00.000Z","stockId":7002603239630,"netValue":1.5139948536416594},{"date":"2026-01-14T16:00:00.000Z","stockId":7002603239630,"netValue":1.5283820242877946},{"date":"2026-01-13T16:00:00.000Z","stockId":7002603239630,"netValue":1.5249776946775055},{"stockId":7002603239630,"date":"2026-01-12T16:00:00.000Z","netValue":1.5077953424406294},{"stockId":7002603239630,"date":"2026-01-11T16:00:00.000Z","netValue":1.5769673221605953},{"date":"2026-01-08T16:00:00.000Z","stockId":7002603239630,"netValue":1.5353922847740868},{"date":"2026-01-07T16:00:00.000Z","stockId":7002603239630,"netValue":1.4946523205073423},{"date":"2026-01-06T16:00:00.000Z","stockId":7002603239630,"netValue":1.4588658776281938},{"date":"2026-01-05T16:00:00.000Z","stockId":7002603239630,"netValue":1.4583607818318929},{"date":"2026-01-04T16:00:00.000Z","stockId":7002603239630,"netValue":1.4289840174288866},{"date":"2025-12-30T16:00:00.000Z","stockId":7002603239630,"netValue":1.403513329835814},{"date":"2025-12-29T16:00:00.000Z","stockId":7002603239630,"netValue":1.3942384639781156},{"date":"2025-12-28T16:00:00.000Z","stockId":7002603239630,"netValue":1.3948203993932213},{"date":"2025-12-25T16:00:00.000Z","stockId":7002603239630,"netValue":1.3891131206061715},{"date":"2025-12-24T16:00:00.000Z","stockId":7002603239630,"netValue":1.3921377545270857},{"date":"2025-12-23T16:00:00.000Z","stockId":7002603239630,"netValue":1.3648827284139757},{"date":"2025-12-22T16:00:00.000Z","stockId":7002603239630,"netValue":1.3401905038886723},{"date":"2025-12-21T16:00:00.000Z","stockId":7002603239630,"netValue":1.3407498529980433},{"date":"2025-12-18T16:00:00.000Z","stockId":7002603239630,"netValue":1.3287263028859555},{"date":"2025-12-17T16:00:00.000Z","stockId":7002603239630,"netValue":1.3142931302960417},{"date":"2025-12-16T16:00:00.000Z","stockId":7002603239630,"netValue":1.315915258875871},{"date":"2025-12-15T16:00:00.000Z","stockId":7002603239630,"netValue":1.3006322364021208},{"date":"2025-12-14T16:00:00.000Z","stockId":7002603239630,"netValue":1.3157251623878081},{"date":"2025-12-11T16:00:00.000Z","stockId":7002603239630,"netValue":1.3206971718567861},{"date":"2025-12-10T16:00:00.000Z","stockId":7002603239630,"netValue":1.3107080459110172},{"date":"2025-12-09T16:00:00.000Z","stockId":7002603239630,"netValue":1.3325954174861223},{"date":"2025-12-08T16:00:00.000Z","stockId":7002603239630,"netValue":1.3280651330389324},{"date":"2025-12-07T16:00:00.000Z","stockId":7002603239630,"netValue":1.330302889087521},{"date":"2025-12-04T16:00:00.000Z","stockId":7002603239630,"netValue":1.3035810595757398},{"date":"2025-12-03T16:00:00.000Z","stockId":7002603239630,"netValue":1.2838355379080468},{"date":"2025-12-02T16:00:00.000Z","stockId":7002603239630,"netValue":1.2729963211758848},{"date":"2025-12-01T16:00:00.000Z","stockId":7002603239630,"netValue":1.2845366260538362},{"date":"2025-11-30T16:00:00.000Z","stockId":7002603239630,"netValue":1.2986733580299439},{"date":"2025-11-27T16:00:00.000Z","stockId":7002603239630,"netValue":1.288292322391689},{"date":"2025-11-26T16:00:00.000Z","stockId":7002603239630,"netValue":1.27440661470622},{"date":"2025-11-25T16:00:00.000Z","stockId":7002603239630,"netValue":1.2756446747560417},{"date":"2025-11-24T16:00:00.000Z","stockId":7002603239630,"netValue":1.288433563972943},{"date":"2025-11-23T16:00:00.000Z","stockId":7002603239630,"netValue":1.2914058424296275},{"date":"2025-11-20T16:00:00.000Z","stockId":7002603239630,"netValue":1.25347597966012},{"date":"2025-11-19T16:00:00.000Z","stockId":7002603239630,"netValue":1.2819428071922419},{"date":"2025-11-18T16:00:00.000Z","stockId":7002603239630,"netValue":1.2939020174234055},{"date":"2025-11-17T16:00:00.000Z","stockId":7002603239630,"netValue":1.2958313395095067},{"date":"2025-11-16T16:00:00.000Z","stockId":7002603239630,"netValue":1.308453839377841},{"date":"2025-11-13T16:00:00.000Z","stockId":7002603239630,"netValue":1.2987069280763794},{"date":"2025-11-12T16:00:00.000Z","stockId":7002603239630,"netValue":1.3106479552082138},{"date":"2025-11-11T16:00:00.000Z","stockId":7002603239630,"netValue":1.2966549466355957},{"date":"2025-11-10T16:00:00.000Z","stockId":7002603239630,"netValue":1.3062360511677942},{"date":"2025-11-09T16:00:00.000Z","stockId":7002603239630,"netValue":1.324428924174724},{"date":"2025-11-06T16:00:00.000Z","stockId":7002603239630,"netValue":1.323156275765839},{"date":"2025-11-05T16:00:00.000Z","stockId":7002603239630,"netValue":1.3379785261983712},{"date":"2025-11-04T16:00:00.000Z","stockId":7002603239630,"netValue":1.3178401006155689},{"date":"2025-11-03T16:00:00.000Z","stockId":7002603239630,"netValue":1.3156859078195482},{"date":"2025-11-02T16:00:00.000Z","stockId":7002603239630,"netValue":1.3387949656258482},{"date":"2025-10-30T16:00:00.000Z","stockId":7002603239630,"netValue":1.3440383753536218},{"date":"2025-10-29T16:00:00.000Z","stockId":7002603239630,"netValue":1.359815150309454},{"date":"2025-10-28T16:00:00.000Z","stockId":7002603239630,"netValue":1.3984517029520749},{"date":"2025-10-27T16:00:00.000Z","stockId":7002603239630,"netValue":1.3902787308202176},{"date":"2025-10-26T16:00:00.000Z","stockId":7002603239630,"netValue":1.3925538875333392},{"date":"2025-10-23T16:00:00.000Z","stockId":7002603239630,"netValue":1.3710937270355736},{"date":"2025-10-22T16:00:00.000Z","stockId":7002603239630,"netValue":1.3321266793291642},{"date":"2025-10-21T16:00:00.000Z","stockId":7002603239630,"netValue":1.339512543657555},{"date":"2025-10-20T16:00:00.000Z","stockId":7002603239630,"netValue":1.352681155417344},{"date":"2025-10-19T16:00:00.000Z","stockId":7002603239630,"netValue":1.3365092759396795},{"date":"2025-10-16T16:00:00.000Z","stockId":7002603239630,"netValue":1.3289004793182944},{"date":"2025-10-15T16:00:00.000Z","stockId":7002603239630,"netValue":1.3741432216059877},{"date":"2025-10-14T16:00:00.000Z","stockId":7002603239630,"netValue":1.382400510203149},{"date":"2025-10-13T16:00:00.000Z","stockId":7002603239630,"netValue":1.3629353755596512},{"date":"2025-10-12T16:00:00.000Z","stockId":7002603239630,"netValue":1.4127840292484852},{"date":"2025-10-09T16:00:00.000Z","stockId":7002603239630,"netValue":1.4047376826259053},{"date":"2025-10-08T16:00:00.000Z","stockId":7002603239630,"netValue":1.4433155115876715},{"date":"2025-09-29T16:00:00.000Z","stockId":7002603239630,"netValue":1.4294417682802596},{"date":"2025-09-28T16:00:00.000Z","stockId":7002603239630,"netValue":1.3914988475007766},{"date":"2025-09-25T16:00:00.000Z","stockId":7002603239630,"netValue":1.38314160290405},{"date":"2025-09-24T16:00:00.000Z","stockId":7002603239630,"netValue":1.412396244691875},{"date":"2025-09-23T16:00:00.000Z","stockId":7002603239630,"netValue":1.4026696920793622},{"date":"2025-09-22T16:00:00.000Z","stockId":7002603239630,"netValue":1.3697892136467953},{"date":"2025-09-21T16:00:00.000Z","stockId":7002603239630,"netValue":1.3738912668081715},{"date":"2025-09-18T16:00:00.000Z","stockId":7002603239630,"netValue":1.3434573288603626},{"date":"2025-09-17T16:00:00.000Z","stockId":7002603239630,"netValue":1.3262720748806456},{"date":"2025-09-16T16:00:00.000Z","stockId":7002603239630,"netValue":1.3052946055171177},{"date":"2025-09-15T16:00:00.000Z","stockId":7002603239630,"netValue":1.2845878881761559},{"date":"2025-09-14T16:00:00.000Z","stockId":7002603239630,"netValue":1.267993946620046},{"date":"2025-09-11T16:00:00.000Z","stockId":7002603239630,"netValue":1.2734681260751874},{"date":"2025-09-10T16:00:00.000Z","stockId":7002603239630,"netValue":1.2619096916837256},{"date":"2025-09-09T16:00:00.000Z","stockId":7002603239630,"netValue":1.2088794791329884},{"date":"2025-09-08T16:00:00.000Z","stockId":7002603239630,"netValue":1.2019763372561283},{"date":"2025-09-07T16:00:00.000Z","stockId":7002603239630,"netValue":1.2268615505957108},{"date":"2025-09-04T16:00:00.000Z","stockId":7002603239630,"netValue":1.227813365119733},{"date":"2025-09-03T16:00:00.000Z","stockId":7002603239630,"netValue":1.193737348689958},{"date":"2025-09-02T16:00:00.000Z","stockId":7002603239630,"netValue":1.2536662075940175},{"date":"2025-09-01T16:00:00.000Z","stockId":7002603239630,"netValue":1.2838148423715725},{"date":"2025-08-31T16:00:00.000Z","stockId":7002603239630,"netValue":1.3357879171123277},{"date":"2025-08-28T16:00:00.000Z","stockId":7002603239630,"netValue":1.3124229829493976},{"date":"2025-08-27T16:00:00.000Z","stockId":7002603239630,"netValue":1.3128930847860825},{"date":"2025-08-26T16:00:00.000Z","stockId":7002603239630,"netValue":1.2610978304667162},{"date":"2025-08-25T16:00:00.000Z","stockId":7002603239630,"netValue":1.2768192537138723},{"date":"2025-08-24T16:00:00.000Z","stockId":7002603239630,"netValue":1.2776656856552644},{"date":"2025-08-21T16:00:00.000Z","stockId":7002603239630,"netValue":1.2553243023200893},{"date":"2025-08-20T16:00:00.000Z","stockId":7002603239630,"netValue":1.215254018826277},{"date":"2025-08-19T16:00:00.000Z","stockId":7002603239630,"netValue":1.222152045811391},{"date":"2025-08-18T16:00:00.000Z","stockId":7002603239630,"netValue":1.205839893283771},{"date":"2025-08-17T16:00:00.000Z","stockId":7002603239630,"netValue":1.2107272158898663},{"date":"2025-08-14T16:00:00.000Z","stockId":7002603239630,"netValue":1.1843819413333254},{"date":"2025-08-13T16:00:00.000Z","stockId":7002603239630,"netValue":1.167157509716024},{"date":"2025-08-12T16:00:00.000Z","stockId":7002603239630,"netValue":1.1852964327699986},{"date":"2025-08-11T16:00:00.000Z","stockId":7002603239630,"netValue":1.1704637611405078},{"date":"2025-08-10T16:00:00.000Z","stockId":7002603239630,"netValue":1.16089679367379},{"date":"2025-08-07T16:00:00.000Z","stockId":7002603239630,"netValue":1.1438451282816477},{"date":"2025-08-06T16:00:00.000Z","stockId":7002603239630,"netValue":1.1611759546296914},{"date":"2025-08-05T16:00:00.000Z","stockId":7002603239630,"netValue":1.1625856029781056},{"date":"2025-08-04T16:00:00.000Z","stockId":7002603239630,"netValue":1.143288613955679},{"date":"2025-08-03T16:00:00.000Z","stockId":7002603239630,"netValue":1.1389658781532208},{"date":"2025-07-31T16:00:00.000Z","stockId":7002603239630,"netValue":1.1211305375782115},{"date":"2025-07-30T16:00:00.000Z","stockId":7002603239630,"netValue":1.1264174743776576},{"date":"2025-07-29T16:00:00.000Z","stockId":7002603239630,"netValue":1.1292520684905085},{"date":"2025-07-28T16:00:00.000Z","stockId":7002603239630,"netValue":1.1373249443275992},{"date":"2025-07-27T16:00:00.000Z","stockId":7002603239630,"netValue":1.124645996419229},{"date":"2025-07-24T16:00:00.000Z","stockId":7002603239630,"netValue":1.1172723106009994},{"date":"2025-07-23T16:00:00.000Z","stockId":7002603239630,"netValue":1.1074371422336036},{"date":"2025-07-22T16:00:00.000Z","stockId":7002603239630,"netValue":1.0980848958082308},{"date":"2025-07-21T16:00:00.000Z","stockId":7002603239630,"netValue":1.1054033986362994},{"date":"2025-07-20T16:00:00.000Z","stockId":7002603239630,"netValue":1.1034269571324904},{"date":"2025-07-17T16:00:00.000Z","stockId":7002603239630,"netValue":1.099522738051047},{"date":"2025-07-16T16:00:00.000Z","stockId":7002603239630,"netValue":1.0943855302838077},{"date":"2025-07-15T16:00:00.000Z","stockId":7002603239630,"netValue":1.0750216527301568},{"date":"2025-07-14T16:00:00.000Z","stockId":7002603239630,"netValue":1.0744361025594094},{"date":"2025-07-13T16:00:00.000Z","stockId":7002603239630,"netValue":1.0743374262334906},{"date":"2025-07-10T16:00:00.000Z","stockId":7002603239630,"netValue":1.078103012500561},{"date":"2025-07-09T16:00:00.000Z","stockId":7002603239630,"netValue":1.0670413436710904},{"date":"2025-07-08T16:00:00.000Z","stockId":7002603239630,"netValue":1.0698755841679795},{"date":"2025-07-07T16:00:00.000Z","stockId":7002603239630,"netValue":1.0724738170942096},{"date":"2025-07-06T16:00:00.000Z","stockId":7002603239630,"netValue":1.0600656632796732},{"date":"2025-07-03T16:00:00.000Z","stockId":7002603239630,"netValue":1.061665104798691},{"date":"2025-07-02T16:00:00.000Z","stockId":7002603239630,"netValue":1.0677778855985642},{"date":"2025-07-01T16:00:00.000Z","stockId":7002603239630,"netValue":1.0668478226159943},{"date":"2025-06-30T16:00:00.000Z","stockId":7002603239630,"netValue":1.081704680822952},{"date":"2025-06-29T16:00:00.000Z","stockId":7002603239630,"netValue":1.081167879403592},{"date":"2025-06-26T16:00:00.000Z","stockId":7002603239630,"netValue":1.0564159378591929},{"date":"2025-06-25T16:00:00.000Z","stockId":7002603239630,"netValue":1.052769341561806},{"date":"2025-06-24T16:00:00.000Z","stockId":7002603239630,"netValue":1.0558862663732507},{"date":"2025-06-23T16:00:00.000Z","stockId":7002603239630,"netValue":1.0356856479905419},{"date":"2025-06-22T16:00:00.000Z","stockId":7002603239630,"netValue":1.0263682097860811},{"date":"2025-06-19T16:00:00.000Z","stockId":7002603239630,"netValue":1.014990229111055},{"date":"2025-06-18T16:00:00.000Z","stockId":7002603239630,"netValue":1.0242321840923487},{"date":"2025-06-17T16:00:00.000Z","stockId":7002603239630,"netValue":1.031894973324292},{"date":"2025-06-16T16:00:00.000Z","stockId":7002603239630,"netValue":1.0270767585665648},{"date":"2025-06-15T16:00:00.000Z","stockId":7002603239630,"netValue":1.0295840500113878},{"date":"2025-06-12T16:00:00.000Z","stockId":7002603239630,"netValue":1.0266312373730755},{"date":"2025-06-11T16:00:00.000Z","stockId":7002603239630,"netValue":1.0326121024102097},{"date":"2025-06-10T16:00:00.000Z","stockId":7002603239630,"netValue":1.035883291117599},{"date":"2025-06-09T16:00:00.000Z","stockId":7002603239630,"netValue":1.031740705293133},{"date":"2025-06-08T16:00:00.000Z","stockId":7002603239630,"netValue":1.0487804826981368},{"date":"2025-06-05T16:00:00.000Z","stockId":7002603239630,"netValue":1.0399500335171221},{"date":"2025-06-04T16:00:00.000Z","stockId":7002603239630,"netValue":1.0423919325701594},{"date":"2025-06-03T16:00:00.000Z","stockId":7002603239630,"netValue":1.034125735967324},{"date":"2025-06-02T16:00:00.000Z","stockId":7002603239630,"netValue":1.0293024551482188},{"date":"2025-05-29T16:00:00.000Z","stockId":7002603239630,"netValue":1.0255529137415342},{"date":"2025-05-28T16:00:00.000Z","stockId":7002603239630,"netValue":1.029468905190965},{"date":"2025-05-27T16:00:00.000Z","stockId":7002603239630,"netValue":1.01776439124454},{"date":"2025-05-26T16:00:00.000Z","stockId":7002603239630,"netValue":1.0188112900641066},{"date":"2025-05-25T16:00:00.000Z","stockId":7002603239630,"netValue":1.0254249513660814},{"date":"2025-05-22T16:00:00.000Z","stockId":7002603239630,"netValue":1.017913037462505},{"date":"2025-05-21T16:00:00.000Z","stockId":7002603239630,"netValue":1.0286227533120014},{"date":"2025-05-20T16:00:00.000Z","stockId":7002603239630,"netValue":1.032749942146397},{"date":"2025-05-19T16:00:00.000Z","stockId":7002603239630,"netValue":1.035327132396716},{"date":"2025-05-18T16:00:00.000Z","stockId":7002603239630,"netValue":1.0344112913571235},{"date":"2025-05-15T16:00:00.000Z","stockId":7002603239630,"netValue":1.035632669845879},{"date":"2025-05-14T16:00:00.000Z","stockId":7002603239630,"netValue":1.035844515539595},{"date":"2025-05-13T16:00:00.000Z","stockId":7002603239630,"netValue":1.0560316265569294},{"date":"2025-05-12T16:00:00.000Z","stockId":7002603239630,"netValue":1.057470909290101},{"date":"2025-05-11T16:00:00.000Z","stockId":7002603239630,"netValue":1.0774171918129114},{"date":"2025-05-08T16:00:00.000Z","stockId":7002603239630,"netValue":1.0545385188431493},{"date":"2025-05-07T16:00:00.000Z","stockId":7002603239630,"netValue":1.0710283907319487},{"date":"2025-05-06T16:00:00.000Z","stockId":7002603239630,"netValue":1.0533193439977402},{"date":"2025-05-05T16:00:00.000Z","stockId":7002603239630,"netValue":1.0361700792735538},{"date":"2025-04-29T16:00:00.000Z","stockId":7002603239630,"netValue":1.0216791387809985},{"date":"2025-04-28T16:00:00.000Z","stockId":7002603239630,"netValue":1.021835110623186},{"date":"2025-04-27T16:00:00.000Z","stockId":7002603239630,"netValue":1.0183383970553939},{"date":"2025-04-24T16:00:00.000Z","stockId":7002603239630,"netValue":1.0213652185750606},{"date":"2025-04-23T16:00:00.000Z","stockId":7002603239630,"netValue":1.0242614471572695},{"date":"2025-04-22T16:00:00.000Z","stockId":7002603239630,"netValue":1.0274001595749345},{"date":"2025-04-21T16:00:00.000Z","stockId":7002603239630,"netValue":1.0309001266047177},{"date":"2025-04-20T16:00:00.000Z","stockId":7002603239630,"netValue":1.0322588902955698},{"date":"2025-04-17T16:00:00.000Z","stockId":7002603239630,"netValue":1.0157535942201537},{"date":"2025-04-16T16:00:00.000Z","stockId":7002603239630,"netValue":1.0214028416966396},{"date":"2025-04-15T16:00:00.000Z","stockId":7002603239630,"netValue":1.025638606521419},{"date":"2025-04-14T16:00:00.000Z","stockId":7002603239630,"netValue":1.0246671293510319},{"date":"2025-04-13T16:00:00.000Z","stockId":7002603239630,"netValue":1.0346714843011973},{"date":"2025-04-10T16:00:00.000Z","stockId":7002603239630,"netValue":1.031410282232479},{"date":"2025-04-09T16:00:00.000Z","stockId":7002603239630,"netValue":1.0167950175331495},{"date":"2025-04-08T16:00:00.000Z","stockId":7002603239630,"netValue":1.0102612838684002},{"date":"2025-04-07T16:00:00.000Z","stockId":7002603239630,"netValue":0.9714844976639898},{"date":"2025-04-06T16:00:00.000Z","stockId":7002603239630,"netValue":0.9630545662584458},{"date":"2025-04-02T16:00:00.000Z","stockId":7002603239630,"netValue":1.0429502147545648},{"date":"2025-04-01T16:00:00.000Z","stockId":7002603239630,"netValue":1.0527828690798267},{"date":"2025-03-31T16:00:00.000Z","stockId":7002603239630,"netValue":1.0569995236071792},{"date":"2025-03-30T16:00:00.000Z","stockId":7002603239630,"netValue":1.0460857863599875},{"date":"2025-03-27T16:00:00.000Z","stockId":7002603239630,"netValue":1.0454075245079306},{"date":"2025-03-26T16:00:00.000Z","stockId":7002603239630,"netValue":1.04964445434139},{"date":"2025-03-25T16:00:00.000Z","stockId":7002603239630,"netValue":1.0543835261705001},{"date":"2025-03-24T16:00:00.000Z","stockId":7002603239630,"netValue":1.0535180194674576},{"date":"2025-03-23T16:00:00.000Z","stockId":7002603239630,"netValue":1.053359445794721},{"date":"2025-03-20T16:00:00.000Z","stockId":7002603239630,"netValue":1.0589932280111445},{"date":"2025-03-19T16:00:00.000Z","stockId":7002603239630,"netValue":1.079630568990121},{"date":"2025-03-18T16:00:00.000Z","stockId":7002603239630,"netValue":1.08369612099072},{"date":"2025-03-17T16:00:00.000Z","stockId":7002603239630,"netValue":1.0965196045767627},{"date":"2025-03-16T16:00:00.000Z","stockId":7002603239630,"netValue":1.097395180135812},{"date":"2025-03-13T16:00:00.000Z","stockId":7002603239630,"netValue":1.0982363932378054},{"date":"2025-03-12T16:00:00.000Z","stockId":7002603239630,"netValue":1.0904517562432803},{"date":"2025-03-11T16:00:00.000Z","stockId":7002603239630,"netValue":1.108450389573998},{"date":"2025-03-10T16:00:00.000Z","stockId":7002603239630,"netValue":1.1043826788454723},{"date":"2025-03-09T16:00:00.000Z","stockId":7002603239630,"netValue":1.097872653928766},{"date":"2025-03-06T16:00:00.000Z","stockId":7002603239630,"netValue":1.0927707832821532},{"date":"2025-03-05T16:00:00.000Z","stockId":7002603239630,"netValue":1.0946051169207793},{"date":"2025-03-04T16:00:00.000Z","stockId":7002603239630,"netValue":1.0761782269837439},{"date":"2025-03-03T16:00:00.000Z","stockId":7002603239630,"netValue":1.0661158554371628},{"date":"2025-03-02T16:00:00.000Z","stockId":7002603239630,"netValue":1.052357161367035},{"date":"2025-02-27T16:00:00.000Z","stockId":7002603239630,"netValue":1.0631788516969403},{"date":"2025-02-26T16:00:00.000Z","stockId":7002603239630,"netValue":1.1096144564464683},{"date":"2025-02-25T16:00:00.000Z","stockId":7002603239630,"netValue":1.1240164461551085},{"date":"2025-02-24T16:00:00.000Z","stockId":7002603239630,"netValue":1.1138696963483838},{"date":"2025-02-23T16:00:00.000Z","stockId":7002603239630,"netValue":1.1169943194530556},{"date":"2025-02-20T16:00:00.000Z","stockId":7002603239630,"netValue":1.118420294890726},{"date":"2025-02-19T16:00:00.000Z","stockId":7002603239630,"netValue":1.0921623609232571},{"date":"2025-02-18T16:00:00.000Z","stockId":7002603239630,"netValue":1.0812725752396766},{"date":"2025-02-17T16:00:00.000Z","stockId":7002603239630,"netValue":1.0617192264204156},{"date":"2025-02-16T16:00:00.000Z","stockId":7002603239630,"netValue":1.082672795999281},{"date":"2025-02-13T16:00:00.000Z","stockId":7002603239630,"netValue":1.0733434972288793},{"date":"2025-02-12T16:00:00.000Z","stockId":7002603239630,"netValue":1.0756870296658967},{"date":"2025-02-11T16:00:00.000Z","stockId":7002603239630,"netValue":1.094488463219192},{"date":"2025-02-10T16:00:00.000Z","stockId":7002603239630,"netValue":1.0842548897365976},{"date":"2025-02-09T16:00:00.000Z","stockId":7002603239630,"netValue":1.0907696013928727},{"date":"2025-02-06T16:00:00.000Z","stockId":7002603239630,"netValue":1.0818344041739616},{"date":"2025-02-05T16:00:00.000Z","stockId":7002603239630,"netValue":1.075770746918344},{"date":"2025-02-04T16:00:00.000Z","stockId":7002603239630,"netValue":1.0515609759995566},{"date":"2025-01-26T16:00:00.000Z","stockId":7002603239630,"netValue":1.0554315806091963},{"date":"2025-01-23T16:00:00.000Z","stockId":7002603239630,"netValue":1.070285445188222},{"date":"2025-01-22T16:00:00.000Z","stockId":7002603239630,"netValue":1.0560955173518862},{"date":"2025-01-21T16:00:00.000Z","stockId":7002603239630,"netValue":1.0653390478605087},{"date":"2025-01-20T16:00:00.000Z","stockId":7002603239630,"netValue":1.0747755643043764},{"date":"2025-01-19T16:00:00.000Z","stockId":7002603239630,"netValue":1.0631658488087368},{"date":"2025-01-16T16:00:00.000Z","stockId":7002603239630,"netValue":1.0516526373990898},{"date":"2025-01-15T16:00:00.000Z","stockId":7002603239630,"netValue":1.0409147965441243},{"date":"2025-01-14T16:00:00.000Z","stockId":7002603239630,"netValue":1.0420253979402756},{"date":"2025-01-13T16:00:00.000Z","stockId":7002603239630,"netValue":1.0577806068383977},{"date":"2025-01-12T16:00:00.000Z","stockId":7002603239630,"netValue":1.0245538326744899},{"date":"2025-01-09T16:00:00.000Z","stockId":7002603239630,"netValue":1.03538277605584},{"date":"2025-01-08T16:00:00.000Z","stockId":7002603239630,"netValue":1.0476720746124486},{"date":"2025-01-07T16:00:00.000Z","stockId":7002603239630,"netValue":1.041543992214283},{"date":"2025-01-06T16:00:00.000Z","stockId":7002603239630,"netValue":1.044339560203484},{"date":"2025-01-05T16:00:00.000Z","stockId":7002603239630,"netValue":1.0229156873730094},{"date":"2025-01-02T16:00:00.000Z","stockId":7002603239630,"netValue":1.0300692292200593},{"date":"2025-01-01T16:00:00.000Z","stockId":7002603239630,"netValue":1.0515741037224893},{"date":"2024-12-30T16:00:00.000Z","stockId":7002603239630,"netValue":1.0805658667287779},{"date":"2024-12-29T16:00:00.000Z","stockId":7002603239630,"netValue":1.1016297655950906},{"date":"2024-12-26T16:00:00.000Z","stockId":7002603239630,"netValue":1.0990459761409535},{"date":"2024-12-25T16:00:00.000Z","stockId":7002603239630,"netValue":1.0997487480655925},{"date":"2024-12-24T16:00:00.000Z","stockId":7002603239630,"netValue":1.0860103573482658},{"date":"2024-12-23T16:00:00.000Z","stockId":7002603239630,"netValue":1.0907371876239984},{"date":"2024-12-22T16:00:00.000Z","stockId":7002603239630,"netValue":1.079203439611398},{"date":"2024-12-19T16:00:00.000Z","stockId":7002603239630,"netValue":1.0923831610519195},{"date":"2024-12-18T16:00:00.000Z","stockId":7002603239630,"netValue":1.086606909095406},{"date":"2024-12-17T16:00:00.000Z","stockId":7002603239630,"netValue":1.0781246293861675},{"date":"2024-12-16T16:00:00.000Z","stockId":7002603239630,"netValue":1.0741116420955406},{"date":"2024-12-15T16:00:00.000Z","stockId":7002603239630,"netValue":1.079681345457855},{"date":"2024-12-12T16:00:00.000Z","stockId":7002603239630,"netValue":1.0895669671432682},{"date":"2024-12-11T16:00:00.000Z","stockId":7002603239630,"netValue":1.1151897359640408},{"date":"2024-12-10T16:00:00.000Z","stockId":7002603239630,"netValue":1.106702528160966},{"date":"2024-12-09T16:00:00.000Z","stockId":7002603239630,"netValue":1.1019832287601141},{"date":"2024-12-08T16:00:00.000Z","stockId":7002603239630,"netValue":1.0942915231243544},{"date":"2024-12-05T16:00:00.000Z","stockId":7002603239630,"netValue":1.103369457475302},{"date":"2024-12-04T16:00:00.000Z","stockId":7002603239630,"netValue":1.0951416866189678},{"date":"2024-12-03T16:00:00.000Z","stockId":7002603239630,"netValue":1.0924030451846058},{"date":"2024-12-02T16:00:00.000Z","stockId":7002603239630,"netValue":1.1046976637314767},{"date":"2024-12-01T16:00:00.000Z","stockId":7002603239630,"netValue":1.109885054789161},{"date":"2024-11-28T16:00:00.000Z","stockId":7002603239630,"netValue":1.098682034525139},{"date":"2024-11-27T16:00:00.000Z","stockId":7002603239630,"netValue":1.0898079721661793},{"date":"2024-11-26T16:00:00.000Z","stockId":7002603239630,"netValue":1.0936110740540006},{"date":"2024-11-25T16:00:00.000Z","stockId":7002603239630,"netValue":1.0657220643116732},{"date":"2024-11-24T16:00:00.000Z","stockId":7002603239630,"netValue":1.0694101571993389},{"date":"2024-11-21T16:00:00.000Z","stockId":7002603239630,"netValue":1.076425204661784},{"date":"2024-11-20T16:00:00.000Z","stockId":7002603239630,"netValue":1.1156422388698228},{"date":"2024-11-19T16:00:00.000Z","stockId":7002603239630,"netValue":1.1190362192840846},{"date":"2024-11-18T16:00:00.000Z","stockId":7002603239630,"netValue":1.0967964879517798},{"date":"2024-11-17T16:00:00.000Z","stockId":7002603239630,"netValue":1.0826723175516282},{"date":"2024-11-14T16:00:00.000Z","stockId":7002603239630,"netValue":1.096416785424649},{"date":"2024-11-13T16:00:00.000Z","stockId":7002603239630,"netValue":1.1276118162168611},{"date":"2024-11-12T16:00:00.000Z","stockId":7002603239630,"netValue":1.1608113257700428},{"date":"2024-11-11T16:00:00.000Z","stockId":7002603239630,"netValue":1.163971497286953},{"date":"2024-11-10T16:00:00.000Z","stockId":7002603239630,"netValue":1.1887584020681876},{"date":"2024-11-07T16:00:00.000Z","stockId":7002603239630,"netValue":1.1682987737452948},{"date":"2024-11-06T16:00:00.000Z","stockId":7002603239630,"netValue":1.1681328943148803},{"date":"2024-11-05T16:00:00.000Z","stockId":7002603239630,"netValue":1.1629631197471815},{"date":"2024-11-04T16:00:00.000Z","stockId":7002603239630,"netValue":1.1546184885389765},{"date":"2024-11-03T16:00:00.000Z","stockId":7002603239630,"netValue":1.1115484297371174},{"date":"2024-10-31T16:00:00.000Z","stockId":7002603239630,"netValue":1.094335422515512},{"date":"2024-10-30T16:00:00.000Z","stockId":7002603239630,"netValue":1.105622611246871},{"date":"2024-10-29T16:00:00.000Z","stockId":7002603239630,"netValue":1.100281270903198},{"date":"2024-10-28T16:00:00.000Z","stockId":7002603239630,"netValue":1.0970679037421842},{"date":"2024-10-27T16:00:00.000Z","stockId":7002603239630,"netValue":1.1057114742387026},{"date":"2024-10-24T16:00:00.000Z","stockId":7002603239630,"netValue":1.09663453170882},{"date":"2024-10-23T16:00:00.000Z","stockId":7002603239630,"netValue":1.0865216440444523},{"date":"2024-10-22T16:00:00.000Z","stockId":7002603239630,"netValue":1.1044208307787757},{"date":"2024-10-21T16:00:00.000Z","stockId":7002603239630,"netValue":1.0942480252068751},{"date":"2024-10-20T16:00:00.000Z","stockId":7002603239630,"netValue":1.1073666612400346},{"date":"2024-10-17T16:00:00.000Z","stockId":7002603239630,"netValue":1.0778200951857255},{"date":"2024-10-16T16:00:00.000Z","stockId":7002603239630,"netValue":1.0301357948784415},{"date":"2024-10-15T16:00:00.000Z","stockId":7002603239630,"netValue":1.0300493011972596},{"date":"2024-10-14T16:00:00.000Z","stockId":7002603239630,"netValue":1.0279488956093144},{"date":"2024-10-13T16:00:00.000Z","stockId":7002603239630,"netValue":1.0422165462317907},{"date":"2024-10-10T16:00:00.000Z","stockId":7002603239630,"netValue":1.0165353251866807},{"date":"2024-10-09T16:00:00.000Z","stockId":7002603239630,"netValue":1.0572451640930347},{"date":"2024-10-08T16:00:00.000Z","stockId":7002603239630,"netValue":1.0600889019715487},{"date":"2024-10-07T16:00:00.000Z","stockId":7002603239630,"netValue":1.1189802903277566},{"date":"2024-09-29T16:00:00.000Z","stockId":7002603239630,"netValue":1.035426910917747},{"date":"2024-09-26T16:00:00.000Z","stockId":7002603239630,"netValue":0.9480323962297041},{"date":"2024-09-25T16:00:00.000Z","stockId":7002603239630,"netValue":0.9152569368058525},{"date":"2024-09-24T16:00:00.000Z","stockId":7002603239630,"netValue":0.8929664708168623},{"date":"2024-09-23T16:00:00.000Z","stockId":7002603239630,"netValue":0.8831231868211276},{"date":"2024-09-22T16:00:00.000Z","stockId":7002603239630,"netValue":0.8573205912098728},{"date":"2024-09-19T16:00:00.000Z","stockId":7002603239630,"netValue":0.8575258890008247},{"date":"2024-09-18T16:00:00.000Z","stockId":7002603239630,"netValue":0.8673471058204772},{"date":"2024-09-17T16:00:00.000Z","stockId":7002603239630,"netValue":0.8658977830704644},{"date":"2024-09-12T16:00:00.000Z","stockId":7002603239630,"netValue":0.8674652070139692},{"date":"2024-09-11T16:00:00.000Z","stockId":7002603239630,"netValue":0.8675961759585538},{"date":"2024-09-10T16:00:00.000Z","stockId":7002603239630,"netValue":0.872343604516109},{"date":"2024-09-09T16:00:00.000Z","stockId":7002603239630,"netValue":0.873643640035644},{"date":"2024-09-08T16:00:00.000Z","stockId":7002603239630,"netValue":0.8690951144276253},{"date":"2024-09-05T16:00:00.000Z","stockId":7002603239630,"netValue":0.8734418544342714},{"date":"2024-09-04T16:00:00.000Z","stockId":7002603239630,"netValue":0.880779446999902},{"date":"2024-09-03T16:00:00.000Z","stockId":7002603239630,"netValue":0.8809002722128823},{"date":"2024-09-02T16:00:00.000Z","stockId":7002603239630,"netValue":0.8880938694504883},{"date":"2024-09-01T16:00:00.000Z","stockId":7002603239630,"netValue":0.8807658691469804},{"date":"2024-08-29T16:00:00.000Z","stockId":7002603239630,"netValue":0.9040668369871918},{"date":"2024-08-28T16:00:00.000Z","stockId":7002603239630,"netValue":0.894950049777427},{"date":"2024-08-27T16:00:00.000Z","stockId":7002603239630,"netValue":0.8877262580456182},{"date":"2024-08-26T16:00:00.000Z","stockId":7002603239630,"netValue":0.8843698104952467},{"date":"2024-08-25T16:00:00.000Z","stockId":7002603239630,"netValue":0.8929258486542773},{"date":"2024-08-22T16:00:00.000Z","stockId":7002603239630,"netValue":0.8964452393563098},{"date":"2024-08-21T16:00:00.000Z","stockId":7002603239630,"netValue":0.8941671677690939},{"date":"2024-08-20T16:00:00.000Z","stockId":7002603239630,"netValue":0.8965724594107055},{"date":"2024-08-19T16:00:00.000Z","stockId":7002603239630,"netValue":0.8953698135898996},{"date":"2024-08-18T16:00:00.000Z","stockId":7002603239630,"netValue":0.9122068550811804},{"date":"2024-08-15T16:00:00.000Z","stockId":7002603239630,"netValue":0.903187011425137},{"date":"2024-08-14T16:00:00.000Z","stockId":7002603239630,"netValue":0.892964521948288},{"date":"2024-08-13T16:00:00.000Z","stockId":7002603239630,"netValue":0.8833433553818418},{"date":"2024-08-12T16:00:00.000Z","stockId":7002603239630,"netValue":0.8899579073962736},{"date":"2024-08-11T16:00:00.000Z","stockId":7002603239630,"netValue":0.8857486470234534},{"date":"2024-08-08T16:00:00.000Z","stockId":7002603239630,"netValue":0.8863499699338563},{"date":"2024-08-07T16:00:00.000Z","stockId":7002603239630,"netValue":0.8947684906794967},{"date":"2024-08-06T16:00:00.000Z","stockId":7002603239630,"netValue":0.8917618761274823},{"date":"2024-08-05T16:00:00.000Z","stockId":7002603239630,"netValue":0.8989777510523169},{"date":"2024-08-04T16:00:00.000Z","stockId":7002603239630,"netValue":0.8875526157546619},{"date":"2024-08-01T16:00:00.000Z","stockId":7002603239630,"netValue":0.9061936259771515},{"date":"2024-07-31T16:00:00.000Z","stockId":7002603239630,"netValue":0.920024052916418},{"date":"2024-07-30T16:00:00.000Z","stockId":7002603239630,"netValue":0.9212266987372235},{"date":"2024-07-29T16:00:00.000Z","stockId":7002603239630,"netValue":0.8965724594107052},{"date":"2024-07-28T16:00:00.000Z","stockId":7002603239630,"netValue":0.8935658448586907},{"date":"2024-07-25T16:00:00.000Z","stockId":7002603239630,"netValue":0.8977751052315109},{"date":"2024-07-24T16:00:00.000Z","stockId":7002603239630,"netValue":0.8935658448586906},{"date":"2024-07-23T16:00:00.000Z","stockId":7002603239630,"netValue":0.9007817197835253},{"date":"2024-07-22T16:00:00.000Z","stockId":7002603239630,"netValue":0.9013830426939281},{"date":"2024-07-21T16:00:00.000Z","stockId":7002603239630,"netValue":0.9224293445580292},{"date":"2024-07-18T16:00:00.000Z","stockId":7002603239630,"netValue":0.9236319903788351},{"date":"2024-07-17T16:00:00.000Z","stockId":7002603239630,"netValue":0.9230306674684323},{"date":"2024-07-16T16:00:00.000Z","stockId":7002603239630,"netValue":0.9152134696331948},{"date":"2024-07-15T16:00:00.000Z","stockId":7002603239630,"netValue":0.9182200841852092},{"date":"2024-07-14T16:00:00.000Z","stockId":7002603239630,"netValue":0.9079975947083602},{"date":"2024-07-11T16:00:00.000Z","stockId":7002603239630,"netValue":0.9079975947083602},{"date":"2024-07-10T16:00:00.000Z","stockId":7002603239630,"netValue":0.9025856885147342},{"date":"2024-07-09T16:00:00.000Z","stockId":7002603239630,"netValue":0.8923631990378851},{"date":"2024-07-08T16:00:00.000Z","stockId":7002603239630,"netValue":0.8953698135898995},{"date":"2024-07-07T16:00:00.000Z","stockId":7002603239630,"netValue":0.8761274804570072},{"date":"2024-07-04T16:00:00.000Z","stockId":7002603239630,"netValue":0.8809380637402303},{"date":"2024-07-03T16:00:00.000Z","stockId":7002603239630,"netValue":0.8791340950090216},{"date":"2024-07-02T16:00:00.000Z","stockId":7002603239630,"netValue":0.8839446782922447},{"date":"2024-07-01T16:00:00.000Z","stockId":7002603239630,"netValue":0.8863499699338562},{"date":"2024-06-30T16:00:00.000Z","stockId":7002603239630,"netValue":0.8887552615754679},{"date":"2024-06-29T16:00:00.000Z","stockId":7002603239630,"netValue":0.8803367408298275},{"date":"2024-06-27T16:00:00.000Z","stockId":7002603239630,"netValue":0.8803367408298274},{"date":"2024-06-26T16:00:00.000Z","stockId":7002603239630,"netValue":0.8701142513529784},{"date":"2024-06-25T16:00:00.000Z","stockId":7002603239630,"netValue":0.8749248346362016},{"date":"2024-06-24T16:00:00.000Z","stockId":7002603239630,"netValue":0.8665063138905612},{"date":"2024-06-23T16:00:00.000Z","stockId":7002603239630,"netValue":0.8803367408298276},{"date":"2024-06-20T16:00:00.000Z","stockId":7002603239630,"netValue":0.9013830426939287},{"date":"2024-06-19T16:00:00.000Z","stockId":7002603239630,"netValue":0.89957907396272},{"date":"2024-06-18T16:00:00.000Z","stockId":7002603239630,"netValue":0.9037883343355401},{"date":"2024-06-17T16:00:00.000Z","stockId":7002603239630,"netValue":0.9031870114251374},{"date":"2024-06-16T16:00:00.000Z","stockId":7002603239630,"netValue":0.8971737823211086},{"date":"2024-06-13T16:00:00.000Z","stockId":7002603239630,"netValue":0.8971737823211086},{"date":"2024-06-12T16:00:00.000Z","stockId":7002603239630,"netValue":0.8947684906794968},{"date":"2024-06-11T16:00:00.000Z","stockId":7002603239630,"netValue":0.8959711365003027},{"date":"2024-06-10T16:00:00.000Z","stockId":7002603239630,"netValue":0.8977751052315114},{"date":"2024-06-06T16:00:00.000Z","stockId":7002603239630,"netValue":0.8911605532170795},{"date":"2024-06-05T16:00:00.000Z","stockId":7002603239630,"netValue":0.8869512928442593},{"date":"2024-06-04T16:00:00.000Z","stockId":7002603239630,"netValue":0.8893565844858708},{"date":"2024-06-03T16:00:00.000Z","stockId":7002603239630,"netValue":0.8959711365003025},{"date":"2024-06-02T16:00:00.000Z","stockId":7002603239630,"netValue":0.8953698135898996},{"date":"2024-05-30T16:00:00.000Z","stockId":7002603239630,"netValue":0.8941671677690938},{"date":"2024-05-29T16:00:00.000Z","stockId":7002603239630,"netValue":0.8923631990378851},{"date":"2024-05-28T16:00:00.000Z","stockId":7002603239630,"netValue":0.8863499699338562},{"date":"2024-05-27T16:00:00.000Z","stockId":7002603239630,"netValue":0.8905592303066765},{"date":"2024-05-26T16:00:00.000Z","stockId":7002603239630,"netValue":0.90378833433554}]}