window.pageData = {"startDate":"2024-05-15T12:52:27.658Z","endDate":"2026-05-15T12:52:27.658Z","manager":{"_id":7200423230900,"name":"陶棣溦","gender":"m","educationCode":"001002","resume":"陶棣溦先生：中国国籍，研究生学历、硕士学位。2018年10月加入嘉合基金管理有限公司，历任研究员、基金经理助理等职务，2023年7月7日起任嘉合睿金混合型发起式证券投资基金基金经理。","tickerId":200423230900,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20910685","exchange":"fm","cnInfoCode":"db20910685","followedNum":0,"currency":"CNY","workingDate":"2023-07-06T16:00:00.000Z","fundCompanyId":4000050940000,"fundManagerSecondLevel":"hybrid","pinyin":"tdw","fundCompany":{"_id":4000050940000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50940000","tickerId":50940000,"name":"嘉合基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7200423230900,"type":"fmp","fm_p_r_d":"2026-05-10T16:00:00.000Z","fm_cagr_p_r_fs":0.2109816155177473,"fm_p_r_m1":0.33050731345922335,"fm_p_r_m3":0.5589051574249573,"fm_cagr_p_r_fs_m":0.08832432474591112,"fm_cagr_p_r_fs_r_c":1756,"fm_cagr_p_r_fs_rp":0.17492877492877493,"fm_p_r_m1_m":0.05177071285571033,"fm_p_r_m1_r_c":1707,"fm_p_r_m1_rp":0.0011723329425556857,"fm_p_r_m3_m":0.029610267675173052,"fm_p_r_m3_r_c":1678,"fm_p_r_m3_rp":0.004770423375074538,"fm_p_r_fys_m":0.08944005652880926,"fm_p_r_fys_r_c":1634,"fm_p_r_fys_rp":0.014696876913655848,"fm_p_r_m6":0.574584922966904,"fm_p_r_m6_m":0.09890147292490803,"fm_p_r_m6_r_c":1597,"fm_p_r_m6_rp":0.039473684210526314,"fm_p_r_y1":1.2509955279076368,"fm_p_r_y1_m":0.3321054495219242,"fm_p_r_y1_r_c":1492,"fm_p_r_y1_rp":0.051643192488262914,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.8710982658959537,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.7647398843930636,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.7323699421965318,"fm_p_r_fys":0.5392756026312036},"fmi":{"stockId":7200423230900,"type":"fmi","fm_my":2.9,"fm_a_as":0,"fm_a_mfn":1,"fm_as":85760009.35499999,"fm_b_as":0,"fm_e_as":0,"fm_h_as":85760009.35499999,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":85760009.35499999,"fm_q_as":0,"fm_r_f_cagr":0.2377,"fm_r_fd":3000000005090,"fm_r_ftp":0.8373,"fm_d":{"3000000005090":"嘉合睿金混合型发起式证券投资基金的基金经理。"},"fm_wy":7}},"topTenManagedFundList":[{"_id":3000000005090,"stockCode":"005090","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-01-24T16:00:00.000Z","setUpScale":135648000,"market":"a","tickerId":5090,"custody":"渤海银行股份有限公司","name":"嘉合睿金混合型发起式证券投资基金","shortName":"嘉合睿金混合(005090)","fundSecondLevel":"hybrid","__csrcFundId":5178,"fundStatus":"normal","lastUpdated":"2026-04-30T19:27:00.611Z","masterFundFlag":1,"inceptionDate":"2018-03-20T16:00:00.000Z","fundCollectionId":4000050940000,"currency":"CNY","masterFundShortName":"嘉合睿金混合","pinyin":"jhrjhhxfqszqtzjj","hotMetrics":{"stockId":3000000005090,"type":"f_as","f_tas":58049668.8902,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000005091,"stockCode":"005091","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-01-24T16:00:00.000Z","setUpScale":135648000,"market":"a","tickerId":5091,"custody":"渤海银行股份有限公司","name":"嘉合睿金混合型发起式证券投资基金","shortName":"嘉合睿金混合C","fundSecondLevel":"hybrid","__csrcFundId":5178,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.156Z","inceptionDate":"2018-03-20T16:00:00.000Z","fundCollectionId":4000050940000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jhrjhhxfqszqtzjj","hotMetrics":{"stockId":3000000005091,"type":"f_as","f_tas":27710340.4648,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.04960107474394926,"oneMonth":0.03721039432260831,"threeMonths":0.04273872899594666,"sixMonths":0.05000929098946871,"oneYear":0.24375255937755957,"threeYears":0.2152347276369193,"fiveYears":-0.04911370311451324,"tenYears":0.5803878267219362},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48454,"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":"2026-05-14T16:00:00.000Z","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},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36}],"netValueList":[{"date":"2026-05-13T16:00:00.000Z","stockId":7200423230900,"netValue":1.810098947820916},{"stockId":7200423230900,"date":"2026-05-12T16:00:00.000Z","netValue":1.8235415783743656},{"date":"2026-05-11T16:00:00.000Z","stockId":7200423230900,"netValue":1.7649929250534584},{"stockId":7200423230900,"date":"2026-05-10T16:00:00.000Z","netValue":1.7237732706252298},{"date":"2026-05-07T16:00:00.000Z","stockId":7200423230900,"netValue":1.648101409819617},{"stockId":7200423230900,"date":"2026-05-06T16:00:00.000Z","netValue":1.6103340765528014},{"date":"2026-05-05T16:00:00.000Z","stockId":7200423230900,"netValue":1.5101311196006606},{"stockId":7200423230900,"date":"2026-04-29T16:00:00.000Z","netValue":1.4677689822728361},{"date":"2026-04-28T16:00:00.000Z","stockId":7200423230900,"netValue":1.4585557057385705},{"date":"2026-04-27T16:00:00.000Z","stockId":7200423230900,"netValue":1.4640198082055886},{"date":"2026-04-26T16:00:00.000Z","stockId":7200423230900,"netValue":1.4838638347428683},{"date":"2026-04-23T16:00:00.000Z","stockId":7200423230900,"netValue":1.4852588438497452},{"date":"2026-04-22T16:00:00.000Z","stockId":7200423230900,"netValue":1.4971698730495255},{"date":"2026-04-21T16:00:00.000Z","stockId":7200423230900,"netValue":1.5182941787835706},{"date":"2026-04-20T16:00:00.000Z","stockId":7200423230900,"netValue":1.4480858184197873},{"date":"2026-04-19T16:00:00.000Z","stockId":7200423230900,"netValue":1.4235553242984484},{"date":"2026-04-16T16:00:00.000Z","stockId":7200423230900,"netValue":1.39351519696116},{"date":"2026-04-15T16:00:00.000Z","stockId":7200423230900,"netValue":1.3342575058932844},{"stockId":7200423230900,"date":"2026-04-14T16:00:00.000Z","netValue":1.292923723580134},{"date":"2026-04-13T16:00:00.000Z","stockId":7200423230900,"netValue":1.3167227155926335},{"date":"2026-04-12T16:00:00.000Z","stockId":7200423230900,"netValue":1.3083326046902577},{"stockId":7200423230900,"date":"2026-04-09T16:00:00.000Z","netValue":1.2955759454967168},{"stockId":7200423230900,"date":"2026-04-08T16:00:00.000Z","netValue":1.2568899804628844},{"stockId":7200423230900,"date":"2026-04-07T16:00:00.000Z","netValue":1.2302225931963822},{"date":"2026-04-06T16:00:00.000Z","stockId":7200423230900,"netValue":1.1570075177233896},{"stockId":7200423230900,"date":"2026-04-02T16:00:00.000Z","netValue":1.1615449958458335},{"stockId":7200423230900,"date":"2026-04-01T16:00:00.000Z","netValue":1.124833510939772},{"date":"2026-03-31T16:00:00.000Z","stockId":7200423230900,"netValue":1.1497353446055705},{"date":"2026-03-30T16:00:00.000Z","stockId":7200423230900,"netValue":1.1031183582860375},{"stockId":7200423230900,"date":"2026-03-29T16:00:00.000Z","netValue":1.1432937166563364},{"stockId":7200423230900,"date":"2026-03-26T16:00:00.000Z","netValue":1.1236223422434164},{"date":"2026-03-25T16:00:00.000Z","stockId":7200423230900,"netValue":1.1190858963089103},{"date":"2026-03-24T16:00:00.000Z","stockId":7200423230900,"netValue":1.1358136491993869},{"stockId":7200423230900,"date":"2026-03-23T16:00:00.000Z","netValue":1.0858372526791498},{"date":"2026-03-22T16:00:00.000Z","stockId":7200423230900,"netValue":1.0602776030334065},{"date":"2026-03-19T16:00:00.000Z","stockId":7200423230900,"netValue":1.1264987300286902},{"stockId":7200423230900,"date":"2026-03-18T16:00:00.000Z","netValue":1.1003153973655557},{"date":"2026-03-17T16:00:00.000Z","stockId":7200423230900,"netValue":1.1202298312680963},{"date":"2026-03-16T16:00:00.000Z","stockId":7200423230900,"netValue":1.0712929064435115},{"date":"2026-03-15T16:00:00.000Z","stockId":7200423230900,"netValue":1.1352271957083597},{"stockId":7200423230900,"date":"2026-03-12T16:00:00.000Z","netValue":1.1098061422887033},{"date":"2026-03-11T16:00:00.000Z","stockId":7200423230900,"netValue":1.1147935420519612},{"date":"2026-03-10T16:00:00.000Z","stockId":7200423230900,"netValue":1.1199888361543495},{"date":"2026-03-09T16:00:00.000Z","stockId":7200423230900,"netValue":1.1322494412233635},{"date":"2026-03-08T16:00:00.000Z","stockId":7200423230900,"netValue":1.0684537481846021},{"stockId":7200423230900,"date":"2026-03-05T16:00:00.000Z","netValue":1.0935293432269777},{"stockId":7200423230900,"date":"2026-03-04T16:00:00.000Z","netValue":1.108422244403707},{"date":"2026-03-03T16:00:00.000Z","stockId":7200423230900,"netValue":1.1067601218786003},{"stockId":7200423230900,"date":"2026-03-02T16:00:00.000Z","netValue":1.1251158643316308},{"date":"2026-03-01T16:00:00.000Z","stockId":7200423230900,"netValue":1.1714215252364366},{"date":"2026-02-26T16:00:00.000Z","stockId":7200423230900,"netValue":1.1746433713989908},{"stockId":7200423230900,"date":"2026-02-25T16:00:00.000Z","netValue":1.1755442468685562},{"stockId":7200423230900,"date":"2026-02-24T16:00:00.000Z","netValue":1.14717853973852},{"stockId":7200423230900,"date":"2026-02-23T16:00:00.000Z","netValue":1.1597163372597077},{"date":"2026-02-12T16:00:00.000Z","stockId":7200423230900,"netValue":1.114624941615068},{"date":"2026-02-11T16:00:00.000Z","stockId":7200423230900,"netValue":1.14693857681271},{"stockId":7200423230900,"date":"2026-02-10T16:00:00.000Z","netValue":1.1057589118972486},{"stockId":7200423230900,"date":"2026-02-09T16:00:00.000Z","netValue":1.1276478259275606},{"date":"2026-02-08T16:00:00.000Z","stockId":7200423230900,"netValue":1.1446879364207017},{"date":"2026-02-05T16:00:00.000Z","stockId":7200423230900,"netValue":1.0889970260442183},{"date":"2026-02-04T16:00:00.000Z","stockId":7200423230900,"netValue":1.0965474238021482},{"stockId":7200423230900,"date":"2026-02-03T16:00:00.000Z","netValue":1.152031472027438},{"stockId":7200423230900,"date":"2026-02-02T16:00:00.000Z","netValue":1.1568802755646086},{"date":"2026-02-01T16:00:00.000Z","stockId":7200423230900,"netValue":1.0796810746855843},{"stockId":7200423230900,"date":"2026-01-29T16:00:00.000Z","netValue":1.1462486922460853},{"date":"2026-01-28T16:00:00.000Z","stockId":7200423230900,"netValue":1.109709936528664},{"stockId":7200423230900,"date":"2026-01-27T16:00:00.000Z","netValue":1.138664161525602},{"stockId":7200423230900,"date":"2026-01-26T16:00:00.000Z","netValue":1.1178840173039857},{"date":"2026-01-25T16:00:00.000Z","stockId":7200423230900,"netValue":1.0869211792167237},{"date":"2026-01-22T16:00:00.000Z","stockId":7200423230900,"netValue":1.0911473319244398},{"date":"2026-01-21T16:00:00.000Z","stockId":7200423230900,"netValue":1.113659928972143},{"date":"2026-01-20T16:00:00.000Z","stockId":7200423230900,"netValue":1.101260727677042},{"date":"2026-01-19T16:00:00.000Z","stockId":7200423230900,"netValue":1.0804112853423824},{"stockId":7200423230900,"date":"2026-01-18T16:00:00.000Z","netValue":1.103512400256987},{"date":"2026-01-15T16:00:00.000Z","stockId":7200423230900,"netValue":1.140779302255333},{"stockId":7200423230900,"date":"2026-01-14T16:00:00.000Z","netValue":1.1270644690003429},{"stockId":7200423230900,"date":"2026-01-13T16:00:00.000Z","netValue":1.1302852829749597},{"date":"2026-01-12T16:00:00.000Z","stockId":7200423230900,"netValue":1.122250830613662},{"date":"2026-01-11T16:00:00.000Z","stockId":7200423230900,"netValue":1.18137148149183},{"date":"2026-01-08T16:00:00.000Z","stockId":7200423230900,"netValue":1.1788436486476477},{"date":"2026-01-07T16:00:00.000Z","stockId":7200423230900,"netValue":1.1604258979492665},{"date":"2026-01-06T16:00:00.000Z","stockId":7200423230900,"netValue":1.1724090074103755},{"date":"2026-01-05T16:00:00.000Z","stockId":7200423230900,"netValue":1.1463678362645666},{"date":"2026-01-04T16:00:00.000Z","stockId":7200423230900,"netValue":1.1504942233380282},{"date":"2025-12-30T16:00:00.000Z","stockId":7200423230900,"netValue":1.119860061238319},{"date":"2025-12-29T16:00:00.000Z","stockId":7200423230900,"netValue":1.1489316618776546},{"date":"2025-12-28T16:00:00.000Z","stockId":7200423230900,"netValue":1.1494211591994834},{"date":"2025-12-25T16:00:00.000Z","stockId":7200423230900,"netValue":1.1365518767249392},{"date":"2025-12-24T16:00:00.000Z","stockId":7200423230900,"netValue":1.1416343650006688},{"date":"2025-12-23T16:00:00.000Z","stockId":7200423230900,"netValue":1.1394195563994116},{"date":"2025-12-22T16:00:00.000Z","stockId":7200423230900,"netValue":1.1253379773409904},{"date":"2025-12-21T16:00:00.000Z","stockId":7200423230900,"netValue":1.1177145568935625},{"date":"2025-12-18T16:00:00.000Z","stockId":7200423230900,"netValue":1.0830239359092253},{"date":"2025-12-17T16:00:00.000Z","stockId":7200423230900,"netValue":1.1001823552762846},{"date":"2025-12-16T16:00:00.000Z","stockId":7200423230900,"netValue":1.1280651767054648},{"date":"2025-12-15T16:00:00.000Z","stockId":7200423230900,"netValue":1.05861463048029},{"date":"2025-12-14T16:00:00.000Z","stockId":7200423230900,"netValue":1.081508409196295},{"date":"2025-12-11T16:00:00.000Z","stockId":7200423230900,"netValue":1.1319582618387056},{"date":"2025-12-10T16:00:00.000Z","stockId":7200423230900,"netValue":1.1177603437763404},{"date":"2025-12-09T16:00:00.000Z","stockId":7200423230900,"netValue":1.1490467530169326},{"date":"2025-12-08T16:00:00.000Z","stockId":7200423230900,"netValue":1.141912829891334},{"date":"2025-12-07T16:00:00.000Z","stockId":7200423230900,"netValue":1.105030917679462},{"date":"2025-12-04T16:00:00.000Z","stockId":7200423230900,"netValue":1.0270707779934236},{"date":"2025-12-03T16:00:00.000Z","stockId":7200423230900,"netValue":1.0090961138017613},{"date":"2025-12-02T16:00:00.000Z","stockId":7200423230900,"netValue":1.0048063529769131},{"date":"2025-12-01T16:00:00.000Z","stockId":7200423230900,"netValue":1.0115671177846273},{"date":"2025-11-30T16:00:00.000Z","stockId":7200423230900,"netValue":1.0296117101651223},{"date":"2025-11-27T16:00:00.000Z","stockId":7200423230900,"netValue":1.032781996036315},{"date":"2025-11-26T16:00:00.000Z","stockId":7200423230900,"netValue":1.0277929533231402},{"date":"2025-11-25T16:00:00.000Z","stockId":7200423230900,"netValue":1.0409184311792934},{"date":"2025-11-24T16:00:00.000Z","stockId":7200423230900,"netValue":1.0135251070719424},{"date":"2025-11-23T16:00:00.000Z","stockId":7200423230900,"netValue":0.9655227410386755},{"date":"2025-11-20T16:00:00.000Z","stockId":7200423230900,"netValue":0.9492498707527188},{"date":"2025-11-19T16:00:00.000Z","stockId":7200423230900,"netValue":1.0079296041006627},{"date":"2025-11-18T16:00:00.000Z","stockId":7200423230900,"netValue":1.0127552730624503},{"date":"2025-11-17T16:00:00.000Z","stockId":7200423230900,"netValue":1.0174410856465728},{"date":"2025-11-16T16:00:00.000Z","stockId":7200423230900,"netValue":1.0306364916915585},{"date":"2025-11-13T16:00:00.000Z","stockId":7200423230900,"netValue":1.0369776873662762},{"date":"2025-11-12T16:00:00.000Z","stockId":7200423230900,"netValue":1.0959835442846613},{"date":"2025-11-11T16:00:00.000Z","stockId":7200423230900,"netValue":1.1013921561308324},{"date":"2025-11-10T16:00:00.000Z","stockId":7200423230900,"netValue":1.0947477303270619},{"date":"2025-11-09T16:00:00.000Z","stockId":7200423230900,"netValue":1.1266170824520376},{"date":"2025-11-06T16:00:00.000Z","stockId":7200423230900,"netValue":1.1245186128547242},{"date":"2025-11-05T16:00:00.000Z","stockId":7200423230900,"netValue":1.1195994983303819},{"date":"2025-11-04T16:00:00.000Z","stockId":7200423230900,"netValue":1.0714807932931718},{"date":"2025-11-03T16:00:00.000Z","stockId":7200423230900,"netValue":1.0605466066645535},{"date":"2025-11-02T16:00:00.000Z","stockId":7200423230900,"netValue":1.068239955300814},{"date":"2025-10-30T16:00:00.000Z","stockId":7200423230900,"netValue":1.0529695970322366},{"date":"2025-10-29T16:00:00.000Z","stockId":7200423230900,"netValue":1.0943739480768435},{"date":"2025-10-28T16:00:00.000Z","stockId":7200423230900,"netValue":1.1448937289080874},{"date":"2025-10-27T16:00:00.000Z","stockId":7200423230900,"netValue":1.1322812657474843},{"date":"2025-10-26T16:00:00.000Z","stockId":7200423230900,"netValue":1.1389021741775327},{"date":"2025-10-23T16:00:00.000Z","stockId":7200423230900,"netValue":1.0846984688472139},{"date":"2025-10-22T16:00:00.000Z","stockId":7200423230900,"netValue":1.0064821337795666},{"date":"2025-10-21T16:00:00.000Z","stockId":7200423230900,"netValue":1.016156989076864},{"date":"2025-10-20T16:00:00.000Z","stockId":7200423230900,"netValue":1.0098857215909791},{"date":"2025-10-19T16:00:00.000Z","stockId":7200423230900,"netValue":0.9497139789038275},{"date":"2025-10-16T16:00:00.000Z","stockId":7200423230900,"netValue":0.9412043854429641},{"date":"2025-10-15T16:00:00.000Z","stockId":7200423230900,"netValue":0.9819095059703085},{"date":"2025-10-14T16:00:00.000Z","stockId":7200423230900,"netValue":0.9722810101170583},{"date":"2025-10-13T16:00:00.000Z","stockId":7200423230900,"netValue":0.9476154768494736},{"date":"2025-10-12T16:00:00.000Z","stockId":7200423230900,"netValue":0.9924931240729533},{"date":"2025-10-09T16:00:00.000Z","stockId":7200423230900,"netValue":0.9820019111166339},{"date":"2025-10-08T16:00:00.000Z","stockId":7200423230900,"netValue":1.0386529897885328},{"date":"2025-09-29T16:00:00.000Z","stockId":7200423230900,"netValue":1.0260393294851986},{"date":"2025-09-28T16:00:00.000Z","stockId":7200423230900,"netValue":1.027601215569985},{"date":"2025-09-25T16:00:00.000Z","stockId":7200423230900,"netValue":1.0196744395978645},{"date":"2025-09-24T16:00:00.000Z","stockId":7200423230900,"netValue":1.0735276162660403},{"date":"2025-09-23T16:00:00.000Z","stockId":7200423230900,"netValue":1.0548536740699224},{"date":"2025-09-22T16:00:00.000Z","stockId":7200423230900,"netValue":1.0551333416626094},{"date":"2025-09-21T16:00:00.000Z","stockId":7200423230900,"netValue":1.0637592866164467},{"date":"2025-09-18T16:00:00.000Z","stockId":7200423230900,"netValue":1.0433124815641728},{"date":"2025-09-17T16:00:00.000Z","stockId":7200423230900,"netValue":1.0561583808101755},{"date":"2025-09-16T16:00:00.000Z","stockId":7200423230900,"netValue":1.0555054144016216},{"date":"2025-09-15T16:00:00.000Z","stockId":7200423230900,"netValue":1.05235792790704},{"date":"2025-09-14T16:00:00.000Z","stockId":7200423230900,"netValue":1.0493040726356395},{"date":"2025-09-11T16:00:00.000Z","stockId":7200423230900,"netValue":1.0575330044486007},{"date":"2025-09-10T16:00:00.000Z","stockId":7200423230900,"netValue":1.0551783181589167},{"date":"2025-09-09T16:00:00.000Z","stockId":7200423230900,"netValue":0.9483571701737888},{"date":"2025-09-08T16:00:00.000Z","stockId":7200423230900,"netValue":0.9067893314893877},{"date":"2025-09-07T16:00:00.000Z","stockId":7200423230900,"netValue":0.9170008768530201},{"date":"2025-09-04T16:00:00.000Z","stockId":7200423230900,"netValue":0.9452096836792074},{"date":"2025-09-03T16:00:00.000Z","stockId":7200423230900,"netValue":0.8820301669986225},{"date":"2025-09-02T16:00:00.000Z","stockId":7200423230900,"netValue":0.9533686985939971},{"date":"2025-09-01T16:00:00.000Z","stockId":7200423230900,"netValue":0.9539280337793707},{"date":"2025-08-31T16:00:00.000Z","stockId":7200423230900,"netValue":1.012420666128742},{"date":"2025-08-28T16:00:00.000Z","stockId":7200423230900,"netValue":1.0030019209700072},{"date":"2025-08-27T16:00:00.000Z","stockId":7200423230900,"netValue":1.0281331581997848},{"date":"2025-08-26T16:00:00.000Z","stockId":7200423230900,"netValue":0.982183043178721},{"date":"2025-08-25T16:00:00.000Z","stockId":7200423230900,"netValue":0.9813902429738233},{"date":"2025-08-24T16:00:00.000Z","stockId":7200423230900,"netValue":1.0031879573395135},{"date":"2025-08-21T16:00:00.000Z","stockId":7200423230900,"netValue":0.9681011280137812},{"date":"2025-08-20T16:00:00.000Z","stockId":7200423230900,"netValue":0.9079529783564428},{"date":"2025-08-19T16:00:00.000Z","stockId":7200423230900,"netValue":0.9360219513862866},{"date":"2025-08-18T16:00:00.000Z","stockId":7200423230900,"netValue":0.9184903938859249},{"date":"2025-08-17T16:00:00.000Z","stockId":7200423230900,"netValue":0.9151793592699915},{"date":"2025-08-14T16:00:00.000Z","stockId":7200423230900,"netValue":0.8758738017289486},{"date":"2025-08-13T16:00:00.000Z","stockId":7200423230900,"netValue":0.8308788089572796},{"date":"2025-08-12T16:00:00.000Z","stockId":7200423230900,"netValue":0.8478510312722676},{"date":"2025-08-11T16:00:00.000Z","stockId":7200423230900,"netValue":0.8114357808812732},{"date":"2025-08-10T16:00:00.000Z","stockId":7200423230900,"netValue":0.8074492916086313},{"date":"2025-08-07T16:00:00.000Z","stockId":7200423230900,"netValue":0.7718031270975255},{"date":"2025-08-06T16:00:00.000Z","stockId":7200423230900,"netValue":0.7588173940551792},{"date":"2025-08-05T16:00:00.000Z","stockId":7200423230900,"netValue":0.7737608002463331},{"date":"2025-08-04T16:00:00.000Z","stockId":7200423230900,"netValue":0.769914144770035},{"date":"2025-08-03T16:00:00.000Z","stockId":7200423230900,"netValue":0.7676293753785228},{"date":"2025-07-31T16:00:00.000Z","stockId":7200423230900,"netValue":0.7646217226802849},{"date":"2025-07-30T16:00:00.000Z","stockId":7200423230900,"netValue":0.7756023539238064},{"date":"2025-07-29T16:00:00.000Z","stockId":7200423230900,"netValue":0.7715222334279839},{"date":"2025-07-28T16:00:00.000Z","stockId":7200423230900,"netValue":0.7848338366361801},{"date":"2025-07-27T16:00:00.000Z","stockId":7200423230900,"netValue":0.7653908085601735},{"date":"2025-07-24T16:00:00.000Z","stockId":7200423230900,"netValue":0.7503537711458389},{"date":"2025-07-23T16:00:00.000Z","stockId":7200423230900,"netValue":0.7523351586196554},{"date":"2025-07-22T16:00:00.000Z","stockId":7200423230900,"netValue":0.7451312659542606},{"date":"2025-07-21T16:00:00.000Z","stockId":7200423230900,"netValue":0.7498169242086192},{"date":"2025-07-20T16:00:00.000Z","stockId":7200423230900,"netValue":0.7617064751283724},{"date":"2025-07-17T16:00:00.000Z","stockId":7200423230900,"netValue":0.7662522995863879},{"date":"2025-07-16T16:00:00.000Z","stockId":7200423230900,"netValue":0.7649001641961168},{"date":"2025-07-15T16:00:00.000Z","stockId":7200423230900,"netValue":0.7586988224301348},{"date":"2025-07-14T16:00:00.000Z","stockId":7200423230900,"netValue":0.7406079297443995},{"date":"2025-07-13T16:00:00.000Z","stockId":7200423230900,"netValue":0.7224933227336552},{"date":"2025-07-10T16:00:00.000Z","stockId":7200423230900,"netValue":0.7125152423895468},{"date":"2025-07-09T16:00:00.000Z","stockId":7200423230900,"netValue":0.7178538675666015},{"date":"2025-07-08T16:00:00.000Z","stockId":7200423230900,"netValue":0.7217005225287578},{"date":"2025-07-07T16:00:00.000Z","stockId":7200423230900,"netValue":0.7294637509019832},{"date":"2025-07-06T16:00:00.000Z","stockId":7200423230900,"netValue":0.7189727375897004},{"date":"2025-07-03T16:00:00.000Z","stockId":7200423230900,"netValue":0.721956744970845},{"date":"2025-07-02T16:00:00.000Z","stockId":7200423230900,"netValue":0.7267824012690942},{"date":"2025-07-01T16:00:00.000Z","stockId":7200423230900,"netValue":0.7291370472424813},{"date":"2025-06-30T16:00:00.000Z","stockId":7200423230900,"netValue":0.7464352238607306},{"date":"2025-06-29T16:00:00.000Z","stockId":7200423230900,"netValue":0.7574621757963262},{"date":"2025-06-26T16:00:00.000Z","stockId":7200423230900,"netValue":0.7457823687138345},{"date":"2025-06-25T16:00:00.000Z","stockId":7200423230900,"netValue":0.7316080575673429},{"date":"2025-06-24T16:00:00.000Z","stockId":7200423230900,"netValue":0.738275362782696},{"date":"2025-06-23T16:00:00.000Z","stockId":7200423230900,"netValue":0.7047279452257936},{"date":"2025-06-22T16:00:00.000Z","stockId":7200423230900,"netValue":0.687919271924689},{"date":"2025-06-19T16:00:00.000Z","stockId":7200423230900,"netValue":0.6876160620043252},{"date":"2025-06-18T16:00:00.000Z","stockId":7200423230900,"netValue":0.7027229444789382},{"date":"2025-06-17T16:00:00.000Z","stockId":7200423230900,"netValue":0.7092503916036788},{"date":"2025-06-16T16:00:00.000Z","stockId":7200423230900,"netValue":0.6973607973852678},{"date":"2025-06-15T16:00:00.000Z","stockId":7200423230900,"netValue":0.7018368084569849},{"date":"2025-06-12T16:00:00.000Z","stockId":7200423230900,"netValue":0.7002513819819679},{"date":"2025-06-11T16:00:00.000Z","stockId":7200423230900,"netValue":0.7140061188566208},{"date":"2025-06-10T16:00:00.000Z","stockId":7200423230900,"netValue":0.7164072001361766},{"date":"2025-06-09T16:00:00.000Z","stockId":7200423230900,"netValue":0.7175495586002169},{"date":"2025-06-08T16:00:00.000Z","stockId":7200423230900,"netValue":0.7382513168714491},{"date":"2025-06-05T16:00:00.000Z","stockId":7200423230900,"netValue":0.7298352333513276},{"date":"2025-06-04T16:00:00.000Z","stockId":7200423230900,"netValue":0.7329126635169172},{"date":"2025-06-03T16:00:00.000Z","stockId":7200423230900,"netValue":0.7075480486050786},{"date":"2025-06-02T16:00:00.000Z","stockId":7200423230900,"netValue":0.6971968933834081},{"date":"2025-05-29T16:00:00.000Z","stockId":7200423230900,"netValue":0.696124463964674},{"date":"2025-05-28T16:00:00.000Z","stockId":7200423230900,"netValue":0.7230974469185594},{"date":"2025-05-27T16:00:00.000Z","stockId":7200423230900,"netValue":0.7192043619484317},{"date":"2025-05-26T16:00:00.000Z","stockId":7200423230900,"netValue":0.7224445917716635},{"date":"2025-05-25T16:00:00.000Z","stockId":7200423230900,"netValue":0.7255220219372531},{"date":"2025-05-22T16:00:00.000Z","stockId":7200423230900,"netValue":0.7153107248061954},{"date":"2025-05-21T16:00:00.000Z","stockId":7200423230900,"netValue":0.7388801261070979},{"date":"2025-05-20T16:00:00.000Z","stockId":7200423230900,"netValue":0.7353131926243637},{"date":"2025-05-19T16:00:00.000Z","stockId":7200423230900,"netValue":0.7502332295300873},{"date":"2025-05-18T16:00:00.000Z","stockId":7200423230900,"netValue":0.7431927853490639},{"date":"2025-05-15T16:00:00.000Z","stockId":7200423230900,"netValue":0.7522846655831106},{"date":"2025-05-14T16:00:00.000Z","stockId":7200423230900,"netValue":0.756993957529885},{"date":"2025-05-13T16:00:00.000Z","stockId":7200423230900,"netValue":0.7988405420833258},{"date":"2025-05-12T16:00:00.000Z","stockId":7200423230900,"netValue":0.7916602398116896},{"date":"2025-05-11T16:00:00.000Z","stockId":7200423230900,"netValue":0.7894219581897768},{"date":"2025-05-08T16:00:00.000Z","stockId":7200423230900,"netValue":0.765782627843568},{"date":"2025-05-07T16:00:00.000Z","stockId":7200423230900,"netValue":0.7883260350319047},{"date":"2025-05-06T16:00:00.000Z","stockId":7200423230900,"netValue":0.7881861769412917},{"date":"2025-05-05T16:00:00.000Z","stockId":7200423230900,"netValue":0.7880228251115406},{"date":"2025-04-29T16:00:00.000Z","stockId":7200423230900,"netValue":0.7511417549469614},{"date":"2025-04-28T16:00:00.000Z","stockId":7200423230900,"netValue":0.7324914327287528},{"date":"2025-04-27T16:00:00.000Z","stockId":7200423230900,"netValue":0.7076163211340589},{"date":"2025-04-24T16:00:00.000Z","stockId":7200423230900,"netValue":0.7064739626700185},{"date":"2025-04-23T16:00:00.000Z","stockId":7200423230900,"netValue":0.7009954512248738},{"date":"2025-04-22T16:00:00.000Z","stockId":7200423230900,"netValue":0.7278750113943142},{"date":"2025-04-21T16:00:00.000Z","stockId":7200423230900,"netValue":0.7218370675867185},{"date":"2025-04-20T16:00:00.000Z","stockId":7200423230900,"netValue":0.7366407401409675},{"date":"2025-04-17T16:00:00.000Z","stockId":7200423230900,"netValue":0.7053780395121461},{"date":"2025-04-16T16:00:00.000Z","stockId":7200423230900,"netValue":0.7118590513307186},{"date":"2025-04-15T16:00:00.000Z","stockId":7200423230900,"netValue":0.7095743344026376},{"date":"2025-04-14T16:00:00.000Z","stockId":7200423230900,"netValue":0.7391581857719975},{"date":"2025-04-13T16:00:00.000Z","stockId":7200423230900,"netValue":0.7482036306998763},{"date":"2025-04-10T16:00:00.000Z","stockId":7200423230900,"netValue":0.7354279004595125},{"date":"2025-04-09T16:00:00.000Z","stockId":7200423230900,"netValue":0.7244695820423313},{"date":"2025-04-08T16:00:00.000Z","stockId":7200423230900,"netValue":0.6994794016230543},{"date":"2025-04-07T16:00:00.000Z","stockId":7200423230900,"netValue":0.678265350038542},{"date":"2025-04-06T16:00:00.000Z","stockId":7200423230900,"netValue":0.7075222822008689},{"date":"2025-04-02T16:00:00.000Z","stockId":7200423230900,"netValue":0.7933888816562712},{"date":"2025-04-01T16:00:00.000Z","stockId":7200423230900,"netValue":0.798937706006542},{"date":"2025-03-31T16:00:00.000Z","stockId":7200423230900,"netValue":0.7910554742455813},{"date":"2025-03-30T16:00:00.000Z","stockId":7200423230900,"netValue":0.8013616732471878},{"date":"2025-03-27T16:00:00.000Z","stockId":7200423230900,"netValue":0.7710329354383341},{"date":"2025-03-26T16:00:00.000Z","stockId":7200423230900,"netValue":0.7709423756083778},{"date":"2025-03-25T16:00:00.000Z","stockId":7200423230900,"netValue":0.7823203802565115},{"date":"2025-03-24T16:00:00.000Z","stockId":7200423230900,"netValue":0.7730655160583738},{"date":"2025-03-23T16:00:00.000Z","stockId":7200423230900,"netValue":0.834493970531959},{"date":"2025-03-20T16:00:00.000Z","stockId":7200423230900,"netValue":0.8433574481094908},{"date":"2025-03-19T16:00:00.000Z","stockId":7200423230900,"netValue":0.8690280475546893},{"date":"2025-03-18T16:00:00.000Z","stockId":7200423230900,"netValue":0.89159426073332},{"date":"2025-03-17T16:00:00.000Z","stockId":7200423230900,"netValue":0.9052560546483034},{"date":"2025-03-16T16:00:00.000Z","stockId":7200423230900,"netValue":0.8990559585728932},{"date":"2025-03-13T16:00:00.000Z","stockId":7200423230900,"netValue":0.902370611800154},{"date":"2025-03-12T16:00:00.000Z","stockId":7200423230900,"netValue":0.9057962957004286},{"date":"2025-03-11T16:00:00.000Z","stockId":7200423230900,"netValue":0.918456372955783},{"date":"2025-03-10T16:00:00.000Z","stockId":7200423230900,"netValue":0.8956098038295601},{"date":"2025-03-09T16:00:00.000Z","stockId":7200423230900,"netValue":0.8822283658621686},{"date":"2025-03-06T16:00:00.000Z","stockId":7200423230900,"netValue":0.8893892369110918},{"date":"2025-03-05T16:00:00.000Z","stockId":7200423230900,"netValue":0.8948475014314069},{"date":"2025-03-04T16:00:00.000Z","stockId":7200423230900,"netValue":0.863628077635938},{"date":"2025-03-03T16:00:00.000Z","stockId":7200423230900,"netValue":0.8459798879254963},{"date":"2025-03-02T16:00:00.000Z","stockId":7200423230900,"netValue":0.8174238456321488},{"date":"2025-02-27T16:00:00.000Z","stockId":7200423230900,"netValue":0.8526997542099739},{"date":"2025-02-26T16:00:00.000Z","stockId":7200423230900,"netValue":0.9076272858174991},{"date":"2025-02-25T16:00:00.000Z","stockId":7200423230900,"netValue":0.9311046558258032},{"date":"2025-02-24T16:00:00.000Z","stockId":7200423230900,"netValue":0.9233421311955804},{"date":"2025-02-23T16:00:00.000Z","stockId":7200423230900,"netValue":0.9422023045263448},{"date":"2025-02-20T16:00:00.000Z","stockId":7200423230900,"netValue":0.9478503651642955},{"date":"2025-02-19T16:00:00.000Z","stockId":7200423230900,"netValue":0.8944356439677432},{"date":"2025-02-18T16:00:00.000Z","stockId":7200423230900,"netValue":0.8833876134110414},{"date":"2025-02-17T16:00:00.000Z","stockId":7200423230900,"netValue":0.8522178077594125},{"date":"2025-02-16T16:00:00.000Z","stockId":7200423230900,"netValue":0.8825260747252084},{"date":"2025-02-13T16:00:00.000Z","stockId":7200423230900,"netValue":0.8624334469310632},{"date":"2025-02-12T16:00:00.000Z","stockId":7200423230900,"netValue":0.8578863392404215},{"date":"2025-02-11T16:00:00.000Z","stockId":7200423230900,"netValue":0.8846988333190445},{"date":"2025-02-10T16:00:00.000Z","stockId":7200423230900,"netValue":0.8619428240227776},{"date":"2025-02-09T16:00:00.000Z","stockId":7200423230900,"netValue":0.8519461282695449},{"date":"2025-02-06T16:00:00.000Z","stockId":7200423230900,"netValue":0.8486110041992259},{"date":"2025-02-05T16:00:00.000Z","stockId":7200423230900,"netValue":0.8330868755061833},{"date":"2025-02-04T16:00:00.000Z","stockId":7200423230900,"netValue":0.7979297534916929},{"date":"2025-01-26T16:00:00.000Z","stockId":7200423230900,"netValue":0.8372873697757764},{"date":"2025-01-23T16:00:00.000Z","stockId":7200423230900,"netValue":0.8751968535473551},{"date":"2025-01-22T16:00:00.000Z","stockId":7200423230900,"netValue":0.8494351022989397},{"date":"2025-01-21T16:00:00.000Z","stockId":7200423230900,"netValue":0.8723304025887346},{"date":"2025-01-20T16:00:00.000Z","stockId":7200423230900,"netValue":0.8656394258237747},{"date":"2025-01-19T16:00:00.000Z","stockId":7200423230900,"netValue":0.8394576251483995},{"date":"2025-01-16T16:00:00.000Z","stockId":7200423230900,"netValue":0.8174724319503497},{"date":"2025-01-15T16:00:00.000Z","stockId":7200423230900,"netValue":0.8134858491865047},{"date":"2025-01-14T16:00:00.000Z","stockId":7200423230900,"netValue":0.8169382933218581},{"date":"2025-01-13T16:00:00.000Z","stockId":7200423230900,"netValue":0.8312303539435237},{"date":"2025-01-12T16:00:00.000Z","stockId":7200423230900,"netValue":0.7894263361277787},{"date":"2025-01-09T16:00:00.000Z","stockId":7200423230900,"netValue":0.7945810184528228},{"date":"2025-01-08T16:00:00.000Z","stockId":7200423230900,"netValue":0.8037443240235653},{"date":"2025-01-07T16:00:00.000Z","stockId":7200423230900,"netValue":0.7954211173067416},{"date":"2025-01-06T16:00:00.000Z","stockId":7200423230900,"netValue":0.7821312124965009},{"date":"2025-01-05T16:00:00.000Z","stockId":7200423230900,"netValue":0.7333341444826369},{"date":"2025-01-02T16:00:00.000Z","stockId":7200423230900,"netValue":0.7364365474288581},{"date":"2025-01-01T16:00:00.000Z","stockId":7200423230900,"netValue":0.7604740200057309},{"date":"2024-12-30T16:00:00.000Z","stockId":7200423230900,"netValue":0.776678343530566},{"date":"2024-12-29T16:00:00.000Z","stockId":7200423230900,"netValue":0.8188544430172962},{"date":"2024-12-26T16:00:00.000Z","stockId":7200423230900,"netValue":0.8189724190110965},{"date":"2024-12-25T16:00:00.000Z","stockId":7200423230900,"netValue":0.8327523814861231},{"date":"2024-12-24T16:00:00.000Z","stockId":7200423230900,"netValue":0.7943528400497585},{"date":"2024-12-23T16:00:00.000Z","stockId":7200423230900,"netValue":0.789434109712315},{"date":"2024-12-22T16:00:00.000Z","stockId":7200423230900,"netValue":0.7860296333329347},{"date":"2024-12-19T16:00:00.000Z","stockId":7200423230900,"netValue":0.8066885568045483},{"date":"2024-12-18T16:00:00.000Z","stockId":7200423230900,"netValue":0.7887819950900232},{"date":"2024-12-17T16:00:00.000Z","stockId":7200423230900,"netValue":0.7692911711796082},{"date":"2024-12-16T16:00:00.000Z","stockId":7200423230900,"netValue":0.7720435329366966},{"date":"2024-12-15T16:00:00.000Z","stockId":7200423230900,"netValue":0.7819989696053837},{"date":"2024-12-12T16:00:00.000Z","stockId":7200423230900,"netValue":0.7795046003177487},{"date":"2024-12-11T16:00:00.000Z","stockId":7200423230900,"netValue":0.7956389156047571},{"date":"2024-12-10T16:00:00.000Z","stockId":7200423230900,"netValue":0.7885058489309849},{"date":"2024-12-09T16:00:00.000Z","stockId":7200423230900,"netValue":0.7768481740726076},{"date":"2024-12-08T16:00:00.000Z","stockId":7200423230900,"netValue":0.7668927374039206},{"date":"2024-12-05T16:00:00.000Z","stockId":7200423230900,"netValue":0.777246183017714},{"date":"2024-12-04T16:00:00.000Z","stockId":7200423230900,"netValue":0.7805106429214411},{"date":"2024-12-03T16:00:00.000Z","stockId":7200423230900,"netValue":0.7652164264883513},{"date":"2024-12-02T16:00:00.000Z","stockId":7200423230900,"netValue":0.7837751028251683},{"date":"2024-12-01T16:00:00.000Z","stockId":7200423230900,"netValue":0.7993493522095642},{"date":"2024-11-28T16:00:00.000Z","stockId":7200423230900,"netValue":0.7729575268207096},{"date":"2024-11-27T16:00:00.000Z","stockId":7200423230900,"netValue":0.7584334010037121},{"date":"2024-11-26T16:00:00.000Z","stockId":7200423230900,"netValue":0.7579913110948997},{"date":"2024-11-25T16:00:00.000Z","stockId":7200423230900,"netValue":0.728497082759824},{"date":"2024-11-24T16:00:00.000Z","stockId":7200423230900,"netValue":0.7395026429959095},{"date":"2024-11-21T16:00:00.000Z","stockId":7200423230900,"netValue":0.7537026548978953},{"date":"2024-11-20T16:00:00.000Z","stockId":7200423230900,"netValue":0.7788822997618462},{"date":"2024-11-19T16:00:00.000Z","stockId":7200423230900,"netValue":0.7848511536666876},{"date":"2024-11-18T16:00:00.000Z","stockId":7200423230900,"netValue":0.773591487753417},{"date":"2024-11-17T16:00:00.000Z","stockId":7200423230900,"netValue":0.7533305732269099},{"date":"2024-11-14T16:00:00.000Z","stockId":7200423230900,"netValue":0.7644061417008218},{"date":"2024-11-13T16:00:00.000Z","stockId":7200423230900,"netValue":0.7978169445619161},{"date":"2024-11-12T16:00:00.000Z","stockId":7200423230900,"netValue":0.8317878133256233},{"date":"2024-11-11T16:00:00.000Z","stockId":7200423230900,"netValue":0.8271011481835122},{"date":"2024-11-10T16:00:00.000Z","stockId":7200423230900,"netValue":0.8507665390893995},{"date":"2024-11-07T16:00:00.000Z","stockId":7200423230900,"netValue":0.8366144949433871},{"date":"2024-11-06T16:00:00.000Z","stockId":7200423230900,"netValue":0.8323258387463828},{"date":"2024-11-05T16:00:00.000Z","stockId":7200423230900,"netValue":0.8431434147508413},{"date":"2024-11-04T16:00:00.000Z","stockId":7200423230900,"netValue":0.8426792843601765},{"date":"2024-11-03T16:00:00.000Z","stockId":7200423230900,"netValue":0.8063540627844874},{"date":"2024-10-31T16:00:00.000Z","stockId":7200423230900,"netValue":0.7945343309686042},{"date":"2024-10-30T16:00:00.000Z","stockId":7200423230900,"netValue":0.8305795195929866},{"date":"2024-10-29T16:00:00.000Z","stockId":7200423230900,"netValue":0.821416214022245},{"date":"2024-10-28T16:00:00.000Z","stockId":7200423230900,"netValue":0.7960745122007883},{"date":"2024-10-27T16:00:00.000Z","stockId":7200423230900,"netValue":0.8032555466305344},{"date":"2024-10-24T16:00:00.000Z","stockId":7200423230900,"netValue":0.7940001923401127},{"date":"2024-10-23T16:00:00.000Z","stockId":7200423230900,"netValue":0.7806402792920454},{"date":"2024-10-22T16:00:00.000Z","stockId":7200423230900,"netValue":0.7807802957676986},{"date":"2024-10-21T16:00:00.000Z","stockId":7200423230900,"netValue":0.7935801429131535},{"date":"2024-10-20T16:00:00.000Z","stockId":7200423230900,"netValue":0.7809682799993255},{"date":"2024-10-17T16:00:00.000Z","stockId":7200423230900,"netValue":0.7412385820442564},{"date":"2024-10-16T16:00:00.000Z","stockId":7200423230900,"netValue":0.6805035296220286},{"date":"2024-10-15T16:00:00.000Z","stockId":7200423230900,"netValue":0.663227318646623},{"date":"2024-10-14T16:00:00.000Z","stockId":7200423230900,"netValue":0.6767969813160597},{"date":"2024-10-13T16:00:00.000Z","stockId":7200423230900,"netValue":0.6730427388396569},{"date":"2024-10-10T16:00:00.000Z","stockId":7200423230900,"netValue":0.6315660289193472},{"date":"2024-10-09T16:00:00.000Z","stockId":7200423230900,"netValue":0.6715055272132855},{"date":"2024-10-08T16:00:00.000Z","stockId":7200423230900,"netValue":0.6965455212781911},{"date":"2024-10-07T16:00:00.000Z","stockId":7200423230900,"netValue":0.7340605017055798},{"date":"2024-09-29T16:00:00.000Z","stockId":7200423230900,"netValue":0.6446008993280845},{"date":"2024-09-26T16:00:00.000Z","stockId":7200423230900,"netValue":0.5750748185942538},{"date":"2024-09-25T16:00:00.000Z","stockId":7200423230900,"netValue":0.5411741096317042},{"date":"2024-09-24T16:00:00.000Z","stockId":7200423230900,"netValue":0.527884272035652},{"date":"2024-09-23T16:00:00.000Z","stockId":7200423230900,"netValue":0.528444156081906},{"date":"2024-09-22T16:00:00.000Z","stockId":7200423230900,"netValue":0.4962456045931036},{"date":"2024-09-19T16:00:00.000Z","stockId":7200423230900,"netValue":0.49927748667670396},{"date":"2024-09-18T16:00:00.000Z","stockId":7200423230900,"netValue":0.5004897456099786},{"date":"2024-09-17T16:00:00.000Z","stockId":7200423230900,"netValue":0.49743535819139345},{"date":"2024-09-12T16:00:00.000Z","stockId":7200423230900,"netValue":0.5039415407282695},{"date":"2024-09-11T16:00:00.000Z","stockId":7200423230900,"netValue":0.507998230562784},{"date":"2024-09-10T16:00:00.000Z","stockId":7200423230900,"netValue":0.5112625744987146},{"date":"2024-09-09T16:00:00.000Z","stockId":7200423230900,"netValue":0.5135246160187157},{"date":"2024-09-08T16:00:00.000Z","stockId":7200423230900,"netValue":0.5089780276437287},{"date":"2024-09-05T16:00:00.000Z","stockId":7200423230900,"netValue":0.5091179986552922},{"date":"2024-09-04T16:00:00.000Z","stockId":7200423230900,"netValue":0.5150868024808992},{"date":"2024-09-03T16:00:00.000Z","stockId":7200423230900,"netValue":0.5193309434977742},{"date":"2024-09-02T16:00:00.000Z","stockId":7200423230900,"netValue":0.5332031704750654},{"date":"2024-09-01T16:00:00.000Z","stockId":7200423230900,"netValue":0.5367949366049196},{"date":"2024-08-29T16:00:00.000Z","stockId":7200423230900,"netValue":0.5558436215092336},{"date":"2024-08-28T16:00:00.000Z","stockId":7200423230900,"netValue":0.5326207810938264},{"date":"2024-08-27T16:00:00.000Z","stockId":7200423230900,"netValue":0.5261395733927623},{"date":"2024-08-26T16:00:00.000Z","stockId":7200423230900,"netValue":0.5282616439011998},{"date":"2024-08-25T16:00:00.000Z","stockId":7200423230900,"netValue":0.5418314235203789},{"date":"2024-08-22T16:00:00.000Z","stockId":7200423230900,"netValue":0.5422288312200847},{"date":"2024-08-21T16:00:00.000Z","stockId":7200423230900,"netValue":0.5510420659469315},{"date":"2024-08-20T16:00:00.000Z","stockId":7200423230900,"netValue":0.5521143538686428},{"date":"2024-08-19T16:00:00.000Z","stockId":7200423230900,"netValue":0.5440234795345982},{"date":"2024-08-18T16:00:00.000Z","stockId":7200423230900,"netValue":0.5523018050510031},{"date":"2024-08-15T16:00:00.000Z","stockId":7200423230900,"netValue":0.5557986108392639},{"date":"2024-08-14T16:00:00.000Z","stockId":7200423230900,"netValue":0.5531416311203841},{"date":"2024-08-13T16:00:00.000Z","stockId":7200423230900,"netValue":0.5539339770189684},{"date":"2024-08-12T16:00:00.000Z","stockId":7200423230900,"netValue":0.5610225489370833},{"date":"2024-08-11T16:00:00.000Z","stockId":7200423230900,"netValue":0.5557061199984973},{"date":"2024-08-08T16:00:00.000Z","stockId":7200423230900,"netValue":0.5578281905069346},{"date":"2024-08-07T16:00:00.000Z","stockId":7200423230900,"netValue":0.551719415669764},{"date":"2024-08-06T16:00:00.000Z","stockId":7200423230900,"netValue":0.5569658591025686},{"date":"2024-08-05T16:00:00.000Z","stockId":7200423230900,"netValue":0.5642643875380289},{"date":"2024-08-04T16:00:00.000Z","stockId":7200423230900,"netValue":0.5614199566367889},{"date":"2024-08-01T16:00:00.000Z","stockId":7200423230900,"netValue":0.5982825621771568},{"date":"2024-07-31T16:00:00.000Z","stockId":7200423230900,"netValue":0.6084480268488419},{"date":"2024-07-30T16:00:00.000Z","stockId":7200423230900,"netValue":0.603901438473855},{"date":"2024-07-29T16:00:00.000Z","stockId":7200423230900,"netValue":0.5855526086273588},{"date":"2024-07-28T16:00:00.000Z","stockId":7200423230900,"netValue":0.5886069960459441},{"date":"2024-07-25T16:00:00.000Z","stockId":7200423230900,"netValue":0.5697682676589755},{"date":"2024-07-24T16:00:00.000Z","stockId":7200423230900,"netValue":0.5583905440540156},{"date":"2024-07-23T16:00:00.000Z","stockId":7200423230900,"netValue":0.5700482096821025},{"date":"2024-07-22T16:00:00.000Z","stockId":7200423230900,"netValue":0.5764369265424},{"date":"2024-07-21T16:00:00.000Z","stockId":7200423230900,"netValue":0.5887244617225227},{"date":"2024-07-18T16:00:00.000Z","stockId":7200423230900,"netValue":0.5884919998701925},{"date":"2024-07-17T16:00:00.000Z","stockId":7200423230900,"netValue":0.6012919389257723},{"date":"2024-07-16T16:00:00.000Z","stockId":7200423230900,"netValue":0.6079380924742118},{"date":"2024-07-15T16:00:00.000Z","stockId":7200423230900,"netValue":0.6385744575008307},{"date":"2024-07-14T16:00:00.000Z","stockId":7200423230900,"netValue":0.6191533397326234},{"date":"2024-07-11T16:00:00.000Z","stockId":7200423230900,"netValue":0.620085656642771},{"date":"2024-07-10T16:00:00.000Z","stockId":7200423230900,"netValue":0.6302986014852532},{"date":"2024-07-09T16:00:00.000Z","stockId":7200423230900,"netValue":0.6276641271013585},{"date":"2024-07-08T16:00:00.000Z","stockId":7200423230900,"netValue":0.6216253377699698},{"date":"2024-07-07T16:00:00.000Z","stockId":7200423230900,"netValue":0.592643650046301},{"date":"2024-07-04T16:00:00.000Z","stockId":7200423230900,"netValue":0.5884469892002229},{"date":"2024-07-03T16:00:00.000Z","stockId":7200423230900,"netValue":0.5904993063866416},{"date":"2024-07-02T16:00:00.000Z","stockId":7200423230900,"netValue":0.5903592737785608},{"date":"2024-07-01T16:00:00.000Z","stockId":7200423230900,"netValue":0.5958860786014539},{"date":"2024-06-30T16:00:00.000Z","stockId":7200423230900,"netValue":0.6052374525810227},{"date":"2024-06-29T16:00:00.000Z","stockId":7200423230900,"netValue":0.5973082490515095},{"date":"2024-06-27T16:00:00.000Z","stockId":7200423230900,"netValue":0.5974264372903413},{"date":"2024-06-26T16:00:00.000Z","stockId":7200423230900,"netValue":0.5861409343631856},{"date":"2024-06-25T16:00:00.000Z","stockId":7200423230900,"netValue":0.595444136407963},{"date":"2024-06-24T16:00:00.000Z","stockId":7200423230900,"netValue":0.5864209995793469},{"date":"2024-06-23T16:00:00.000Z","stockId":7200423230900,"netValue":0.6029532421132343},{"date":"2024-06-20T16:00:00.000Z","stockId":7200423230900,"netValue":0.6154508665783247},{"date":"2024-06-19T16:00:00.000Z","stockId":7200423230900,"netValue":0.616781176355091},{"date":"2024-06-18T16:00:00.000Z","stockId":7200423230900,"netValue":0.6217478507456613},{"date":"2024-06-17T16:00:00.000Z","stockId":7200423230900,"netValue":0.6206757618158074},{"date":"2024-06-16T16:00:00.000Z","stockId":7200423230900,"netValue":0.6129347628291663},{"date":"2024-06-13T16:00:00.000Z","stockId":7200423230900,"netValue":0.6153371615357865},{"date":"2024-06-12T16:00:00.000Z","stockId":7200423230900,"netValue":0.6163392341616002},{"date":"2024-06-11T16:00:00.000Z","stockId":7200423230900,"netValue":0.6161291852494792},{"date":"2024-06-10T16:00:00.000Z","stockId":7200423230900,"netValue":0.6147070147994236},{"date":"2024-06-06T16:00:00.000Z","stockId":7200423230900,"netValue":0.6119108458341038},{"date":"2024-06-05T16:00:00.000Z","stockId":7200423230900,"netValue":0.6079944160041386},{"date":"2024-06-04T16:00:00.000Z","stockId":7200423230900,"netValue":0.6123791155931373},{"date":"2024-06-03T16:00:00.000Z","stockId":7200423230900,"netValue":0.6199100656676575},{"date":"2024-06-02T16:00:00.000Z","stockId":7200423230900,"netValue":0.621030326532303},{"date":"2024-05-30T16:00:00.000Z","stockId":7200423230900,"netValue":0.6151315958199594},{"date":"2024-05-29T16:00:00.000Z","stockId":7200423230900,"netValue":0.6147114979957172},{"date":"2024-05-28T16:00:00.000Z","stockId":7200423230900,"netValue":0.6262770661390346},{"date":"2024-05-27T16:00:00.000Z","stockId":7200423230900,"netValue":0.6236427741510442},{"date":"2024-05-26T16:00:00.000Z","stockId":7200423230900,"netValue":0.6342981303418371},{"date":"2024-05-23T16:00:00.000Z","stockId":7200423230900,"netValue":0.628237522652164},{"date":"2024-05-22T16:00:00.000Z","stockId":7200423230900,"netValue":0.6539329346227485},{"date":"2024-05-21T16:00:00.000Z","stockId":7200423230900,"netValue":0.6676426806257734},{"date":"2024-05-20T16:00:00.000Z","stockId":7200423230900,"netValue":0.6694849489000712},{"date":"2024-05-19T16:00:00.000Z","stockId":7200423230900,"netValue":0.6861572240420393},{"date":"2024-05-16T16:00:00.000Z","stockId":7200423230900,"netValue":0.6747316885068028},{"date":"2024-05-15T16:00:00.000Z","stockId":7200423230900,"netValue":0.6579457083222966}]}