window.pageData = {"startDate":"2024-05-06T10:26:08.350Z","endDate":"2026-05-06T10:26:08.350Z","manager":{"_id":7121023259990,"name":"陆经纬","gender":"m","educationCode":"001002","resume":"陆经纬：男，硕士研究生。曾任职于中国国际金融股份有限公司和嘉实基金管理有限公司。2020年10月加入国泰基金，历任行业研究员、基金经理助理，现拟任基金经理。","tickerId":121023259990,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020081","exchange":"fm","cnInfoCode":"j101020081","followedNum":1,"currency":"CNY","workingDate":"2025-01-02T16:00:00.000Z","fundCompanyId":4000050010000,"fundManagerSecondLevel":"hybrid","pinyin":"ljw","fundCompany":{"_id":4000050010000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7121023259990,"type":"fmp","fm_p_r_d":"2026-04-29T16:00:00.000Z","fm_cagr_p_r_fs":0.08738424939244727,"fm_cagr_p_r_fs_m":0.08456147656731705,"fm_cagr_p_r_fs_r_c":1749,"fm_cagr_p_r_fs_rp":0.4799771167048055,"fm_p_r_m1":-0.008995375563764618,"fm_p_r_m1_m":0.0746807421899911,"fm_p_r_m1_r_c":1699,"fm_p_r_m1_rp":0.9528857479387515,"fm_p_r_m3":-0.10503502433031697,"fm_p_r_m6":-0.09108275330524396,"fm_p_r_fys_m":0.06676531753515225,"fm_p_r_fys_r_c":1632,"fm_p_r_fys_rp":0.9466584917228694,"fm_p_r_m3_m":0.018335708661436856,"fm_p_r_m3_r_c":1665,"fm_p_r_m3_rp":0.9789663461538461,"fm_p_r_m6_m":0.07225917327381604,"fm_p_r_m6_r_c":1583,"fm_p_r_m6_rp":0.9709228824273072,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5942196531791908,"fm_p_r_y1_m":0.31353084834966427,"fm_p_r_y1_r_c":1486,"fm_p_r_y1_rp":0.9717171717171718,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.2838150289017341,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.33179190751445087,"fm_p_r_y1":-0.010453896572744426,"fm_p_r_fys":-0.04676706618584292},"fmi":{"stockId":7121023259990,"type":"fmi","fm_my":1.3,"fm_a_as":0,"fm_a_mfn":2,"fm_as":143247808.6616,"fm_b_as":0,"fm_e_as":0,"fm_h_as":143247808.6616,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":143247808.6616,"fm_q_as":0,"fm_r_f_cagr":0.0994,"fm_r_fd":3000000019999,"fm_r_ftp":0.1336,"fm_d":{"3000000019999":"国泰优质领航混合、国泰港股通精选混合发起的基金经理"},"fm_wy":9}},"topTenManagedFundList":[{"_id":3000000019999,"__csrcFundId":13731,"stockCode":"019999","masterFundShortName":"国泰优质领航混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19999,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:34:57.259Z","status":"normal","exchange":"jj","shortName":"国泰优质领航混合(019999)","name":"国泰优质领航混合型证券投资基金","fundCollectionId":4000050010000,"setUpAssetScale":184030936.55,"setUpDate":"2024-04-17T16:00:00.000Z","setUpShares":184030936.55,"inceptionDate":"2024-04-18T16:00:00.000Z","pinyin":"gtyzlhhhxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000019999,"type":"f_as","f_tas":84675105.8298,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000020000,"name":"国泰优质领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020000","tickerId":20000,"shortName":"国泰优质领航混合C","currency":"CNY","__csrcFundId":13731,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.986Z","fundCollectionId":4000050010000,"pinyin":"gtyzlhhhxzqtzjj","inceptionDate":"2024-04-18T16:00:00.000Z","hotMetrics":{"stockId":3000000020000,"type":"f_as","f_tas":47227804.7936,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000026167,"__csrcFundId":16272,"stockCode":"026167","masterFundShortName":"国泰港股通精选混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":26167,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国泰港股通精选混合发起(026167)","lastUpdated":"2026-05-01T05:03:45.748Z","name":"国泰港股通精选混合型发起式证券投资基金","pinyin":"gtggtjxhhxfqszqtzjj","fundCollectionId":4000050010000,"setUpAssetScale":9526351.52,"setUpDate":"2025-12-24T16:00:00.000Z","setUpShares":9526351.52,"inceptionDate":"2025-12-25T16:00:00.000Z","hotMetrics":{"stockId":3000000026167,"type":"f_as","f_tas":8285145.9062,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000026168,"name":"国泰港股通精选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026168","tickerId":26168,"shortName":"国泰港股通精选混合发起C","currency":"CNY","__csrcFundId":16272,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-01-05T08:24:32.475Z","inceptionDate":"2025-12-25T16:00:00.000Z","pinyin":"gtggtjxhhxfqszqtzjj","fundCollectionId":4000050010000,"hotMetrics":{"stockId":3000000026168,"type":"f_as","f_tas":3059752.132,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.05338082134973687,"oneMonth":0.09824828465205515,"threeMonths":0.050282108708760376,"sixMonths":0.0391379383815571,"oneYear":0.28056683138420513,"threeYears":0.21414879209734927,"fiveYears":-0.03636151681841171,"tenYears":0.5579993115156545},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48329,"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":239,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01}],"netValueList":[{"stockId":7121023259990,"date":"2026-04-29T16:00:00.000Z","netValue":1.1171706098185175},{"date":"2026-04-28T16:00:00.000Z","stockId":7121023259990,"netValue":1.129698466999657},{"date":"2026-04-27T16:00:00.000Z","stockId":7121023259990,"netValue":1.108918415746178},{"stockId":7121023259990,"date":"2026-04-26T16:00:00.000Z","netValue":1.1171194008031424},{"date":"2026-04-23T16:00:00.000Z","stockId":7121023259990,"netValue":1.129506977808804},{"stockId":7121023259990,"date":"2026-04-22T16:00:00.000Z","netValue":1.1245607570318976},{"date":"2026-04-21T16:00:00.000Z","stockId":7121023259990,"netValue":1.1280481052532403},{"date":"2026-04-20T16:00:00.000Z","stockId":7121023259990,"netValue":1.1454913709593997},{"stockId":7121023259990,"date":"2026-04-19T16:00:00.000Z","netValue":1.1368947752070526},{"stockId":7121023259990,"date":"2026-04-16T16:00:00.000Z","netValue":1.1347523556099128},{"date":"2026-04-15T16:00:00.000Z","stockId":7121023259990,"netValue":1.1438083127540537},{"stockId":7121023259990,"date":"2026-04-14T16:00:00.000Z","netValue":1.1342560388580742},{"stockId":7121023259990,"date":"2026-04-13T16:00:00.000Z","netValue":1.1318924665884733},{"date":"2026-04-12T16:00:00.000Z","stockId":7121023259990,"netValue":1.125358703097937},{"stockId":7121023259990,"date":"2026-04-09T16:00:00.000Z","netValue":1.1373520104062087},{"stockId":7121023259990,"date":"2026-04-08T16:00:00.000Z","netValue":1.1428417924303298},{"stockId":7121023259990,"date":"2026-04-07T16:00:00.000Z","netValue":1.1565945967159217},{"stockId":7121023259990,"date":"2026-04-06T16:00:00.000Z","netValue":1.131466724270918},{"stockId":7121023259990,"date":"2026-04-02T16:00:00.000Z","netValue":1.1273111974165162},{"stockId":7121023259990,"date":"2026-04-01T16:00:00.000Z","netValue":1.1266018814262675},{"date":"2026-03-31T16:00:00.000Z","stockId":7121023259990,"netValue":1.1306111318353653},{"date":"2026-03-30T16:00:00.000Z","stockId":7121023259990,"netValue":1.1081892752668407},{"date":"2026-03-29T16:00:00.000Z","stockId":7121023259990,"netValue":1.124879257951953},{"date":"2026-03-26T16:00:00.000Z","stockId":7121023259990,"netValue":1.135620527066368},{"stockId":7121023259990,"date":"2026-03-25T16:00:00.000Z","netValue":1.1318444250255455},{"stockId":7121023259990,"date":"2026-03-24T16:00:00.000Z","netValue":1.1565342828964624},{"date":"2026-03-23T16:00:00.000Z","stockId":7121023259990,"netValue":1.1815998556767728},{"stockId":7121023259990,"date":"2026-03-22T16:00:00.000Z","netValue":1.1561415827881394},{"stockId":7121023259990,"date":"2026-03-19T16:00:00.000Z","netValue":1.182854604113495},{"date":"2026-03-18T16:00:00.000Z","stockId":7121023259990,"netValue":1.2031893281223325},{"stockId":7121023259990,"date":"2026-03-17T16:00:00.000Z","netValue":1.2243023745554262},{"date":"2026-03-16T16:00:00.000Z","stockId":7121023259990,"netValue":1.2110470258873716},{"stockId":7121023259990,"date":"2026-03-15T16:00:00.000Z","netValue":1.2161959907943634},{"stockId":7121023259990,"date":"2026-03-12T16:00:00.000Z","netValue":1.2020372111057052},{"stockId":7121023259990,"date":"2026-03-11T16:00:00.000Z","netValue":1.2081733329374433},{"stockId":7121023259990,"date":"2026-03-10T16:00:00.000Z","netValue":1.2181700172462704},{"stockId":7121023259990,"date":"2026-03-09T16:00:00.000Z","netValue":1.2075654625823906},{"date":"2026-03-08T16:00:00.000Z","stockId":7121023259990,"netValue":1.2003547811429067},{"date":"2026-03-05T16:00:00.000Z","stockId":7121023259990,"netValue":1.2147430539140514},{"stockId":7121023259990,"date":"2026-03-04T16:00:00.000Z","netValue":1.2034949600496128},{"date":"2026-03-03T16:00:00.000Z","stockId":7121023259990,"netValue":1.2061059861837424},{"date":"2026-03-02T16:00:00.000Z","stockId":7121023259990,"netValue":1.2287126722756248},{"date":"2026-03-01T16:00:00.000Z","stockId":7121023259990,"netValue":1.250243696600351},{"date":"2026-02-26T16:00:00.000Z","stockId":7121023259990,"netValue":1.2482518411805978},{"stockId":7121023259990,"date":"2026-02-25T16:00:00.000Z","netValue":1.242653990377455},{"stockId":7121023259990,"date":"2026-02-24T16:00:00.000Z","netValue":1.2580989647814071},{"stockId":7121023259990,"date":"2026-02-23T16:00:00.000Z","netValue":1.2404961273248079},{"date":"2026-02-12T16:00:00.000Z","stockId":7121023259990,"netValue":1.2527380848833076},{"stockId":7121023259990,"date":"2026-02-11T16:00:00.000Z","netValue":1.275231155600449},{"date":"2026-02-10T16:00:00.000Z","stockId":7121023259990,"netValue":1.2792035513791418},{"stockId":7121023259990,"date":"2026-02-09T16:00:00.000Z","netValue":1.2787931895539515},{"stockId":7121023259990,"date":"2026-02-08T16:00:00.000Z","netValue":1.2756960883913087},{"stockId":7121023259990,"date":"2026-02-05T16:00:00.000Z","netValue":1.2482841677492047},{"date":"2026-02-04T16:00:00.000Z","stockId":7121023259990,"netValue":1.2527276392027147},{"date":"2026-02-03T16:00:00.000Z","stockId":7121023259990,"netValue":1.252130778413612},{"stockId":7121023259990,"date":"2026-02-02T16:00:00.000Z","netValue":1.2392538360252159},{"date":"2026-02-01T16:00:00.000Z","stockId":7121023259990,"netValue":1.224505302346937},{"stockId":7121023259990,"date":"2026-01-29T16:00:00.000Z","netValue":1.249667338052081},{"stockId":7121023259990,"date":"2026-01-28T16:00:00.000Z","netValue":1.2805729081132222},{"date":"2026-01-27T16:00:00.000Z","stockId":7121023259990,"netValue":1.256104057878129},{"date":"2026-01-26T16:00:00.000Z","stockId":7121023259990,"netValue":1.2382420597378205},{"date":"2026-01-25T16:00:00.000Z","stockId":7121023259990,"netValue":1.23063975473812},{"date":"2026-01-22T16:00:00.000Z","stockId":7121023259990,"netValue":1.2318234016588079},{"date":"2026-01-21T16:00:00.000Z","stockId":7121023259990,"netValue":1.2204715998261682},{"stockId":7121023259990,"date":"2026-01-20T16:00:00.000Z","netValue":1.2133645717364892},{"date":"2026-01-19T16:00:00.000Z","stockId":7121023259990,"netValue":1.2107213937987567},{"date":"2026-01-18T16:00:00.000Z","stockId":7121023259990,"netValue":1.1961477822372948},{"date":"2026-01-15T16:00:00.000Z","stockId":7121023259990,"netValue":1.1963777589754379},{"stockId":7121023259990,"date":"2026-01-14T16:00:00.000Z","netValue":1.208326930864141},{"date":"2026-01-13T16:00:00.000Z","stockId":7121023259990,"netValue":1.206758876419511},{"stockId":7121023259990,"date":"2026-01-12T16:00:00.000Z","netValue":1.2013932100691198},{"date":"2026-01-11T16:00:00.000Z","stockId":7121023259990,"netValue":1.204830590074839},{"stockId":7121023259990,"date":"2026-01-08T16:00:00.000Z","netValue":1.195278998132488},{"date":"2026-01-07T16:00:00.000Z","stockId":7121023259990,"netValue":1.1913906764084787},{"date":"2026-01-06T16:00:00.000Z","stockId":7121023259990,"netValue":1.1998388224134091},{"date":"2026-01-05T16:00:00.000Z","stockId":7121023259990,"netValue":1.2071887094376983},{"date":"2026-01-04T16:00:00.000Z","stockId":7121023259990,"netValue":1.197895748832275},{"date":"2025-12-30T16:00:00.000Z","stockId":7121023259990,"netValue":1.171980709214902},{"date":"2025-12-29T16:00:00.000Z","stockId":7121023259990,"netValue":1.1773132354790863},{"date":"2025-12-28T16:00:00.000Z","stockId":7121023259990,"netValue":1.1791718276001708},{"date":"2025-12-25T16:00:00.000Z","stockId":7121023259990,"netValue":1.1907457876269254},{"date":"2025-12-24T16:00:00.000Z","stockId":7121023259990,"netValue":1.189826766537216},{"date":"2025-12-23T16:00:00.000Z","stockId":7121023259990,"netValue":1.1891267141045323},{"date":"2025-12-22T16:00:00.000Z","stockId":7121023259990,"netValue":1.1909481718172243},{"date":"2025-12-21T16:00:00.000Z","stockId":7121023259990,"netValue":1.1945910872426084},{"date":"2025-12-18T16:00:00.000Z","stockId":7121023259990,"netValue":1.1918589006735703},{"date":"2025-12-17T16:00:00.000Z","stockId":7121023259990,"netValue":1.1844801699610168},{"date":"2025-12-16T16:00:00.000Z","stockId":7121023259990,"netValue":1.1911505560075233},{"date":"2025-12-15T16:00:00.000Z","stockId":7121023259990,"netValue":1.178922896961154},{"date":"2025-12-14T16:00:00.000Z","stockId":7121023259990,"netValue":1.1919600927687202},{"date":"2025-12-11T16:00:00.000Z","stockId":7121023259990,"netValue":1.1973232738116466},{"date":"2025-12-10T16:00:00.000Z","stockId":7121023259990,"netValue":1.1843872700992306},{"date":"2025-12-09T16:00:00.000Z","stockId":7121023259990,"netValue":1.1909564640505879},{"date":"2025-12-08T16:00:00.000Z","stockId":7121023259990,"netValue":1.1890421064761099},{"date":"2025-12-07T16:00:00.000Z","stockId":7121023259990,"netValue":1.2096770016532559},{"date":"2025-12-04T16:00:00.000Z","stockId":7121023259990,"netValue":1.2243415632165782},{"date":"2025-12-03T16:00:00.000Z","stockId":7121023259990,"netValue":1.2153354667482676},{"date":"2025-12-02T16:00:00.000Z","stockId":7121023259990,"netValue":1.2130163407931913},{"date":"2025-12-01T16:00:00.000Z","stockId":7121023259990,"netValue":1.2194926348827628},{"date":"2025-11-30T16:00:00.000Z","stockId":7121023259990,"netValue":1.2113972672707984},{"date":"2025-11-27T16:00:00.000Z","stockId":7121023259990,"netValue":1.2107984069332645},{"date":"2025-11-26T16:00:00.000Z","stockId":7121023259990,"netValue":1.207054299412731},{"date":"2025-11-25T16:00:00.000Z","stockId":7121023259990,"netValue":1.2014970264128686},{"date":"2025-11-24T16:00:00.000Z","stockId":7121023259990,"netValue":1.203107807701898},{"date":"2025-11-23T16:00:00.000Z","stockId":7121023259990,"netValue":1.192996890420306},{"date":"2025-11-20T16:00:00.000Z","stockId":7121023259990,"netValue":1.1849098150417046},{"date":"2025-11-19T16:00:00.000Z","stockId":7121023259990,"netValue":1.19968386093354},{"date":"2025-11-18T16:00:00.000Z","stockId":7121023259990,"netValue":1.2096935861199825},{"date":"2025-11-17T16:00:00.000Z","stockId":7121023259990,"netValue":1.2175782773082844},{"date":"2025-11-16T16:00:00.000Z","stockId":7121023259990,"netValue":1.2357928544352048},{"date":"2025-11-13T16:00:00.000Z","stockId":7121023259990,"netValue":1.2442929904277673},{"date":"2025-11-12T16:00:00.000Z","stockId":7121023259990,"netValue":1.260273049228034},{"date":"2025-11-11T16:00:00.000Z","stockId":7121023259990,"netValue":1.2549098681851076},{"date":"2025-11-10T16:00:00.000Z","stockId":7121023259990,"netValue":1.2492431108567328},{"date":"2025-11-09T16:00:00.000Z","stockId":7121023259990,"netValue":1.245608487664712},{"date":"2025-11-06T16:00:00.000Z","stockId":7121023259990,"netValue":1.215469827776871},{"date":"2025-11-05T16:00:00.000Z","stockId":7121023259990,"netValue":1.2291224683886977},{"date":"2025-11-04T16:00:00.000Z","stockId":7121023259990,"netValue":1.2219461218664425},{"date":"2025-11-03T16:00:00.000Z","stockId":7121023259990,"netValue":1.2214401613906947},{"date":"2025-11-02T16:00:00.000Z","stockId":7121023259990,"netValue":1.242791693467251},{"date":"2025-10-30T16:00:00.000Z","stockId":7121023259990,"netValue":1.237124936138876},{"date":"2025-10-29T16:00:00.000Z","stockId":7121023259990,"netValue":1.244807243136879},{"date":"2025-10-28T16:00:00.000Z","stockId":7121023259990,"netValue":1.251494213650113},{"date":"2025-10-27T16:00:00.000Z","stockId":7121023259990,"netValue":1.246738185178084},{"date":"2025-10-26T16:00:00.000Z","stockId":7121023259990,"netValue":1.2557442816463944},{"date":"2025-10-23T16:00:00.000Z","stockId":7121023259990,"netValue":1.2445119590847935},{"date":"2025-10-22T16:00:00.000Z","stockId":7121023259990,"netValue":1.2493691796519726},{"date":"2025-10-21T16:00:00.000Z","stockId":7121023259990,"netValue":1.254335884547664},{"date":"2025-10-20T16:00:00.000Z","stockId":7121023259990,"netValue":1.258172891929984},{"date":"2025-10-19T16:00:00.000Z","stockId":7121023259990,"netValue":1.264042033448658},{"date":"2025-10-16T16:00:00.000Z","stockId":7121023259990,"netValue":1.2546394608331126},{"date":"2025-10-15T16:00:00.000Z","stockId":7121023259990,"netValue":1.2827625171145374},{"date":"2025-10-14T16:00:00.000Z","stockId":7121023259990,"netValue":1.2830661473367746},{"date":"2025-10-13T16:00:00.000Z","stockId":7121023259990,"netValue":1.2629370387496104},{"date":"2025-10-12T16:00:00.000Z","stockId":7121023259990,"netValue":1.269402787336103},{"date":"2025-10-09T16:00:00.000Z","stockId":7121023259990,"netValue":1.280952431935681},{"date":"2025-10-08T16:00:00.000Z","stockId":7121023259990,"netValue":1.2977416080782365},{"date":"2025-09-29T16:00:00.000Z","stockId":7121023259990,"netValue":1.2952230523808272},{"date":"2025-09-28T16:00:00.000Z","stockId":7121023259990,"netValue":1.285417371349726},{"date":"2025-09-25T16:00:00.000Z","stockId":7121023259990,"netValue":1.2740935392074393},{"date":"2025-09-24T16:00:00.000Z","stockId":7121023259990,"netValue":1.2918948160907853},{"date":"2025-09-23T16:00:00.000Z","stockId":7121023259990,"netValue":1.2889597239424926},{"date":"2025-09-22T16:00:00.000Z","stockId":7121023259990,"netValue":1.2646810023180877},{"date":"2025-09-21T16:00:00.000Z","stockId":7121023259990,"netValue":1.2752185461768757},{"date":"2025-09-18T16:00:00.000Z","stockId":7121023259990,"netValue":1.2778500081029311},{"date":"2025-09-17T16:00:00.000Z","stockId":7121023259990,"netValue":1.2692471518062116},{"date":"2025-09-16T16:00:00.000Z","stockId":7121023259990,"netValue":1.2839226125476744},{"date":"2025-09-15T16:00:00.000Z","stockId":7121023259990,"netValue":1.2725870842508202},{"date":"2025-09-14T16:00:00.000Z","stockId":7121023259990,"netValue":1.2749266121092053},{"date":"2025-09-11T16:00:00.000Z","stockId":7121023259990,"netValue":1.276647183368549},{"date":"2025-09-10T16:00:00.000Z","stockId":7121023259990,"netValue":1.2690681239671875},{"date":"2025-09-09T16:00:00.000Z","stockId":7121023259990,"netValue":1.2670322263310394},{"date":"2025-09-08T16:00:00.000Z","stockId":7121023259990,"netValue":1.2779629143315772},{"date":"2025-09-07T16:00:00.000Z","stockId":7121023259990,"netValue":1.2609713180408635},{"date":"2025-09-04T16:00:00.000Z","stockId":7121023259990,"netValue":1.248028124713312},{"date":"2025-09-03T16:00:00.000Z","stockId":7121023259990,"netValue":1.2177897048728095},{"date":"2025-09-02T16:00:00.000Z","stockId":7121023259990,"netValue":1.24257447686761},{"date":"2025-09-01T16:00:00.000Z","stockId":7121023259990,"netValue":1.2493438556763397},{"date":"2025-08-31T16:00:00.000Z","stockId":7121023259990,"netValue":1.2513680571579207},{"date":"2025-08-28T16:00:00.000Z","stockId":7121023259990,"netValue":1.226898611539924},{"date":"2025-08-27T16:00:00.000Z","stockId":7121023259990,"netValue":1.2132469476938192},{"date":"2025-08-26T16:00:00.000Z","stockId":7121023259990,"netValue":1.2154618731689912},{"date":"2025-08-25T16:00:00.000Z","stockId":7121023259990,"netValue":1.2385377700590148},{"date":"2025-08-24T16:00:00.000Z","stockId":7121023259990,"netValue":1.234995417466248},{"date":"2025-08-21T16:00:00.000Z","stockId":7121023259990,"netValue":1.2087041905148286},{"date":"2025-08-20T16:00:00.000Z","stockId":7121023259990,"netValue":1.2011134349589},{"date":"2025-08-19T16:00:00.000Z","stockId":7121023259990,"netValue":1.1991009296318857},{"date":"2025-08-18T16:00:00.000Z","stockId":7121023259990,"netValue":1.1811984426744606},{"date":"2025-08-17T16:00:00.000Z","stockId":7121023259990,"netValue":1.185752896008018},{"date":"2025-08-14T16:00:00.000Z","stockId":7121023259990,"netValue":1.1800968280141582},{"date":"2025-08-13T16:00:00.000Z","stockId":7121023259990,"netValue":1.1787810970511305},{"date":"2025-08-12T16:00:00.000Z","stockId":7121023259990,"netValue":1.1843359549709116},{"date":"2025-08-11T16:00:00.000Z","stockId":7121023259990,"netValue":1.1699758206062532},{"date":"2025-08-10T16:00:00.000Z","stockId":7121023259990,"netValue":1.1711903414952016},{"date":"2025-08-07T16:00:00.000Z","stockId":7121023259990,"netValue":1.1629028115752866},{"date":"2025-08-06T16:00:00.000Z","stockId":7121023259990,"netValue":1.1678504090505928},{"date":"2025-08-05T16:00:00.000Z","stockId":7121023259990,"netValue":1.1690766260941083},{"date":"2025-08-04T16:00:00.000Z","stockId":7121023259990,"netValue":1.1701899369089779},{"date":"2025-08-03T16:00:00.000Z","stockId":7121023259990,"netValue":1.1557285924702405},{"date":"2025-07-31T16:00:00.000Z","stockId":7121023259990,"netValue":1.1482390469883907},{"date":"2025-07-30T16:00:00.000Z","stockId":7121023259990,"netValue":1.1520850298033942},{"date":"2025-07-29T16:00:00.000Z","stockId":7121023259990,"netValue":1.1747560863971018},{"date":"2025-07-28T16:00:00.000Z","stockId":7121023259990,"netValue":1.1906343718729455},{"date":"2025-07-27T16:00:00.000Z","stockId":7121023259990,"netValue":1.1896222711321551},{"date":"2025-07-24T16:00:00.000Z","stockId":7121023259990,"netValue":1.1910392121692617},{"date":"2025-07-23T16:00:00.000Z","stockId":7121023259990,"netValue":1.2044884558672084},{"date":"2025-07-22T16:00:00.000Z","stockId":7121023259990,"netValue":1.1986299677251904},{"date":"2025-07-21T16:00:00.000Z","stockId":7121023259990,"netValue":1.1955041515833065},{"date":"2025-07-20T16:00:00.000Z","stockId":7121023259990,"netValue":1.1856867743976385},{"date":"2025-07-17T16:00:00.000Z","stockId":7121023259990,"netValue":1.1794234459593043},{"date":"2025-07-16T16:00:00.000Z","stockId":7121023259990,"netValue":1.167986707588371},{"date":"2025-07-15T16:00:00.000Z","stockId":7121023259990,"netValue":1.1564604552979267},{"date":"2025-07-14T16:00:00.000Z","stockId":7121023259990,"netValue":1.1608124884833253},{"date":"2025-07-13T16:00:00.000Z","stockId":7121023259990,"netValue":1.145845093674193},{"date":"2025-07-10T16:00:00.000Z","stockId":7121023259990,"netValue":1.1403914458284907},{"date":"2025-07-09T16:00:00.000Z","stockId":7121023259990,"netValue":1.138468183783689},{"date":"2025-07-08T16:00:00.000Z","stockId":7121023259990,"netValue":1.1363273604930628},{"date":"2025-07-07T16:00:00.000Z","stockId":7121023259990,"netValue":1.143109389808943},{"date":"2025-07-06T16:00:00.000Z","stockId":7121023259990,"netValue":1.1306739112863342},{"date":"2025-07-03T16:00:00.000Z","stockId":7121023259990,"netValue":1.1342167624214956},{"date":"2025-07-02T16:00:00.000Z","stockId":7121023259990,"netValue":1.133523304803993},{"date":"2025-07-01T16:00:00.000Z","stockId":7121023259990,"netValue":1.1338118651489055},{"date":"2025-06-30T16:00:00.000Z","stockId":7121023259990,"netValue":1.1393792026470164},{"date":"2025-06-29T16:00:00.000Z","stockId":7121023259990,"netValue":1.1385845207113658},{"date":"2025-06-26T16:00:00.000Z","stockId":7121023259990,"netValue":1.1382808477569235},{"date":"2025-06-25T16:00:00.000Z","stockId":7121023259990,"netValue":1.1391918666202507},{"date":"2025-06-24T16:00:00.000Z","stockId":7121023259990,"netValue":1.1424310448009696},{"date":"2025-06-23T16:00:00.000Z","stockId":7121023259990,"netValue":1.1382959603664529},{"date":"2025-06-22T16:00:00.000Z","stockId":7121023259990,"netValue":1.119771910145467},{"date":"2025-06-19T16:00:00.000Z","stockId":7121023259990,"netValue":1.1163453959379823},{"date":"2025-06-18T16:00:00.000Z","stockId":7121023259990,"netValue":1.1104743854854293},{"date":"2025-06-17T16:00:00.000Z","stockId":7121023259990,"netValue":1.1284923141156782},{"date":"2025-06-16T16:00:00.000Z","stockId":7121023259990,"netValue":1.133047408432314},{"date":"2025-06-15T16:00:00.000Z","stockId":7121023259990,"netValue":1.1434584005919737},{"date":"2025-06-12T16:00:00.000Z","stockId":7121023259990,"netValue":1.1368939325219178},{"date":"2025-06-11T16:00:00.000Z","stockId":7121023259990,"netValue":1.1496330839989695},{"date":"2025-06-10T16:00:00.000Z","stockId":7121023259990,"netValue":1.1547094125158717},{"date":"2025-06-09T16:00:00.000Z","stockId":7121023259990,"netValue":1.1498506452447936},{"date":"2025-06-08T16:00:00.000Z","stockId":7121023259990,"netValue":1.1529885991073647},{"date":"2025-06-05T16:00:00.000Z","stockId":7121023259990,"netValue":1.1414641394480833},{"date":"2025-06-04T16:00:00.000Z","stockId":7121023259990,"netValue":1.147117588654812},{"date":"2025-06-03T16:00:00.000Z","stockId":7121023259990,"netValue":1.1450069905832445},{"date":"2025-06-02T16:00:00.000Z","stockId":7121023259990,"netValue":1.1374151667221848},{"date":"2025-05-29T16:00:00.000Z","stockId":7121023259990,"netValue":1.127813969107705},{"date":"2025-05-28T16:00:00.000Z","stockId":7121023259990,"netValue":1.1369241577409765},{"date":"2025-05-27T16:00:00.000Z","stockId":7121023259990,"netValue":1.1293323338799168},{"date":"2025-05-26T16:00:00.000Z","stockId":7121023259990,"netValue":1.13439354978729},{"date":"2025-05-25T16:00:00.000Z","stockId":7121023259990,"netValue":1.1278139691077047},{"date":"2025-05-22T16:00:00.000Z","stockId":7121023259990,"netValue":1.141378027739465},{"date":"2025-05-21T16:00:00.000Z","stockId":7121023259990,"netValue":1.1515004595542115},{"date":"2025-05-20T16:00:00.000Z","stockId":7121023259990,"netValue":1.1596996293241562},{"date":"2025-05-19T16:00:00.000Z","stockId":7121023259990,"netValue":1.152917600008276},{"date":"2025-05-18T16:00:00.000Z","stockId":7121023259990,"netValue":1.1368380460323584},{"date":"2025-05-15T16:00:00.000Z","stockId":7121023259990,"netValue":1.140887018758257},{"date":"2025-05-14T16:00:00.000Z","stockId":7121023259990,"netValue":1.1463682445477492},{"date":"2025-05-13T16:00:00.000Z","stockId":7121023259990,"netValue":1.1514143478455934},{"date":"2025-05-12T16:00:00.000Z","stockId":7121023259990,"netValue":1.1340188777337585},{"date":"2025-05-11T16:00:00.000Z","stockId":7121023259990,"netValue":1.1469755904566339},{"date":"2025-05-08T16:00:00.000Z","stockId":7121023259990,"netValue":1.1320956156889568},{"date":"2025-05-07T16:00:00.000Z","stockId":7121023259990,"netValue":1.1257335962551962},{"date":"2025-05-06T16:00:00.000Z","stockId":7121023259990,"netValue":1.1217858478474447},{"date":"2025-05-05T16:00:00.000Z","stockId":7121023259990,"netValue":1.1289727744359148},{"date":"2025-04-29T16:00:00.000Z","stockId":7121023259990,"netValue":1.1098716035251028},{"date":"2025-04-28T16:00:00.000Z","stockId":7121023259990,"netValue":1.1036969201181077},{"date":"2025-04-27T16:00:00.000Z","stockId":7121023259990,"netValue":1.1107826223884303},{"date":"2025-04-24T16:00:00.000Z","stockId":7121023259990,"netValue":1.1018899950009826},{"date":"2025-04-23T16:00:00.000Z","stockId":7121023259990,"netValue":1.1074573324990933},{"date":"2025-04-22T16:00:00.000Z","stockId":7121023259990,"netValue":1.108570799998715},{"date":"2025-04-21T16:00:00.000Z","stockId":7121023259990,"netValue":1.0925773577314162},{"date":"2025-04-20T16:00:00.000Z","stockId":7121023259990,"netValue":1.0772063739825306},{"date":"2025-04-17T16:00:00.000Z","stockId":7121023259990,"netValue":1.0760929064829086},{"date":"2025-04-16T16:00:00.000Z","stockId":7121023259990,"netValue":1.0771202622739127},{"date":"2025-04-15T16:00:00.000Z","stockId":7121023259990,"netValue":1.0681112979587881},{"date":"2025-04-14T16:00:00.000Z","stockId":7121023259990,"netValue":1.0828900484083182},{"date":"2025-04-13T16:00:00.000Z","stockId":7121023259990,"netValue":1.0802431035269546},{"date":"2025-04-10T16:00:00.000Z","stockId":7121023259990,"netValue":1.0739823084113413},{"date":"2025-04-09T16:00:00.000Z","stockId":7121023259990,"netValue":1.0707437793799064},{"date":"2025-04-08T16:00:00.000Z","stockId":7121023259990,"netValue":1.0601145768251388},{"date":"2025-04-07T16:00:00.000Z","stockId":7121023259990,"netValue":1.0467861864998262},{"date":"2025-04-06T16:00:00.000Z","stockId":7121023259990,"netValue":1.0251228593882047},{"date":"2025-04-02T16:00:00.000Z","stockId":7121023259990,"netValue":1.1220506252725868},{"date":"2025-04-01T16:00:00.000Z","stockId":7121023259990,"netValue":1.1254082496615687},{"date":"2025-03-31T16:00:00.000Z","stockId":7121023259990,"netValue":1.1316845406939078},{"date":"2025-03-30T16:00:00.000Z","stockId":7121023259990,"netValue":1.1237885616532233},{"date":"2025-03-27T16:00:00.000Z","stockId":7121023259990,"netValue":1.136138682716858},{"date":"2025-03-26T16:00:00.000Z","stockId":7121023259990,"netValue":1.1388719062309411},{"date":"2025-03-25T16:00:00.000Z","stockId":7121023259990,"netValue":1.1280572605468995},{"date":"2025-03-24T16:00:00.000Z","stockId":7121023259990,"netValue":1.1134800684717896},{"date":"2025-03-23T16:00:00.000Z","stockId":7121023259990,"netValue":1.139175597732506},{"date":"2025-03-20T16:00:00.000Z","stockId":7121023259990,"netValue":1.1277535690453346},{"date":"2025-03-19T16:00:00.000Z","stockId":7121023259990,"netValue":1.1516269492966624},{"date":"2025-03-18T16:00:00.000Z","stockId":7121023259990,"netValue":1.1732902764082838},{"date":"2025-03-17T16:00:00.000Z","stockId":7121023259990,"netValue":1.1820803120818937},{"date":"2025-03-16T16:00:00.000Z","stockId":7121023259990,"netValue":1.170759513895244},{"date":"2025-03-13T16:00:00.000Z","stockId":7121023259990,"netValue":1.1528417153029213},{"date":"2025-03-12T16:00:00.000Z","stockId":7121023259990,"netValue":1.1267582819118878},{"date":"2025-03-11T16:00:00.000Z","stockId":7121023259990,"netValue":1.1306050409317083},{"date":"2025-03-10T16:00:00.000Z","stockId":7121023259990,"netValue":1.1395975376063614},{"date":"2025-03-09T16:00:00.000Z","stockId":7121023259990,"netValue":1.1180524588670304},{"date":"2025-03-06T16:00:00.000Z","stockId":7121023259990,"netValue":1.1346542609525723},{"date":"2025-03-05T16:00:00.000Z","stockId":7121023259990,"netValue":1.1262521294092795},{"date":"2025-03-04T16:00:00.000Z","stockId":7121023259990,"netValue":1.099443064642826},{"date":"2025-03-03T16:00:00.000Z","stockId":7121023259990,"netValue":1.0802262874154915},{"date":"2025-03-02T16:00:00.000Z","stockId":7121023259990,"netValue":1.0865025784478306},{"date":"2025-02-27T16:00:00.000Z","stockId":7121023259990,"netValue":1.0825545889274881},{"date":"2025-02-26T16:00:00.000Z","stockId":7121023259990,"netValue":1.1039984371662976},{"date":"2025-02-25T16:00:00.000Z","stockId":7121023259990,"netValue":1.1023957670297209},{"date":"2025-02-24T16:00:00.000Z","stockId":7121023259990,"netValue":1.078117464776307},{"date":"2025-02-23T16:00:00.000Z","stockId":7121023259990,"netValue":1.0861988869462655},{"date":"2025-02-20T16:00:00.000Z","stockId":7121023259990,"netValue":1.0936057313561114},{"date":"2025-02-19T16:00:00.000Z","stockId":7121023259990,"netValue":1.063658521073488},{"date":"2025-02-18T16:00:00.000Z","stockId":7121023259990,"netValue":1.0747938761308635},{"date":"2025-02-17T16:00:00.000Z","stockId":7121023259990,"netValue":1.0745914151298206},{"date":"2025-02-16T16:00:00.000Z","stockId":7121023259990,"netValue":1.0651769785813119},{"date":"2025-02-13T16:00:00.000Z","stockId":7121023259990,"netValue":1.0673028190922653},{"date":"2025-02-12T16:00:00.000Z","stockId":7121023259990,"netValue":1.0412023678294624},{"date":"2025-02-11T16:00:00.000Z","stockId":7121023259990,"netValue":1.0471919852320057},{"date":"2025-02-10T16:00:00.000Z","stockId":7121023259990,"netValue":1.0361578606751518},{"date":"2025-02-09T16:00:00.000Z","stockId":7121023259990,"netValue":1.0491153647419162},{"date":"2025-02-06T16:00:00.000Z","stockId":7121023259990,"netValue":1.0440708575876056},{"date":"2025-02-05T16:00:00.000Z","stockId":7121023259990,"netValue":1.031721954982134},{"date":"2025-02-04T16:00:00.000Z","stockId":7121023259990,"netValue":1.0234198354812},{"date":"2025-01-26T16:00:00.000Z","stockId":7121023259990,"netValue":1.0143077531021265},{"date":"2025-01-23T16:00:00.000Z","stockId":7121023259990,"netValue":1.0073448526064557},{"date":"2025-01-22T16:00:00.000Z","stockId":7121023259990,"netValue":0.9973215619894745},{"date":"2025-01-21T16:00:00.000Z","stockId":7121023259990,"netValue":1.0019788485387788},{"date":"2025-01-20T16:00:00.000Z","stockId":7121023259990,"netValue":1.0175706339429715},{"date":"2025-01-19T16:00:00.000Z","stockId":7121023259990,"netValue":1.014330782430412},{"date":"2025-01-16T16:00:00.000Z","stockId":7121023259990,"netValue":0.9950159480431078},{"date":"2025-01-15T16:00:00.000Z","stockId":7121023259990,"netValue":0.9860051110238017},{"date":"2025-01-14T16:00:00.000Z","stockId":7121023259990,"netValue":0.9843851852675221},{"date":"2025-01-13T16:00:00.000Z","stockId":7121023259990,"netValue":0.9901561707742687},{"date":"2025-01-12T16:00:00.000Z","stockId":7121023259990,"netValue":0.9634504251239382},{"date":"2025-01-09T16:00:00.000Z","stockId":7121023259990,"netValue":0.9658803137583579},{"date":"2025-01-08T16:00:00.000Z","stockId":7121023259990,"netValue":0.977827266210921},{"date":"2025-01-07T16:00:00.000Z","stockId":7121023259990,"netValue":0.9721575260639419},{"date":"2025-01-06T16:00:00.000Z","stockId":7121023259990,"netValue":0.9831932702785977},{"date":"2025-01-05T16:00:00.000Z","stockId":7121023259990,"netValue":0.9893692372244143},{"date":"2025-01-02T16:00:00.000Z","stockId":7121023259990,"netValue":1}]}