window.pageData = {"startDate":"2024-05-15T12:52:13.220Z","endDate":"2026-05-15T12:52:13.220Z","manager":{"_id":7001623250090,"name":"彭雾","gender":"f","educationCode":"001002","resume":"彭雾：女，2016年7月至2021年9月，就职于广发证券股份有限公司，任分析师；2021年10月加入华商基金管理有限公司，曾任行业研究员；2025年1月6日起至今担任华商高端装备制造股票型证券投资基金的基金经理。","tickerId":1623250090,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020085","exchange":"fm","cnInfoCode":"j101020085","followedNum":1,"currency":"CNY","workingDate":"2025-01-05T16:00:00.000Z","fundCompanyId":4000050510000,"fundManagerSecondLevel":"hybrid","pinyin":"pw","fundCompany":{"_id":4000050510000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50510000","tickerId":50510000,"name":"华商基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001623250090,"type":"fmp","fm_p_r_d":"2026-05-13T16:00:00.000Z","fm_cagr_p_r_fs":1.4526378168064702,"fm_cagr_p_r_fs_m":0.08832432474591112,"fm_cagr_p_r_fs_r_c":1756,"fm_cagr_p_r_fs_rp":0.002279202279202279,"fm_p_r_m1":0.20395521939713257,"fm_p_r_m1_m":0.05177071285571033,"fm_p_r_m1_r_c":1707,"fm_p_r_m1_rp":0.09320046893317702,"fm_p_r_m3":0.39752996116573036,"fm_p_r_m6":0.7889401937385754,"fm_p_r_fys_m":0.08944005652880926,"fm_p_r_fys_r_c":1634,"fm_p_r_fys_rp":0.011022657685241886,"fm_p_r_m3_m":0.029610267675173052,"fm_p_r_m3_r_c":1678,"fm_p_r_m3_rp":0.028622540250447227,"fm_p_r_m6_m":0.09890147292490803,"fm_p_r_m6_r_c":1597,"fm_p_r_m6_rp":0.006892230576441102,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.1317157712305026,"fm_p_r_y1_m":0.3321054495219242,"fm_p_r_y1_r_c":1492,"fm_p_r_y1_rp":0.010731052984574111,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.01559792027729636,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.022530329289428077,"fm_p_r_fys":0.5907683256254719,"fm_p_r_y1":2.0698728055264612},"fmi":{"stockId":7001623250090,"type":"fmi","fm_my":1.4,"fm_a_as":705414927.0555,"fm_a_mfn":2,"fm_as":1687277948.046,"fm_b_as":0,"fm_e_as":705414927.0555,"fm_h_as":981863020.9905,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":1687277948.046,"fm_q_as":0,"fm_r_f_cagr":1.7981,"fm_r_fd":3000000008555,"fm_r_ftp":2.3216,"fm_d":{"3000000008009":"基金经理","3000000008555":"基金经理"},"fm_wy":9}},"topTenManagedFundList":[{"_id":3000000008555,"__csrcFundId":7448,"stockCode":"008555","name":"华商龙头优势混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8555,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:19:07.239Z","status":"normal","exchange":"jj","inceptionDate":"2020-05-21T16:00:00.000Z","shortName":"华商龙头优势混合(008555)","followedNum":9,"fundCollectionId":4000050510000,"currency":"CNY","masterFundShortName":"华商龙头优势混合","setUpDate":"2020-05-21T16:00:00.000Z","setUpAssetScale":2625571541.49,"setUpShares":2625571541.49,"pinyin":"hsltyshhxzqtzjj","hotMetrics":{"stockId":3000000008555,"type":"f_as","f_tas":981863020.9905,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008009,"stockCode":"008009","areaCode":"cn","stockType":"fund","tickerId":8009,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"华商高端装备制造股票型证券投资基金","shortName":"华商高端装备制造股票(008009)","custody":"中国银行股份有限公司","fundType":"stock","ipoDate":"2019-11-17T16:00:00.000Z","setUpScale":517017000,"__csrcFundId":6830,"fundStatus":"normal","lastUpdated":"2026-04-30T21:01:38.131Z","market":"a","masterFundFlag":1,"inceptionDate":"2019-12-09T16:00:00.000Z","followedNum":26,"fundCollectionId":4000050510000,"currency":"CNY","masterFundShortName":"华商高端装备制造股票","setUpDate":"2019-12-09T16:00:00.000Z","pinyin":"hsgdzbzzgpxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000008009,"type":"f_as","f_tas":451360024.8219,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000016050,"name":"华商高端装备制造股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016050","tickerId":16050,"shortName":"华商高端装备制造股票C","currency":"CNY","__csrcFundId":6830,"exchange":"jj","lastUpdated":"2025-01-04T00:32:18.960Z","fundCollectionId":4000050510000,"inceptionDate":"2022-07-06T16:00:00.000Z","followedNum":5,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hsgdzbzzgpxzqtzjj","hotMetrics":{"stockId":3000000016050,"type":"f_as","f_tas":254054902.2336,"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":[{"stockId":7001623250090,"date":"2026-05-13T16:00:00.000Z","netValue":3.3720223181522613},{"date":"2026-05-12T16:00:00.000Z","stockId":7001623250090,"netValue":3.448015951014641},{"stockId":7001623250090,"date":"2026-05-11T16:00:00.000Z","netValue":3.376338177290907},{"stockId":7001623250090,"date":"2026-05-10T16:00:00.000Z","netValue":3.3182766678775732},{"stockId":7001623250090,"date":"2026-05-07T16:00:00.000Z","netValue":3.1957155007085736},{"date":"2026-05-06T16:00:00.000Z","stockId":7001623250090,"netValue":3.2176935277577394},{"stockId":7001623250090,"date":"2026-05-05T16:00:00.000Z","netValue":3.133930266732018},{"stockId":7001623250090,"date":"2026-04-29T16:00:00.000Z","netValue":3.039662327024323},{"stockId":7001623250090,"date":"2026-04-28T16:00:00.000Z","netValue":3.0530824723804724},{"date":"2026-04-27T16:00:00.000Z","stockId":7001623250090,"netValue":3.0029716408155602},{"stockId":7001623250090,"date":"2026-04-26T16:00:00.000Z","netValue":3.033094296438278},{"date":"2026-04-23T16:00:00.000Z","stockId":7001623250090,"netValue":2.999754187746378},{"stockId":7001623250090,"date":"2026-04-22T16:00:00.000Z","netValue":3.046658931320244},{"date":"2026-04-21T16:00:00.000Z","stockId":7001623250090,"netValue":3.102388036433754},{"date":"2026-04-20T16:00:00.000Z","stockId":7001623250090,"netValue":2.9917093286517367},{"date":"2026-04-19T16:00:00.000Z","stockId":7001623250090,"netValue":2.9593723226393687},{"stockId":7001623250090,"date":"2026-04-16T16:00:00.000Z","netValue":2.9688461003863753},{"date":"2026-04-15T16:00:00.000Z","stockId":7001623250090,"netValue":2.8850818563985},{"stockId":7001623250090,"date":"2026-04-14T16:00:00.000Z","netValue":2.800787158712402},{"date":"2026-04-13T16:00:00.000Z","stockId":7001623250090,"netValue":2.8543151605247017},{"date":"2026-04-12T16:00:00.000Z","stockId":7001623250090,"netValue":2.78776472566866},{"stockId":7001623250090,"date":"2026-04-09T16:00:00.000Z","netValue":2.7772601101099426},{"stockId":7001623250090,"date":"2026-04-08T16:00:00.000Z","netValue":2.7007988908991685},{"stockId":7001623250090,"date":"2026-04-07T16:00:00.000Z","netValue":2.6767874217139522},{"stockId":7001623250090,"date":"2026-04-06T16:00:00.000Z","netValue":2.5310282761451015},{"stockId":7001623250090,"date":"2026-04-02T16:00:00.000Z","netValue":2.525845633212921},{"date":"2026-04-01T16:00:00.000Z","stockId":7001623250090,"netValue":2.5305670705499312},{"stockId":7001623250090,"date":"2026-03-31T16:00:00.000Z","netValue":2.57559784234894},{"date":"2026-03-30T16:00:00.000Z","stockId":7001623250090,"netValue":2.5217545366489693},{"stockId":7001623250090,"date":"2026-03-29T16:00:00.000Z","netValue":2.6138321480584734},{"stockId":7001623250090,"date":"2026-03-26T16:00:00.000Z","netValue":2.589661572461366},{"date":"2026-03-25T16:00:00.000Z","stockId":7001623250090,"netValue":2.5748570332544745},{"stockId":7001623250090,"date":"2026-03-24T16:00:00.000Z","netValue":2.5958048356023604},{"date":"2026-03-23T16:00:00.000Z","stockId":7001623250090,"netValue":2.535826343440697},{"stockId":7001623250090,"date":"2026-03-22T16:00:00.000Z","netValue":2.4856838638222865},{"stockId":7001623250090,"date":"2026-03-19T16:00:00.000Z","netValue":2.558452567800386},{"stockId":7001623250090,"date":"2026-03-18T16:00:00.000Z","netValue":2.511552800771043},{"date":"2026-03-17T16:00:00.000Z","stockId":7001623250090,"netValue":2.5614356672587557},{"stockId":7001623250090,"date":"2026-03-16T16:00:00.000Z","netValue":2.4833481468718235},{"stockId":7001623250090,"date":"2026-03-15T16:00:00.000Z","netValue":2.5862095561866223},{"date":"2026-03-12T16:00:00.000Z","stockId":7001623250090,"netValue":2.550083977254116},{"stockId":7001623250090,"date":"2026-03-11T16:00:00.000Z","netValue":2.566418902335617},{"date":"2026-03-10T16:00:00.000Z","stockId":7001623250090,"netValue":2.590035683308266},{"stockId":7001623250090,"date":"2026-03-09T16:00:00.000Z","netValue":2.583703946924347},{"stockId":7001623250090,"date":"2026-03-08T16:00:00.000Z","netValue":2.4582744107892025},{"date":"2026-03-05T16:00:00.000Z","stockId":7001623250090,"netValue":2.477448998369563},{"stockId":7001623250090,"date":"2026-03-04T16:00:00.000Z","netValue":2.4937711438432464},{"stockId":7001623250090,"date":"2026-03-03T16:00:00.000Z","netValue":2.460999101779368},{"date":"2026-03-02T16:00:00.000Z","stockId":7001623250090,"netValue":2.4745877596508743},{"stockId":7001623250090,"date":"2026-03-01T16:00:00.000Z","netValue":2.5766760410197835},{"stockId":7001623250090,"date":"2026-02-26T16:00:00.000Z","netValue":2.5363720653862787},{"date":"2026-02-25T16:00:00.000Z","stockId":7001623250090,"netValue":2.52752930567263},{"stockId":7001623250090,"date":"2026-02-24T16:00:00.000Z","netValue":2.502802072484204},{"stockId":7001623250090,"date":"2026-02-23T16:00:00.000Z","netValue":2.493146030400389},{"date":"2026-02-12T16:00:00.000Z","stockId":7001623250090,"netValue":2.4128443839154157},{"stockId":7001623250090,"date":"2026-02-11T16:00:00.000Z","netValue":2.4699330146111125},{"stockId":7001623250090,"date":"2026-02-10T16:00:00.000Z","netValue":2.3893879598023595},{"stockId":7001623250090,"date":"2026-02-09T16:00:00.000Z","netValue":2.4240242267486893},{"stockId":7001623250090,"date":"2026-02-08T16:00:00.000Z","netValue":2.415835536725604},{"stockId":7001623250090,"date":"2026-02-05T16:00:00.000Z","netValue":2.309891267010706},{"date":"2026-02-04T16:00:00.000Z","stockId":7001623250090,"netValue":2.3031685817866894},{"date":"2026-02-03T16:00:00.000Z","stockId":7001623250090,"netValue":2.372804299060499},{"date":"2026-02-02T16:00:00.000Z","stockId":7001623250090,"netValue":2.41053281925998},{"date":"2026-02-01T16:00:00.000Z","stockId":7001623250090,"netValue":2.3313808690006512},{"date":"2026-01-29T16:00:00.000Z","stockId":7001623250090,"netValue":2.4341393431543787},{"date":"2026-01-28T16:00:00.000Z","stockId":7001623250090,"netValue":2.382895697905534},{"stockId":7001623250090,"date":"2026-01-27T16:00:00.000Z","netValue":2.4417731764896793},{"stockId":7001623250090,"date":"2026-01-26T16:00:00.000Z","netValue":2.366481972743811},{"date":"2026-01-25T16:00:00.000Z","stockId":7001623250090,"netValue":2.2891480194249976},{"date":"2026-01-22T16:00:00.000Z","stockId":7001623250090,"netValue":2.282994530293664},{"date":"2026-01-21T16:00:00.000Z","stockId":7001623250090,"netValue":2.2877134614917267},{"date":"2026-01-20T16:00:00.000Z","stockId":7001623250090,"netValue":2.2746970243962092},{"stockId":7001623250090,"date":"2026-01-19T16:00:00.000Z","netValue":2.2478197467092107},{"stockId":7001623250090,"date":"2026-01-18T16:00:00.000Z","netValue":2.2822235170206744},{"stockId":7001623250090,"date":"2026-01-15T16:00:00.000Z","netValue":2.263608507964111},{"stockId":7001623250090,"date":"2026-01-14T16:00:00.000Z","netValue":2.2032050102067773},{"stockId":7001623250090,"date":"2026-01-13T16:00:00.000Z","netValue":2.1397686867831207},{"stockId":7001623250090,"date":"2026-01-12T16:00:00.000Z","netValue":2.119130556450753},{"stockId":7001623250090,"date":"2026-01-11T16:00:00.000Z","netValue":2.1778924456510023},{"date":"2026-01-08T16:00:00.000Z","stockId":7001623250090,"netValue":2.173145871652321},{"date":"2026-01-07T16:00:00.000Z","stockId":7001623250090,"netValue":2.1926955265784307},{"date":"2026-01-06T16:00:00.000Z","stockId":7001623250090,"netValue":2.211664879669593},{"date":"2026-01-05T16:00:00.000Z","stockId":7001623250090,"netValue":2.1400359162635536},{"date":"2026-01-04T16:00:00.000Z","stockId":7001623250090,"netValue":2.1605793818573877},{"date":"2025-12-30T16:00:00.000Z","stockId":7001623250090,"netValue":2.119744442878834},{"date":"2025-12-29T16:00:00.000Z","stockId":7001623250090,"netValue":2.158121652286045},{"date":"2025-12-28T16:00:00.000Z","stockId":7001623250090,"netValue":2.1690334703809317},{"date":"2025-12-25T16:00:00.000Z","stockId":7001623250090,"netValue":2.178713382912917},{"date":"2025-12-24T16:00:00.000Z","stockId":7001623250090,"netValue":2.19498070568617},{"date":"2025-12-23T16:00:00.000Z","stockId":7001623250090,"netValue":2.1984402871913686},{"date":"2025-12-22T16:00:00.000Z","stockId":7001623250090,"netValue":2.1803331115836264},{"date":"2025-12-21T16:00:00.000Z","stockId":7001623250090,"netValue":2.1814194822892228},{"date":"2025-12-18T16:00:00.000Z","stockId":7001623250090,"netValue":2.074558662289193},{"date":"2025-12-17T16:00:00.000Z","stockId":7001623250090,"netValue":2.0724066564970207},{"date":"2025-12-16T16:00:00.000Z","stockId":7001623250090,"netValue":2.0941630157859157},{"date":"2025-12-15T16:00:00.000Z","stockId":7001623250090,"netValue":1.962982798014781},{"date":"2025-12-14T16:00:00.000Z","stockId":7001623250090,"netValue":2.0346456611341823},{"date":"2025-12-11T16:00:00.000Z","stockId":7001623250090,"netValue":2.1059423575195533},{"date":"2025-12-10T16:00:00.000Z","stockId":7001623250090,"netValue":2.046313656468761},{"date":"2025-12-09T16:00:00.000Z","stockId":7001623250090,"netValue":2.1098377427797765},{"date":"2025-12-08T16:00:00.000Z","stockId":7001623250090,"netValue":2.0767718568891897},{"date":"2025-12-07T16:00:00.000Z","stockId":7001623250090,"netValue":2.024501222482126},{"date":"2025-12-04T16:00:00.000Z","stockId":7001623250090,"netValue":1.9313624995951755},{"date":"2025-12-03T16:00:00.000Z","stockId":7001623250090,"netValue":1.9200974429001094},{"date":"2025-12-02T16:00:00.000Z","stockId":7001623250090,"netValue":1.9146240950468782},{"date":"2025-12-01T16:00:00.000Z","stockId":7001623250090,"netValue":1.9328946161544303},{"date":"2025-11-30T16:00:00.000Z","stockId":7001623250090,"netValue":1.9459235646094455},{"date":"2025-11-27T16:00:00.000Z","stockId":7001623250090,"netValue":1.933723816858778},{"date":"2025-11-26T16:00:00.000Z","stockId":7001623250090,"netValue":1.929045194686297},{"date":"2025-11-25T16:00:00.000Z","stockId":7001623250090,"netValue":1.9383129745126324},{"date":"2025-11-24T16:00:00.000Z","stockId":7001623250090,"netValue":1.8777759529254756},{"date":"2025-11-23T16:00:00.000Z","stockId":7001623250090,"netValue":1.7937801622012466},{"date":"2025-11-20T16:00:00.000Z","stockId":7001623250090,"netValue":1.7959851406333203},{"date":"2025-11-19T16:00:00.000Z","stockId":7001623250090,"netValue":1.9000069003709419},{"date":"2025-11-18T16:00:00.000Z","stockId":7001623250090,"netValue":1.9048454205408736},{"date":"2025-11-17T16:00:00.000Z","stockId":7001623250090,"netValue":1.8931793216797344},{"date":"2025-11-16T16:00:00.000Z","stockId":7001623250090,"netValue":1.9051491928826794},{"date":"2025-11-13T16:00:00.000Z","stockId":7001623250090,"netValue":1.884927360878017},{"date":"2025-11-12T16:00:00.000Z","stockId":7001623250090,"netValue":1.9445394586064157},{"date":"2025-11-11T16:00:00.000Z","stockId":7001623250090,"netValue":1.9321633739838582},{"date":"2025-11-10T16:00:00.000Z","stockId":7001623250090,"netValue":1.931244771999114},{"date":"2025-11-09T16:00:00.000Z","stockId":7001623250090,"netValue":1.9671659777656936},{"date":"2025-11-06T16:00:00.000Z","stockId":7001623250090,"netValue":1.9781142812007118},{"date":"2025-11-05T16:00:00.000Z","stockId":7001623250090,"netValue":2.0107495324102826},{"date":"2025-11-04T16:00:00.000Z","stockId":7001623250090,"netValue":1.9530952379957371},{"date":"2025-11-03T16:00:00.000Z","stockId":7001623250090,"netValue":1.9415292811509883},{"date":"2025-11-02T16:00:00.000Z","stockId":7001623250090,"netValue":1.9684379256551159},{"date":"2025-10-30T16:00:00.000Z","stockId":7001623250090,"netValue":1.9560754055353442},{"date":"2025-10-29T16:00:00.000Z","stockId":7001623250090,"netValue":2.048724371949624},{"date":"2025-10-28T16:00:00.000Z","stockId":7001623250090,"netValue":2.091352727605776},{"date":"2025-10-27T16:00:00.000Z","stockId":7001623250090,"netValue":2.050413390017276},{"date":"2025-10-26T16:00:00.000Z","stockId":7001623250090,"netValue":2.0386848357052143},{"date":"2025-10-23T16:00:00.000Z","stockId":7001623250090,"netValue":1.9669869833106772},{"date":"2025-10-22T16:00:00.000Z","stockId":7001623250090,"netValue":1.8677376152830503},{"date":"2025-10-21T16:00:00.000Z","stockId":7001623250090,"netValue":1.9059474541983237},{"date":"2025-10-20T16:00:00.000Z","stockId":7001623250090,"netValue":1.921214071299132},{"date":"2025-10-19T16:00:00.000Z","stockId":7001623250090,"netValue":1.8155259255863188},{"date":"2025-10-16T16:00:00.000Z","stockId":7001623250090,"netValue":1.774469958681658},{"date":"2025-10-15T16:00:00.000Z","stockId":7001623250090,"netValue":1.8509546550011},{"date":"2025-10-14T16:00:00.000Z","stockId":7001623250090,"netValue":1.8476088026038733},{"date":"2025-10-13T16:00:00.000Z","stockId":7001623250090,"netValue":1.792176786505912},{"date":"2025-10-12T16:00:00.000Z","stockId":7001623250090,"netValue":1.8867352169087086},{"date":"2025-10-09T16:00:00.000Z","stockId":7001623250090,"netValue":1.912159794116023},{"date":"2025-10-08T16:00:00.000Z","stockId":7001623250090,"netValue":1.9865964504426463},{"date":"2025-09-29T16:00:00.000Z","stockId":7001623250090,"netValue":1.9600224461279854},{"date":"2025-09-28T16:00:00.000Z","stockId":7001623250090,"netValue":1.961154614628857},{"date":"2025-09-25T16:00:00.000Z","stockId":7001623250090,"netValue":1.9158350454461255},{"date":"2025-09-24T16:00:00.000Z","stockId":7001623250090,"netValue":1.977506831650038},{"date":"2025-09-23T16:00:00.000Z","stockId":7001623250090,"netValue":1.9602072804047572},{"date":"2025-09-22T16:00:00.000Z","stockId":7001623250090,"netValue":1.9695145975783537},{"date":"2025-09-21T16:00:00.000Z","stockId":7001623250090,"netValue":1.968675685783106},{"date":"2025-09-18T16:00:00.000Z","stockId":7001623250090,"netValue":1.9327040980684358},{"date":"2025-09-17T16:00:00.000Z","stockId":7001623250090,"netValue":1.9371813658317105},{"date":"2025-09-16T16:00:00.000Z","stockId":7001623250090,"netValue":1.9096956024177276},{"date":"2025-09-15T16:00:00.000Z","stockId":7001623250090,"netValue":1.8969210573774329},{"date":"2025-09-14T16:00:00.000Z","stockId":7001623250090,"netValue":1.8899064321008254},{"date":"2025-09-11T16:00:00.000Z","stockId":7001623250090,"netValue":1.9082196460927874},{"date":"2025-09-10T16:00:00.000Z","stockId":7001623250090,"netValue":1.925969353070071},{"date":"2025-09-09T16:00:00.000Z","stockId":7001623250090,"netValue":1.7749785640645181},{"date":"2025-09-08T16:00:00.000Z","stockId":7001623250090,"netValue":1.6942634154874092},{"date":"2025-09-07T16:00:00.000Z","stockId":7001623250090,"netValue":1.7201721694558967},{"date":"2025-09-04T16:00:00.000Z","stockId":7001623250090,"netValue":1.7916487585993661},{"date":"2025-09-03T16:00:00.000Z","stockId":7001623250090,"netValue":1.6896325988610084},{"date":"2025-09-02T16:00:00.000Z","stockId":7001623250090,"netValue":1.8263806642173765},{"date":"2025-09-01T16:00:00.000Z","stockId":7001623250090,"netValue":1.7978648636883388},{"date":"2025-08-31T16:00:00.000Z","stockId":7001623250090,"netValue":1.8757059523123918},{"date":"2025-08-28T16:00:00.000Z","stockId":7001623250090,"netValue":1.8117247026724619},{"date":"2025-08-27T16:00:00.000Z","stockId":7001623250090,"netValue":1.8161525175825541},{"date":"2025-08-26T16:00:00.000Z","stockId":7001623250090,"netValue":1.6928919657009318},{"date":"2025-08-25T16:00:00.000Z","stockId":7001623250090,"netValue":1.6705381387665152},{"date":"2025-08-24T16:00:00.000Z","stockId":7001623250090,"netValue":1.70916835083491},{"date":"2025-08-21T16:00:00.000Z","stockId":7001623250090,"netValue":1.6324602833592974},{"date":"2025-08-20T16:00:00.000Z","stockId":7001623250090,"netValue":1.5599776968142092},{"date":"2025-08-19T16:00:00.000Z","stockId":7001623250090,"netValue":1.5986609845858926},{"date":"2025-08-18T16:00:00.000Z","stockId":7001623250090,"netValue":1.6108926559761987},{"date":"2025-08-17T16:00:00.000Z","stockId":7001623250090,"netValue":1.5799556081819397},{"date":"2025-08-14T16:00:00.000Z","stockId":7001623250090,"netValue":1.5270839559938811},{"date":"2025-08-13T16:00:00.000Z","stockId":7001623250090,"netValue":1.4919890933859303},{"date":"2025-08-12T16:00:00.000Z","stockId":7001623250090,"netValue":1.519886971481987},{"date":"2025-08-11T16:00:00.000Z","stockId":7001623250090,"netValue":1.4263652551708372},{"date":"2025-08-10T16:00:00.000Z","stockId":7001623250090,"netValue":1.3978350786088487},{"date":"2025-08-07T16:00:00.000Z","stockId":7001623250090,"netValue":1.3572954923112426},{"date":"2025-08-06T16:00:00.000Z","stockId":7001623250090,"netValue":1.3608097775250452},{"date":"2025-08-05T16:00:00.000Z","stockId":7001623250090,"netValue":1.3701420544822402},{"date":"2025-08-04T16:00:00.000Z","stockId":7001623250090,"netValue":1.3587733570748153},{"date":"2025-08-03T16:00:00.000Z","stockId":7001623250090,"netValue":1.3667674995851322},{"date":"2025-07-31T16:00:00.000Z","stockId":7001623250090,"netValue":1.3667898473612938},{"date":"2025-07-30T16:00:00.000Z","stockId":7001623250090,"netValue":1.389777017315607},{"date":"2025-07-29T16:00:00.000Z","stockId":7001623250090,"netValue":1.36768247100604},{"date":"2025-07-28T16:00:00.000Z","stockId":7001623250090,"netValue":1.3901193072295617},{"date":"2025-07-27T16:00:00.000Z","stockId":7001623250090,"netValue":1.356853865808969},{"date":"2025-07-24T16:00:00.000Z","stockId":7001623250090,"netValue":1.3197434550910332},{"date":"2025-07-23T16:00:00.000Z","stockId":7001623250090,"netValue":1.3176539364633173},{"date":"2025-07-22T16:00:00.000Z","stockId":7001623250090,"netValue":1.3064073451859897},{"date":"2025-07-21T16:00:00.000Z","stockId":7001623250090,"netValue":1.3174610742578396},{"date":"2025-07-20T16:00:00.000Z","stockId":7001623250090,"netValue":1.3271697866419612},{"date":"2025-07-17T16:00:00.000Z","stockId":7001623250090,"netValue":1.3273856215327122},{"date":"2025-07-16T16:00:00.000Z","stockId":7001623250090,"netValue":1.3306176309621942},{"date":"2025-07-15T16:00:00.000Z","stockId":7001623250090,"netValue":1.282744408557448},{"date":"2025-07-14T16:00:00.000Z","stockId":7001623250090,"netValue":1.2827177455994767},{"date":"2025-07-13T16:00:00.000Z","stockId":7001623250090,"netValue":1.2367994905722295},{"date":"2025-07-10T16:00:00.000Z","stockId":7001623250090,"netValue":1.2249642518273285},{"date":"2025-07-09T16:00:00.000Z","stockId":7001623250090,"netValue":1.2356632258195637},{"date":"2025-07-08T16:00:00.000Z","stockId":7001623250090,"netValue":1.247831474302832},{"date":"2025-07-07T16:00:00.000Z","stockId":7001623250090,"netValue":1.2481127656025008},{"date":"2025-07-06T16:00:00.000Z","stockId":7001623250090,"netValue":1.2068589296776502},{"date":"2025-07-03T16:00:00.000Z","stockId":7001623250090,"netValue":1.219286574715332},{"date":"2025-07-02T16:00:00.000Z","stockId":7001623250090,"netValue":1.2249612625320525},{"date":"2025-07-01T16:00:00.000Z","stockId":7001623250090,"netValue":1.2046366250430354},{"date":"2025-06-30T16:00:00.000Z","stockId":7001623250090,"netValue":1.231466212221254},{"date":"2025-06-29T16:00:00.000Z","stockId":7001623250090,"netValue":1.2250265510175207},{"date":"2025-06-26T16:00:00.000Z","stockId":7001623250090,"netValue":1.2006041581656868},{"date":"2025-06-25T16:00:00.000Z","stockId":7001623250090,"netValue":1.17770601637974},{"date":"2025-06-24T16:00:00.000Z","stockId":7001623250090,"netValue":1.1725824918326322},{"date":"2025-06-23T16:00:00.000Z","stockId":7001623250090,"netValue":1.149407588738751},{"date":"2025-06-22T16:00:00.000Z","stockId":7001623250090,"netValue":1.1334076748643138},{"date":"2025-06-19T16:00:00.000Z","stockId":7001623250090,"netValue":1.1306248728553419},{"date":"2025-06-18T16:00:00.000Z","stockId":7001623250090,"netValue":1.1448387421968451},{"date":"2025-06-17T16:00:00.000Z","stockId":7001623250090,"netValue":1.1566074192164875},{"date":"2025-06-16T16:00:00.000Z","stockId":7001623250090,"netValue":1.1332168831772504},{"date":"2025-06-15T16:00:00.000Z","stockId":7001623250090,"netValue":1.136708799940081},{"date":"2025-06-12T16:00:00.000Z","stockId":7001623250090,"netValue":1.1149015419151325},{"date":"2025-06-11T16:00:00.000Z","stockId":7001623250090,"netValue":1.1275756588993255},{"date":"2025-06-10T16:00:00.000Z","stockId":7001623250090,"netValue":1.1201697992373079},{"date":"2025-06-09T16:00:00.000Z","stockId":7001623250090,"netValue":1.1188009767277203},{"date":"2025-06-08T16:00:00.000Z","stockId":7001623250090,"netValue":1.14056470909569},{"date":"2025-06-05T16:00:00.000Z","stockId":7001623250090,"netValue":1.1275229730463636},{"date":"2025-06-04T16:00:00.000Z","stockId":7001623250090,"netValue":1.1336741839561078},{"date":"2025-06-03T16:00:00.000Z","stockId":7001623250090,"netValue":1.1063843928751695},{"date":"2025-06-02T16:00:00.000Z","stockId":7001623250090,"netValue":1.0859542039093415},{"date":"2025-05-29T16:00:00.000Z","stockId":7001623250090,"netValue":1.086867262622501},{"date":"2025-05-28T16:00:00.000Z","stockId":7001623250090,"netValue":1.1125134769497045},{"date":"2025-05-27T16:00:00.000Z","stockId":7001623250090,"netValue":1.0981299450865785},{"date":"2025-05-26T16:00:00.000Z","stockId":7001623250090,"netValue":1.0952017883637408},{"date":"2025-05-25T16:00:00.000Z","stockId":7001623250090,"netValue":1.1014133937604993},{"date":"2025-05-22T16:00:00.000Z","stockId":7001623250090,"netValue":1.0962175956423639},{"date":"2025-05-21T16:00:00.000Z","stockId":7001623250090,"netValue":1.106885684927419},{"date":"2025-05-20T16:00:00.000Z","stockId":7001623250090,"netValue":1.1080897389138369},{"date":"2025-05-19T16:00:00.000Z","stockId":7001623250090,"netValue":1.1114950582548726},{"date":"2025-05-18T16:00:00.000Z","stockId":7001623250090,"netValue":1.1036273574951923},{"date":"2025-05-15T16:00:00.000Z","stockId":7001623250090,"netValue":1.1068069700484378},{"date":"2025-05-14T16:00:00.000Z","stockId":7001623250090,"netValue":1.0984241145372091},{"date":"2025-05-13T16:00:00.000Z","stockId":7001623250090,"netValue":1.1180321982946455},{"date":"2025-05-12T16:00:00.000Z","stockId":7001623250090,"netValue":1.1155654229151826},{"date":"2025-05-11T16:00:00.000Z","stockId":7001623250090,"netValue":1.1198091725170398},{"date":"2025-05-08T16:00:00.000Z","stockId":7001623250090,"netValue":1.0961825920533739},{"date":"2025-05-07T16:00:00.000Z","stockId":7001623250090,"netValue":1.1149594045443094},{"date":"2025-05-06T16:00:00.000Z","stockId":7001623250090,"netValue":1.1040672456664078},{"date":"2025-05-05T16:00:00.000Z","stockId":7001623250090,"netValue":1.110481881376016},{"date":"2025-04-29T16:00:00.000Z","stockId":7001623250090,"netValue":1.0749528682794534},{"date":"2025-04-28T16:00:00.000Z","stockId":7001623250090,"netValue":1.0591804722965112},{"date":"2025-04-27T16:00:00.000Z","stockId":7001623250090,"netValue":1.0545253982016551},{"date":"2025-04-24T16:00:00.000Z","stockId":7001623250090,"netValue":1.0562942997832778},{"date":"2025-04-23T16:00:00.000Z","stockId":7001623250090,"netValue":1.052902580744517},{"date":"2025-04-22T16:00:00.000Z","stockId":7001623250090,"netValue":1.0648013808429326},{"date":"2025-04-21T16:00:00.000Z","stockId":7001623250090,"netValue":1.0489440187710135},{"date":"2025-04-20T16:00:00.000Z","stockId":7001623250090,"netValue":1.0561545567542334},{"date":"2025-04-17T16:00:00.000Z","stockId":7001623250090,"netValue":1.03407597519741},{"date":"2025-04-16T16:00:00.000Z","stockId":7001623250090,"netValue":1.0368012813782836},{"date":"2025-04-15T16:00:00.000Z","stockId":7001623250090,"netValue":1.0310036353392364},{"date":"2025-04-14T16:00:00.000Z","stockId":7001623250090,"netValue":1.0559017392473375},{"date":"2025-04-13T16:00:00.000Z","stockId":7001623250090,"netValue":1.0647913128626243},{"date":"2025-04-10T16:00:00.000Z","stockId":7001623250090,"netValue":1.047096218074577},{"date":"2025-04-09T16:00:00.000Z","stockId":7001623250090,"netValue":1.0283896554331893},{"date":"2025-04-08T16:00:00.000Z","stockId":7001623250090,"netValue":1.0008631188991466},{"date":"2025-04-07T16:00:00.000Z","stockId":7001623250090,"netValue":0.9793753084102889},{"date":"2025-04-06T16:00:00.000Z","stockId":7001623250090,"netValue":0.9872742117073511},{"date":"2025-04-02T16:00:00.000Z","stockId":7001623250090,"netValue":1.089718681566623},{"date":"2025-04-01T16:00:00.000Z","stockId":7001623250090,"netValue":1.118608084385868},{"date":"2025-03-31T16:00:00.000Z","stockId":7001623250090,"netValue":1.1090549602425526},{"date":"2025-03-30T16:00:00.000Z","stockId":7001623250090,"netValue":1.110754509558683},{"date":"2025-03-27T16:00:00.000Z","stockId":7001623250090,"netValue":1.1098660973138097},{"date":"2025-03-26T16:00:00.000Z","stockId":7001623250090,"netValue":1.1179302069863755},{"date":"2025-03-25T16:00:00.000Z","stockId":7001623250090,"netValue":1.119733088006345},{"date":"2025-03-24T16:00:00.000Z","stockId":7001623250090,"netValue":1.114332831977147},{"date":"2025-03-23T16:00:00.000Z","stockId":7001623250090,"netValue":1.1468707922597485},{"date":"2025-03-20T16:00:00.000Z","stockId":7001623250090,"netValue":1.1387092048675944},{"date":"2025-03-19T16:00:00.000Z","stockId":7001623250090,"netValue":1.1633695834414572},{"date":"2025-03-18T16:00:00.000Z","stockId":7001623250090,"netValue":1.1784460102106178},{"date":"2025-03-17T16:00:00.000Z","stockId":7001623250090,"netValue":1.1924877187033966},{"date":"2025-03-16T16:00:00.000Z","stockId":7001623250090,"netValue":1.1877125551794196},{"date":"2025-03-13T16:00:00.000Z","stockId":7001623250090,"netValue":1.185400435875383},{"date":"2025-03-12T16:00:00.000Z","stockId":7001623250090,"netValue":1.169272554077431},{"date":"2025-03-11T16:00:00.000Z","stockId":7001623250090,"netValue":1.1846052165613148},{"date":"2025-03-10T16:00:00.000Z","stockId":7001623250090,"netValue":1.1691671740994285},{"date":"2025-03-09T16:00:00.000Z","stockId":7001623250090,"netValue":1.16200570536908},{"date":"2025-03-06T16:00:00.000Z","stockId":7001623250090,"netValue":1.1673644772140412},{"date":"2025-03-05T16:00:00.000Z","stockId":7001623250090,"netValue":1.1681073811144194},{"date":"2025-03-04T16:00:00.000Z","stockId":7001623250090,"netValue":1.1224830930648253},{"date":"2025-03-03T16:00:00.000Z","stockId":7001623250090,"netValue":1.0962221269350132},{"date":"2025-03-02T16:00:00.000Z","stockId":7001623250090,"netValue":1.0895374901328565},{"date":"2025-02-27T16:00:00.000Z","stockId":7001623250090,"netValue":1.1128814035267147},{"date":"2025-02-26T16:00:00.000Z","stockId":7001623250090,"netValue":1.168851783316042},{"date":"2025-02-25T16:00:00.000Z","stockId":7001623250090,"netValue":1.1903391861095778},{"date":"2025-02-24T16:00:00.000Z","stockId":7001623250090,"netValue":1.1804183600349685},{"date":"2025-02-23T16:00:00.000Z","stockId":7001623250090,"netValue":1.1669960218663422},{"date":"2025-02-20T16:00:00.000Z","stockId":7001623250090,"netValue":1.1531506654844599},{"date":"2025-02-19T16:00:00.000Z","stockId":7001623250090,"netValue":1.1095943971418158},{"date":"2025-02-18T16:00:00.000Z","stockId":7001623250090,"netValue":1.10810858934106},{"date":"2025-02-17T16:00:00.000Z","stockId":7001623250090,"netValue":1.0799911126109256},{"date":"2025-02-16T16:00:00.000Z","stockId":7001623250090,"netValue":1.1019553473326535},{"date":"2025-02-13T16:00:00.000Z","stockId":7001623250090,"netValue":1.0832818647489364},{"date":"2025-02-12T16:00:00.000Z","stockId":7001623250090,"netValue":1.0733087232606366},{"date":"2025-02-11T16:00:00.000Z","stockId":7001623250090,"netValue":1.0967042029175622},{"date":"2025-02-10T16:00:00.000Z","stockId":7001623250090,"netValue":1.0709738824308772},{"date":"2025-02-09T16:00:00.000Z","stockId":7001623250090,"netValue":1.0730434004390732},{"date":"2025-02-06T16:00:00.000Z","stockId":7001623250090,"netValue":1.0672085458165426},{"date":"2025-02-05T16:00:00.000Z","stockId":7001623250090,"netValue":1.0539453664931928},{"date":"2025-02-04T16:00:00.000Z","stockId":7001623250090,"netValue":1.0209997984088863},{"date":"2025-01-26T16:00:00.000Z","stockId":7001623250090,"netValue":1.0409503648629315},{"date":"2025-01-23T16:00:00.000Z","stockId":7001623250090,"netValue":1.0718812338674273},{"date":"2025-01-22T16:00:00.000Z","stockId":7001623250090,"netValue":1.057663816621384},{"date":"2025-01-21T16:00:00.000Z","stockId":7001623250090,"netValue":1.071351491413757},{"date":"2025-01-20T16:00:00.000Z","stockId":7001623250090,"netValue":1.06737236444839},{"date":"2025-01-19T16:00:00.000Z","stockId":7001623250090,"netValue":1.0528365424781896},{"date":"2025-01-16T16:00:00.000Z","stockId":7001623250090,"netValue":1.0275308236004614},{"date":"2025-01-15T16:00:00.000Z","stockId":7001623250090,"netValue":1.0133664738084438},{"date":"2025-01-14T16:00:00.000Z","stockId":7001623250090,"netValue":1.0153821049748455},{"date":"2025-01-13T16:00:00.000Z","stockId":7001623250090,"netValue":1.0281685651353654},{"date":"2025-01-12T16:00:00.000Z","stockId":7001623250090,"netValue":0.9933665682467361},{"date":"2025-01-09T16:00:00.000Z","stockId":7001623250090,"netValue":1.0001582702754874},{"date":"2025-01-08T16:00:00.000Z","stockId":7001623250090,"netValue":0.9994244108517453},{"date":"2025-01-07T16:00:00.000Z","stockId":7001623250090,"netValue":1.0082226591142747},{"date":"2025-01-06T16:00:00.000Z","stockId":7001623250090,"netValue":1},{"date":"2025-01-05T16:00:00.000Z","stockId":7001623250090,"netValue":1}]}