window.pageData = {"startDate":"2024-06-07T20:16:46.227Z","endDate":"2026-06-07T20:16:46.227Z","manager":{"_id":7082320256510,"name":"胡文韬","gender":"m","educationCode":"001001","resume":"胡文韬：男，2018年8月加入招商基金管理有限公司，曾任国际业务部研究员、高级研究员、资深研究员。","tickerId":82320256510,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020149","exchange":"fm","cnInfoCode":"j101020149","followedNum":0,"currency":"CNY","workingDate":"2025-02-20T16:00:00.000Z","fundCompanyId":4000050210000,"fundManagerSecondLevel":"company","pinyin":"hwt","fundCompany":{"_id":4000050210000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7082320256510,"type":"fmp","fm_p_r_d":"2026-06-04T16:00:00.000Z","fm_cagr_p_r_fs":0.002057157365953355,"fm_cagr_p_r_fs_m":0.0690616969672635,"fm_cagr_p_r_fs_r_c":627,"fm_cagr_p_r_fs_rp":0.8130990415335463,"fm_p_r_m1":-0.034533763243437265,"fm_p_r_m3":-0.0743635312575569,"fm_p_r_m6":-0.004916959476305327,"fm_p_r_fys_m":0.06236001995254736,"fm_p_r_fys_r_c":566,"fm_p_r_fys_rp":0.7115044247787611,"fm_p_r_m1_m":-0.01801870030171171,"fm_p_r_m1_r_c":608,"fm_p_r_m1_rp":0.657331136738056,"fm_p_r_m3_m":0.013516115326296818,"fm_p_r_m3_r_c":589,"fm_p_r_m3_rp":0.8452380952380952,"fm_p_r_m6_m":0.08419564836122972,"fm_p_r_m6_r_c":560,"fm_p_r_m6_rp":0.7692307692307693,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.7850953206239168,"fm_p_r_y1_m":0.31423152158265255,"fm_p_r_y1_r_c":511,"fm_p_r_y1_rp":0.8313725490196079,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.7244367417677643,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.5996533795493935,"fm_p_r_fys":0.004217661430125252,"fm_p_r_y1":0.07465719964102857},"fmi":{"stockId":7082320256510,"type":"fmi","fm_my":1.3,"fm_a_as":269214543.204,"fm_a_mfn":1,"fm_as":269214543.204,"fm_b_as":0,"fm_e_as":269214543.204,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":269214543.204,"fm_q_as":0,"fm_r_f_cagr":0.0042,"fm_r_fd":3000000011651,"fm_r_ftp":0.0055,"fm_d":{"3000000011651":"本基金基金经理"},"fm_wy":7}},"topTenManagedFundList":[{"_id":3000000011651,"__csrcFundId":8939,"stockCode":"011651","shortName":"招商港股通核心精选股票(011651)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11651,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:55:12.873Z","status":"normal","name":"招商港股通核心精选股票型证券投资基金","exchange":"jj","followedNum":2,"inceptionDate":"2021-03-22T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商港股通核心精选股票","setUpDate":"2021-03-22T16:00:00.000Z","setUpAssetScale":289617151.97,"setUpShares":289617151.97,"pinyin":"zsggthxjxgpxzqtzjj","hotMetrics":{"stockId":3000000011651,"type":"f_as","f_tas":223555933.4124,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011652,"name":"招商港股通核心精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011652","tickerId":11652,"shortName":"招商港股通核心精选股票C","__csrcFundId":8939,"lastUpdated":"2025-01-04T00:32:09.045Z","inceptionDate":"2021-03-22T16:00:00.000Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050210000,"currency":"CNY","status":"normal","setUpDate":"2021-03-22T16:00:00.000Z","setUpAssetScale":170262738.58,"setUpShares":170262738.58,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zsggthxjxgpxzqtzjj","hotMetrics":{"stockId":3000000011652,"type":"f_as","f_tas":45658609.7916,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.011287154319353121,"threeMonths":0.03357622885392808,"sixMonths":0.04222859306539739,"oneYear":0.24340342490152245,"threeYears":0.2609111065156444,"fiveYears":-0.07935597807389738,"tenYears":0.5224212088901521},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48697,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88}],"netValueList":[{"stockId":7082320256510,"date":"2026-06-04T16:00:00.000Z","netValue":1.00265518887073},{"stockId":7082320256510,"date":"2026-06-03T16:00:00.000Z","netValue":1.0286266203237207},{"date":"2026-06-02T16:00:00.000Z","stockId":7082320256510,"netValue":1.0370609012767542},{"stockId":7082320256510,"date":"2026-06-01T16:00:00.000Z","netValue":1.0352241826563648},{"date":"2026-05-31T16:00:00.000Z","stockId":7082320256510,"netValue":1.0279580317298305},{"date":"2026-05-28T16:00:00.000Z","stockId":7082320256510,"netValue":1.037999441475705},{"date":"2026-05-27T16:00:00.000Z","stockId":7082320256510,"netValue":1.0616749746532088},{"date":"2026-05-26T16:00:00.000Z","stockId":7082320256510,"netValue":1.069190896296048},{"stockId":7082320256510,"date":"2026-05-25T16:00:00.000Z","netValue":1.0681779229608348},{"date":"2026-05-24T16:00:00.000Z","stockId":7082320256510,"netValue":1.0807246399209887},{"stockId":7082320256510,"date":"2026-05-21T16:00:00.000Z","netValue":1.0760584102337527},{"date":"2026-05-20T16:00:00.000Z","stockId":7082320256510,"netValue":1.0436042113618922},{"date":"2026-05-19T16:00:00.000Z","stockId":7082320256510,"netValue":1.0699200275562062},{"date":"2026-05-18T16:00:00.000Z","stockId":7082320256510,"netValue":1.06127633766438},{"date":"2026-05-17T16:00:00.000Z","stockId":7082320256510,"netValue":1.070494002125078},{"date":"2026-05-14T16:00:00.000Z","stockId":7082320256510,"netValue":1.086005205954609},{"date":"2026-05-13T16:00:00.000Z","stockId":7082320256510,"netValue":1.1122062272351483},{"date":"2026-05-12T16:00:00.000Z","stockId":7082320256510,"netValue":1.1197221488779874},{"stockId":7082320256510,"date":"2026-05-11T16:00:00.000Z","netValue":1.0926229491760089},{"date":"2026-05-10T16:00:00.000Z","stockId":7082320256510,"netValue":1.0971945648382269},{"stockId":7082320256510,"date":"2026-05-07T16:00:00.000Z","netValue":1.0690622109122796},{"date":"2026-05-06T16:00:00.000Z","stockId":7082320256510,"netValue":1.0655237494740306},{"stockId":7082320256510,"date":"2026-05-05T16:00:00.000Z","netValue":1.0385191637970705},{"date":"2026-04-29T16:00:00.000Z","stockId":7082320256510,"netValue":1.002452070350699},{"stockId":7082320256510,"date":"2026-04-28T16:00:00.000Z","netValue":1.0144248127419813},{"date":"2026-04-27T16:00:00.000Z","stockId":7082320256510,"netValue":0.9985692241711273},{"stockId":7082320256510,"date":"2026-04-26T16:00:00.000Z","netValue":1.0122638902690249},{"date":"2026-04-23T16:00:00.000Z","stockId":7082320256510,"netValue":1.0082662491756789},{"stockId":7082320256510,"date":"2026-04-22T16:00:00.000Z","netValue":1.0133916585180123},{"stockId":7082320256510,"date":"2026-04-21T16:00:00.000Z","netValue":1.0274307093572328},{"date":"2026-04-20T16:00:00.000Z","stockId":7082320256510,"netValue":1.027545504271007},{"date":"2026-04-19T16:00:00.000Z","stockId":7082320256510,"netValue":1.027545504271007},{"date":"2026-04-16T16:00:00.000Z","stockId":7082320256510,"netValue":1.0240272237215142},{"stockId":7082320256510,"date":"2026-04-15T16:00:00.000Z","netValue":1.0289230432362997},{"stockId":7082320256510,"date":"2026-04-14T16:00:00.000Z","netValue":1.016740891906224},{"stockId":7082320256510,"date":"2026-04-13T16:00:00.000Z","netValue":1.01993496860315},{"date":"2026-04-12T16:00:00.000Z","stockId":7082320256510,"netValue":1.0155929427684804},{"stockId":7082320256510,"date":"2026-04-09T16:00:00.000Z","netValue":1.0224604567061855},{"stockId":7082320256510,"date":"2026-04-08T16:00:00.000Z","netValue":1.020643812083195},{"date":"2026-04-07T16:00:00.000Z","stockId":7082320256510,"netValue":1.0222308954128774},{"date":"2026-04-06T16:00:00.000Z","stockId":7082320256510,"netValue":0.995705307700703},{"date":"2026-04-02T16:00:00.000Z","stockId":7082320256510,"netValue":0.9980958555569637},{"stockId":7082320256510,"date":"2026-04-01T16:00:00.000Z","netValue":0.9951314044674324},{"stockId":7082320256510,"date":"2026-03-31T16:00:00.000Z","netValue":0.9966235528739354},{"date":"2026-03-30T16:00:00.000Z","stockId":7082320256510,"netValue":0.9791811882767127},{"date":"2026-03-29T16:00:00.000Z","stockId":7082320256510,"netValue":0.9925311410413384},{"date":"2026-03-26T16:00:00.000Z","stockId":7082320256510,"netValue":1.0039496685363196},{"stockId":7082320256510,"date":"2026-03-25T16:00:00.000Z","netValue":1.0047332873394237},{"date":"2026-03-24T16:00:00.000Z","stockId":7082320256510,"netValue":1.028678457348978},{"date":"2026-03-23T16:00:00.000Z","stockId":7082320256510,"netValue":1.0188668589071534},{"stockId":7082320256510,"date":"2026-03-22T16:00:00.000Z","netValue":0.9951710959143812},{"stockId":7082320256510,"date":"2026-03-19T16:00:00.000Z","netValue":1.0292523605822481},{"stockId":7082320256510,"date":"2026-03-18T16:00:00.000Z","netValue":1.0397526429039972},{"date":"2026-03-17T16:00:00.000Z","stockId":7082320256510,"netValue":1.071308733345475},{"date":"2026-03-16T16:00:00.000Z","stockId":7082320256510,"netValue":1.0543254913348685},{"stockId":7082320256510,"date":"2026-03-15T16:00:00.000Z","netValue":1.0708496107588585},{"date":"2026-03-12T16:00:00.000Z","stockId":7082320256510,"netValue":1.062205664507049},{"stockId":7082320256510,"date":"2026-03-11T16:00:00.000Z","netValue":1.0757851785649828},{"date":"2026-03-10T16:00:00.000Z","stockId":7082320256510,"netValue":1.0852325893433712},{"stockId":7082320256510,"date":"2026-03-09T16:00:00.000Z","netValue":1.0836653517371633},{"date":"2026-03-08T16:00:00.000Z","stockId":7082320256510,"netValue":1.0662031414164663},{"stockId":7082320256510,"date":"2026-03-05T16:00:00.000Z","netValue":1.083206229150547},{"date":"2026-03-04T16:00:00.000Z","stockId":7082320256510,"netValue":1.0736241920020309},{"date":"2026-03-03T16:00:00.000Z","stockId":7082320256510,"netValue":1.0722865156891308},{"date":"2026-03-02T16:00:00.000Z","stockId":7082320256510,"netValue":1.0859609646702442},{"stockId":7082320256510,"date":"2026-03-01T16:00:00.000Z","netValue":1.1212849707278312},{"stockId":7082320256510,"date":"2026-02-26T16:00:00.000Z","netValue":1.131670472402926},{"stockId":7082320256510,"date":"2026-02-25T16:00:00.000Z","netValue":1.1223179965477175},{"date":"2026-02-24T16:00:00.000Z","stockId":7082320256510,"netValue":1.139071677265016},{"stockId":7082320256510,"date":"2026-02-23T16:00:00.000Z","netValue":1.130886853599822},{"date":"2026-02-12T16:00:00.000Z","stockId":7082320256510,"netValue":1.1321891321599653},{"date":"2026-02-11T16:00:00.000Z","stockId":7082320256510,"netValue":1.1613546747451826},{"date":"2026-02-10T16:00:00.000Z","stockId":7082320256510,"netValue":1.149631496757188},{"date":"2026-02-09T16:00:00.000Z","stockId":7082320256510,"netValue":1.1490575935239178},{"stockId":7082320256510,"date":"2026-02-08T16:00:00.000Z","netValue":1.1401840859788},{"stockId":7082320256510,"date":"2026-02-05T16:00:00.000Z","netValue":1.1087427761839759},{"stockId":7082320256510,"date":"2026-02-04T16:00:00.000Z","netValue":1.1178656907458764},{"date":"2026-02-03T16:00:00.000Z","stockId":7082320256510,"netValue":1.1299332106738333},{"stockId":7082320256510,"date":"2026-02-02T16:00:00.000Z","netValue":1.1342750295232125},{"date":"2026-02-01T16:00:00.000Z","stockId":7082320256510,"netValue":1.1011318557520524},{"stockId":7082320256510,"date":"2026-01-29T16:00:00.000Z","netValue":1.1278119155578294},{"date":"2026-01-28T16:00:00.000Z","stockId":7082320256510,"netValue":1.146956144131388},{"date":"2026-01-27T16:00:00.000Z","stockId":7082320256510,"netValue":1.142060267772213},{"stockId":7082320256510,"date":"2026-01-26T16:00:00.000Z","netValue":1.1304320247073978},{"stockId":7082320256510,"date":"2026-01-25T16:00:00.000Z","netValue":1.1159739569231804},{"stockId":7082320256510,"date":"2026-01-22T16:00:00.000Z","netValue":1.1195123112459813},{"stockId":7082320256510,"date":"2026-01-21T16:00:00.000Z","netValue":1.08349962130847},{"stockId":7082320256510,"date":"2026-01-20T16:00:00.000Z","netValue":1.0762131970930344},{"date":"2026-01-19T16:00:00.000Z","stockId":7082320256510,"netValue":1.0659623217880676},{"date":"2026-01-18T16:00:00.000Z","stockId":7082320256510,"netValue":1.0705138562072807},{"date":"2026-01-15T16:00:00.000Z","stockId":7082320256510,"netValue":1.071432101380513},{"date":"2026-01-14T16:00:00.000Z","stockId":7082320256510,"netValue":1.0714519471039878},{"date":"2026-01-13T16:00:00.000Z","stockId":7082320256510,"netValue":1.0762330428165088},{"stockId":7082320256510,"date":"2026-01-12T16:00:00.000Z","netValue":1.0631324970686655},{"stockId":7082320256510,"date":"2026-01-11T16:00:00.000Z","netValue":1.068048219151315},{"stockId":7082320256510,"date":"2026-01-08T16:00:00.000Z","netValue":1.0461691007815337},{"date":"2026-01-07T16:00:00.000Z","stockId":7082320256510,"netValue":1.0371896208243128},{"date":"2026-01-06T16:00:00.000Z","stockId":7082320256510,"netValue":1.0398932356993524},{"date":"2026-01-05T16:00:00.000Z","stockId":7082320256510,"netValue":1.0378500249959344},{"date":"2026-01-04T16:00:00.000Z","stockId":7082320256510,"netValue":1.0211276386413632},{"date":"2025-12-30T16:00:00.000Z","stockId":7082320256510,"netValue":0.9984440897432832},{"date":"2025-12-29T16:00:00.000Z","stockId":7082320256510,"netValue":1.00768503655008},{"date":"2025-12-28T16:00:00.000Z","stockId":7082320256510,"netValue":1.0098434811311479},{"date":"2025-12-25T16:00:00.000Z","stockId":7082320256510,"netValue":1.0134157313382892},{"date":"2025-12-24T16:00:00.000Z","stockId":7082320256510,"netValue":1.0144528362371368},{"date":"2025-12-23T16:00:00.000Z","stockId":7082320256510,"netValue":1.0146833039924361},{"date":"2025-12-22T16:00:00.000Z","stockId":7082320256510,"netValue":1.0145680701147863},{"date":"2025-12-21T16:00:00.000Z","stockId":7082320256510,"netValue":1.0167265146958542},{"date":"2025-12-18T16:00:00.000Z","stockId":7082320256510,"netValue":0.9970390466166672},{"date":"2025-12-17T16:00:00.000Z","stockId":7082320256510,"netValue":0.9921459880662824},{"date":"2025-12-16T16:00:00.000Z","stockId":7082320256510,"netValue":0.9955720053014974},{"date":"2025-12-15T16:00:00.000Z","stockId":7082320256510,"netValue":0.9769748778102538},{"date":"2025-12-14T16:00:00.000Z","stockId":7082320256510,"netValue":0.9981913853931643},{"date":"2025-12-11T16:00:00.000Z","stockId":7082320256510,"netValue":1.008354203221159},{"date":"2025-12-10T16:00:00.000Z","stockId":7082320256510,"netValue":0.9925226887935084},{"date":"2025-12-09T16:00:00.000Z","stockId":7082320256510,"netValue":0.994104963986328},{"date":"2025-12-08T16:00:00.000Z","stockId":7082320256510,"netValue":0.9887509699253445},{"date":"2025-12-07T16:00:00.000Z","stockId":7082320256510,"netValue":1.0021403363275314},{"date":"2025-12-04T16:00:00.000Z","stockId":7082320256510,"netValue":1.0076095642661644},{"date":"2025-12-03T16:00:00.000Z","stockId":7082320256510,"netValue":1.0047597164191984},{"date":"2025-12-02T16:00:00.000Z","stockId":7082320256510,"netValue":1.00260127183813},{"date":"2025-12-01T16:00:00.000Z","stockId":7082320256510,"netValue":1.0126178566941983},{"date":"2025-11-30T16:00:00.000Z","stockId":7082320256510,"netValue":1.0173424456778368},{"date":"2025-11-27T16:00:00.000Z","stockId":7082320256510,"netValue":1.0101757086687349},{"date":"2025-11-26T16:00:00.000Z","stockId":7082320256510,"netValue":1.0085624343816386},{"date":"2025-11-25T16:00:00.000Z","stockId":7082320256510,"netValue":1.009714773158136},{"date":"2025-11-24T16:00:00.000Z","stockId":7082320256510,"netValue":1.0079020302100172},{"date":"2025-11-23T16:00:00.000Z","stockId":7082320256510,"netValue":1.0066344575558703},{"date":"2025-11-20T16:00:00.000Z","stockId":7082320256510,"netValue":0.9957270007728811},{"date":"2025-11-19T16:00:00.000Z","stockId":7082320256510,"netValue":1.0193014215978815},{"date":"2025-11-18T16:00:00.000Z","stockId":7082320256510,"netValue":1.0278819642330572},{"date":"2025-11-17T16:00:00.000Z","stockId":7082320256510,"netValue":1.02661439157891},{"date":"2025-11-16T16:00:00.000Z","stockId":7082320256510,"netValue":1.0423926703174644},{"date":"2025-11-13T16:00:00.000Z","stockId":7082320256510,"netValue":1.0440901793879334},{"date":"2025-11-12T16:00:00.000Z","stockId":7082320256510,"netValue":1.059177054860589},{"date":"2025-11-11T16:00:00.000Z","stockId":7082320256510,"netValue":1.0507117461030635},{"date":"2025-11-10T16:00:00.000Z","stockId":7082320256510,"netValue":1.0507117461030635},{"date":"2025-11-09T16:00:00.000Z","stockId":7082320256510,"netValue":1.0514341484632386},{"date":"2025-11-06T16:00:00.000Z","stockId":7082320256510,"netValue":1.0416480313624699},{"date":"2025-11-05T16:00:00.000Z","stockId":7082320256510,"netValue":1.055782036719651},{"date":"2025-11-04T16:00:00.000Z","stockId":7082320256510,"netValue":1.0427693710446904},{"date":"2025-11-03T16:00:00.000Z","stockId":7082320256510,"netValue":1.0401809900473002},{"date":"2025-11-02T16:00:00.000Z","stockId":7082320256510,"netValue":1.0608213282419618},{"date":"2025-10-30T16:00:00.000Z","stockId":7082320256510,"netValue":1.0554983332752554},{"date":"2025-10-29T16:00:00.000Z","stockId":7082320256510,"netValue":1.072827888112352},{"date":"2025-10-28T16:00:00.000Z","stockId":7082320256510,"netValue":1.0688257014888887},{"date":"2025-10-27T16:00:00.000Z","stockId":7082320256510,"netValue":1.0681342982229902},{"date":"2025-10-26T16:00:00.000Z","stockId":7082320256510,"netValue":1.0784123499286347},{"date":"2025-10-23T16:00:00.000Z","stockId":7082320256510,"netValue":1.0642783445714534},{"date":"2025-10-22T16:00:00.000Z","stockId":7082320256510,"netValue":1.0523337828896169},{"date":"2025-10-21T16:00:00.000Z","stockId":7082320256510,"netValue":1.060652858675216},{"date":"2025-10-20T16:00:00.000Z","stockId":7082320256510,"netValue":1.0683115302891935},{"date":"2025-10-19T16:00:00.000Z","stockId":7082320256510,"netValue":1.0650007469316285},{"date":"2025-10-16T16:00:00.000Z","stockId":7082320256510,"netValue":1.05386282239334},{"date":"2025-10-15T16:00:00.000Z","stockId":7082320256510,"netValue":1.090814419346183},{"date":"2025-10-14T16:00:00.000Z","stockId":7082320256510,"netValue":1.0891291005500585},{"date":"2025-10-13T16:00:00.000Z","stockId":7082320256510,"netValue":1.0652503091957095},{"date":"2025-10-12T16:00:00.000Z","stockId":7082320256510,"netValue":1.096987240825059},{"date":"2025-10-09T16:00:00.000Z","stockId":7082320256510,"netValue":1.1069252953768727},{"date":"2025-10-08T16:00:00.000Z","stockId":7082320256510,"netValue":1.1436660270179524},{"date":"2025-09-29T16:00:00.000Z","stockId":7082320256510,"netValue":1.1260831815052503},{"date":"2025-09-28T16:00:00.000Z","stockId":7082320256510,"netValue":1.10525719661359},{"date":"2025-09-25T16:00:00.000Z","stockId":7082320256510,"netValue":1.089087532514486},{"date":"2025-09-24T16:00:00.000Z","stockId":7082320256510,"netValue":1.1206623568026997},{"date":"2025-09-23T16:00:00.000Z","stockId":7082320256510,"netValue":1.1134578550695335},{"date":"2025-09-22T16:00:00.000Z","stockId":7082320256510,"netValue":1.1069945927094607},{"date":"2025-09-21T16:00:00.000Z","stockId":7082320256510,"netValue":1.127102354625871},{"date":"2025-09-18T16:00:00.000Z","stockId":7082320256510,"netValue":1.1123226074034631},{"date":"2025-09-17T16:00:00.000Z","stockId":7082320256510,"netValue":1.1066933944250312},{"date":"2025-09-16T16:00:00.000Z","stockId":7082320256510,"netValue":1.1186004978854982},{"date":"2025-09-15T16:00:00.000Z","stockId":7082320256510,"netValue":1.1015737680069098},{"date":"2025-09-14T16:00:00.000Z","stockId":7082320256510,"netValue":1.106392196140602},{"date":"2025-09-11T16:00:00.000Z","stockId":7082320256510,"netValue":1.1052802130114334},{"date":"2025-09-10T16:00:00.000Z","stockId":7082320256510,"netValue":1.0952263320532287},{"date":"2025-09-09T16:00:00.000Z","stockId":7082320256510,"netValue":1.0878364584420246},{"date":"2025-09-08T16:00:00.000Z","stockId":7082320256510,"netValue":1.0800991056116467},{"date":"2025-09-07T16:00:00.000Z","stockId":7082320256510,"netValue":1.0785238168569122},{"date":"2025-09-04T16:00:00.000Z","stockId":7082320256510,"netValue":1.0730567112196168},{"date":"2025-09-03T16:00:00.000Z","stockId":7082320256510,"netValue":1.0525319246123859},{"date":"2025-09-02T16:00:00.000Z","stockId":7082320256510,"netValue":1.075952371379401},{"date":"2025-09-01T16:00:00.000Z","stockId":7082320256510,"netValue":1.078222618572483},{"date":"2025-08-31T16:00:00.000Z","stockId":7082320256510,"netValue":1.1029867012814494},{"date":"2025-08-28T16:00:00.000Z","stockId":7082320256510,"netValue":1.0853112938992577},{"date":"2025-08-27T16:00:00.000Z","stockId":7082320256510,"netValue":1.089017738903781},{"date":"2025-08-26T16:00:00.000Z","stockId":7082320256510,"netValue":1.087396169214302},{"date":"2025-08-25T16:00:00.000Z","stockId":7082320256510,"netValue":1.1120444255168769},{"date":"2025-08-24T16:00:00.000Z","stockId":7082320256510,"netValue":1.1159362423994383},{"date":"2025-08-21T16:00:00.000Z","stockId":7082320256510,"netValue":1.0966855462625125},{"date":"2025-08-20T16:00:00.000Z","stockId":7082320256510,"netValue":1.0765082388744558},{"date":"2025-08-19T16:00:00.000Z","stockId":7082320256510,"netValue":1.0813266670081478},{"date":"2025-08-18T16:00:00.000Z","stockId":7082320256510,"netValue":1.090870961406043},{"date":"2025-08-17T16:00:00.000Z","stockId":7082320256510,"netValue":1.0848710046715353},{"date":"2025-08-14T16:00:00.000Z","stockId":7082320256510,"netValue":1.0742842726161181},{"date":"2025-08-13T16:00:00.000Z","stockId":7082320256510,"netValue":1.0594582444589657},{"date":"2025-08-12T16:00:00.000Z","stockId":7082320256510,"netValue":1.0601532028973137},{"date":"2025-08-11T16:00:00.000Z","stockId":7082320256510,"netValue":1.0361999050330868},{"date":"2025-08-10T16:00:00.000Z","stockId":7082320256510,"netValue":1.0370106898778264},{"date":"2025-08-07T16:00:00.000Z","stockId":7082320256510,"netValue":1.03112655954971},{"date":"2025-08-06T16:00:00.000Z","stockId":7082320256510,"netValue":1.0409487876951324},{"date":"2025-08-05T16:00:00.000Z","stockId":7082320256510,"netValue":1.0415279197270895},{"date":"2025-08-04T16:00:00.000Z","stockId":7082320256510,"netValue":1.0333968067427923},{"date":"2025-08-03T16:00:00.000Z","stockId":7082320256510,"netValue":1.0168333824897695},{"date":"2025-07-31T16:00:00.000Z","stockId":7082320256510,"netValue":1.00274859370571},{"date":"2025-07-30T16:00:00.000Z","stockId":7082320256510,"netValue":1.01356697857391},{"date":"2025-07-29T16:00:00.000Z","stockId":7082320256510,"netValue":1.023968338751289},{"date":"2025-07-28T16:00:00.000Z","stockId":7082320256510,"netValue":1.0374507309664904},{"date":"2025-07-27T16:00:00.000Z","stockId":7082320256510,"netValue":1.028207634853025},{"date":"2025-07-24T16:00:00.000Z","stockId":7082320256510,"netValue":1.0270261062522097},{"date":"2025-07-23T16:00:00.000Z","stockId":7082320256510,"netValue":1.0296438326644664},{"date":"2025-07-22T16:00:00.000Z","stockId":7082320256510,"netValue":1.0165089196684391},{"date":"2025-07-21T16:00:00.000Z","stockId":7082320256510,"netValue":1.0113892932503177},{"date":"2025-07-20T16:00:00.000Z","stockId":7082320256510,"netValue":1.0119684252822745},{"date":"2025-07-17T16:00:00.000Z","stockId":7082320256510,"netValue":1.0110880949658885},{"date":"2025-07-16T16:00:00.000Z","stockId":7082320256510,"netValue":0.9996905780657318},{"date":"2025-07-15T16:00:00.000Z","stockId":7082320256510,"netValue":0.9837525667794104},{"date":"2025-07-14T16:00:00.000Z","stockId":7082320256510,"netValue":0.9858607066313565},{"date":"2025-07-13T16:00:00.000Z","stockId":7082320256510,"netValue":0.9727720745700743},{"date":"2025-07-10T16:00:00.000Z","stockId":7082320256510,"netValue":0.9666562914291754},{"date":"2025-07-09T16:00:00.000Z","stockId":7082320256510,"netValue":0.9659611740170437},{"date":"2025-07-08T16:00:00.000Z","stockId":7082320256510,"netValue":0.9603783868899729},{"date":"2025-07-07T16:00:00.000Z","stockId":7082320256510,"netValue":0.9668191468671988},{"date":"2025-07-06T16:00:00.000Z","stockId":7082320256510,"netValue":0.9543321881548144},{"date":"2025-07-03T16:00:00.000Z","stockId":7082320256510,"netValue":0.9586187455296256},{"date":"2025-07-02T16:00:00.000Z","stockId":7082320256510,"netValue":0.9561858345871654},{"date":"2025-07-01T16:00:00.000Z","stockId":7082320256510,"netValue":0.9514140177742478},{"date":"2025-06-30T16:00:00.000Z","stockId":7082320256510,"netValue":0.9513451674082276},{"date":"2025-06-29T16:00:00.000Z","stockId":7082320256510,"netValue":0.9511823119702039},{"date":"2025-06-26T16:00:00.000Z","stockId":7082320256510,"netValue":0.9503024912900302},{"date":"2025-06-25T16:00:00.000Z","stockId":7082320256510,"netValue":0.9550054577369271},{"date":"2025-06-24T16:00:00.000Z","stockId":7082320256510,"netValue":0.9559322809531028},{"date":"2025-06-23T16:00:00.000Z","stockId":7082320256510,"netValue":0.943655180214743},{"date":"2025-06-22T16:00:00.000Z","stockId":7082320256510,"netValue":0.9279024924157259},{"date":"2025-06-19T16:00:00.000Z","stockId":7082320256510,"netValue":0.9177325917437797},{"date":"2025-06-18T16:00:00.000Z","stockId":7082320256510,"netValue":0.916389359455518},{"date":"2025-06-17T16:00:00.000Z","stockId":7082320256510,"netValue":0.9394626279119351},{"date":"2025-06-16T16:00:00.000Z","stockId":7082320256510,"netValue":0.9470837647393988},{"date":"2025-06-15T16:00:00.000Z","stockId":7082320256510,"netValue":0.9571378125093233},{"date":"2025-06-12T16:00:00.000Z","stockId":7082320256510,"netValue":0.9499800872899471},{"date":"2025-06-11T16:00:00.000Z","stockId":7082320256510,"netValue":0.9688138009075544},{"date":"2025-06-10T16:00:00.000Z","stockId":7082320256510,"netValue":0.9663120395990736},{"date":"2025-06-09T16:00:00.000Z","stockId":7082320256510,"netValue":0.9575793762873923},{"date":"2025-06-08T16:00:00.000Z","stockId":7082320256510,"netValue":0.9545672008348223},{"date":"2025-06-05T16:00:00.000Z","stockId":7082320256510,"netValue":0.9330000201046904},{"date":"2025-06-04T16:00:00.000Z","stockId":7082320256510,"netValue":0.9266532651994674},{"date":"2025-06-03T16:00:00.000Z","stockId":7082320256510,"netValue":0.9244990625970526},{"date":"2025-06-02T16:00:00.000Z","stockId":7082320256510,"netValue":0.9113639890085381},{"date":"2025-05-29T16:00:00.000Z","stockId":7082320256510,"netValue":0.9081671102879258},{"date":"2025-05-28T16:00:00.000Z","stockId":7082320256510,"netValue":0.916414514161501},{"date":"2025-05-27T16:00:00.000Z","stockId":7082320256510,"netValue":0.9032794405729865},{"date":"2025-05-26T16:00:00.000Z","stockId":7082320256510,"netValue":0.9055494960774235},{"date":"2025-05-25T16:00:00.000Z","stockId":7082320256510,"netValue":0.8973960972758517},{"date":"2025-05-22T16:00:00.000Z","stockId":7082320256510,"netValue":0.909488494746169},{"date":"2025-05-21T16:00:00.000Z","stockId":7082320256510,"netValue":0.9101836121583007},{"date":"2025-05-20T16:00:00.000Z","stockId":7082320256510,"netValue":0.9244772147670345},{"date":"2025-05-19T16:00:00.000Z","stockId":7082320256510,"netValue":0.9146548728011541},{"date":"2025-05-18T16:00:00.000Z","stockId":7082320256510,"netValue":0.9022149166247712},{"date":"2025-05-15T16:00:00.000Z","stockId":7082320256510,"netValue":0.9038368572530779},{"date":"2025-05-14T16:00:00.000Z","stockId":7082320256510,"netValue":0.9051112391753191},{"date":"2025-05-13T16:00:00.000Z","stockId":7082320256510,"netValue":0.9119684082246313},{"date":"2025-05-12T16:00:00.000Z","stockId":7082320256510,"netValue":0.8971425436417896},{"date":"2025-05-11T16:00:00.000Z","stockId":7082320256510,"netValue":0.9110885875444577},{"date":"2025-05-08T16:00:00.000Z","stockId":7082320256510,"netValue":0.8838227667852327},{"date":"2025-05-07T16:00:00.000Z","stockId":7082320256510,"netValue":0.8872513513098885},{"date":"2025-05-06T16:00:00.000Z","stockId":7082320256510,"netValue":0.8864403809957352},{"date":"2025-05-05T16:00:00.000Z","stockId":7082320256510,"netValue":0.8962627229616155},{"date":"2025-04-29T16:00:00.000Z","stockId":7082320256510,"netValue":0.8864873835317366},{"date":"2025-04-28T16:00:00.000Z","stockId":7082320256510,"netValue":0.8793296583123604},{"date":"2025-04-27T16:00:00.000Z","stockId":7082320256510,"netValue":0.8743949860614194},{"date":"2025-04-24T16:00:00.000Z","stockId":7082320256510,"netValue":0.8792138054103387},{"date":"2025-04-23T16:00:00.000Z","stockId":7082320256510,"netValue":0.8864185331657166},{"date":"2025-04-22T16:00:00.000Z","stockId":7082320256510,"netValue":0.8837320685891936},{"date":"2025-04-21T16:00:00.000Z","stockId":7082320256510,"netValue":0.8829899486410606},{"date":"2025-04-20T16:00:00.000Z","stockId":7082320256510,"netValue":0.8741414324273571},{"date":"2025-04-17T16:00:00.000Z","stockId":7082320256510,"netValue":0.8741414324273571},{"date":"2025-04-16T16:00:00.000Z","stockId":7082320256510,"netValue":0.8748365498394888},{"date":"2025-04-15T16:00:00.000Z","stockId":7082320256510,"netValue":0.8697171743205052},{"date":"2025-04-14T16:00:00.000Z","stockId":7082320256510,"netValue":0.8801876311625159},{"date":"2025-04-13T16:00:00.000Z","stockId":7082320256510,"netValue":0.8849376001454148},{"date":"2025-04-10T16:00:00.000Z","stockId":7082320256510,"netValue":0.869137909810396},{"date":"2025-04-09T16:00:00.000Z","stockId":7082320256510,"netValue":0.8573437644431707},{"date":"2025-04-08T16:00:00.000Z","stockId":7082320256510,"netValue":0.8382588012584729},{"date":"2025-04-07T16:00:00.000Z","stockId":7082320256510,"netValue":0.8242156930387965},{"date":"2025-04-06T16:00:00.000Z","stockId":7082320256510,"netValue":0.809602745674985},{"date":"2025-04-02T16:00:00.000Z","stockId":7082320256510,"netValue":0.9295413113581538},{"date":"2025-04-01T16:00:00.000Z","stockId":7082320256510,"netValue":0.9406256838434754},{"date":"2025-03-31T16:00:00.000Z","stockId":7082320256510,"netValue":0.9384466998200269},{"date":"2025-03-30T16:00:00.000Z","stockId":7082320256510,"netValue":0.932395090809123},{"date":"2025-03-27T16:00:00.000Z","stockId":7082320256510,"netValue":0.9445116136213412},{"date":"2025-03-26T16:00:00.000Z","stockId":7082320256510,"netValue":0.9530862567646587},{"date":"2025-03-25T16:00:00.000Z","stockId":7082320256510,"netValue":0.9422312510186478},{"date":"2025-03-24T16:00:00.000Z","stockId":7082320256510,"netValue":0.9352754798409123},{"date":"2025-03-23T16:00:00.000Z","stockId":7082320256510,"netValue":0.9560680243756936},{"date":"2025-03-20T16:00:00.000Z","stockId":7082320256510,"netValue":0.9533289282943795},{"date":"2025-03-19T16:00:00.000Z","stockId":7082320256510,"netValue":0.9766312021711642},{"date":"2025-03-18T16:00:00.000Z","stockId":7082320256510,"netValue":0.9973090633362901},{"date":"2025-03-17T16:00:00.000Z","stockId":7082320256510,"netValue":1.0069158568065046},{"date":"2025-03-16T16:00:00.000Z","stockId":7082320256510,"netValue":0.983944328248275},{"date":"2025-03-13T16:00:00.000Z","stockId":7082320256510,"netValue":0.98384294966903},{"date":"2025-03-12T16:00:00.000Z","stockId":7082320256510,"netValue":0.9622609263370734},{"date":"2025-03-11T16:00:00.000Z","stockId":7082320256510,"netValue":0.9739187156706708},{"date":"2025-03-10T16:00:00.000Z","stockId":7082320256510,"netValue":0.9823786754443337},{"date":"2025-03-09T16:00:00.000Z","stockId":7082320256510,"netValue":0.9798556413119195},{"date":"2025-03-06T16:00:00.000Z","stockId":7082320256510,"netValue":1.0046487989942214},{"date":"2025-03-05T16:00:00.000Z","stockId":7082320256510,"netValue":1.012879392028574},{"date":"2025-03-04T16:00:00.000Z","stockId":7082320256510,"netValue":0.978148695557502},{"date":"2025-03-03T16:00:00.000Z","stockId":7082320256510,"netValue":0.9593190730972693},{"date":"2025-03-02T16:00:00.000Z","stockId":7082320256510,"netValue":0.9561212435373347},{"date":"2025-02-27T16:00:00.000Z","stockId":7082320256510,"netValue":0.9541849310436069},{"date":"2025-02-26T16:00:00.000Z","stockId":7082320256510,"netValue":1.0012482122757964},{"date":"2025-02-25T16:00:00.000Z","stockId":7082320256510,"netValue":1.0045607252053868},{"date":"2025-02-24T16:00:00.000Z","stockId":7082320256510,"netValue":0.9814878180679122},{"date":"2025-02-23T16:00:00.000Z","stockId":7082320256510,"netValue":0.983093385243085},{"date":"2025-02-20T16:00:00.000Z","stockId":7082320256510,"netValue":1}]}