window.pageData = {"startDate":"2024-07-25T12:16:16.186Z","endDate":"2026-07-25T12:16:16.186Z","manager":{"_id":7002410257290,"name":"谢今","gender":"m","educationCode":"001003","resume":"谢今：男，    2012年9月至2017年10月在PINE RIVER CAPITAL MANAGEMENT（HK） LIMITED工作，任研究员兼交易员；2017年12月至2021年2月在香港五矿明道资产管理工作，任分析员兼交易员；2021年3月加入招商基金管理有限公司国际业务部。","tickerId":2410257290,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020193","exchange":"fm","cnInfoCode":"j101020193","followedNum":0,"currency":"CNY","pinyin":"xj","fundCompanyId":4000050210000,"fundManagerSecondLevel":"QDII","workingDate":"2025-03-13T16:00:00.000Z","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":7002410257290,"type":"fmp","fm_p_r_d":"2026-07-22T16:00:00.000Z","fm_p_r_m1":-0.05431758499778028,"fm_p_r_m3":-0.012805216707623357,"fm_cagr_p_r_fs":0.04144876865311775,"fm_cagr_p_r_fs_m":0.04144876865311775,"fm_cagr_p_r_fs_r_c":101,"fm_cagr_p_r_fs_rp":0.5,"fm_p_r_fys_m":-0.009005155028492307,"fm_p_r_fys_r_c":89,"fm_p_r_fys_rp":0.45454545454545453,"fm_p_r_m1_m":-0.012974742673649398,"fm_p_r_m1_r_c":98,"fm_p_r_m1_rp":0.7422680412371134,"fm_p_r_m3_m":-0.01377205615004834,"fm_p_r_m3_r_c":94,"fm_p_r_m3_rp":0.4731182795698925,"fm_p_r_m6_m":-0.024012633560800523,"fm_p_r_m6_r_c":91,"fm_p_r_m6_rp":0.5222222222222223,"fm_p_r_y10_m":0.32333641686177783,"fm_p_r_y10_r_c":89,"fm_p_r_y10_rp":0.9204545454545454,"fm_p_r_y1_m":0.04003740992017979,"fm_p_r_y1_r_c":84,"fm_p_r_y1_rp":0.5421686746987951,"fm_p_r_y3_m":0.20097341582164208,"fm_p_r_y3_r_c":89,"fm_p_r_y3_rp":0.8636363636363636,"fm_p_r_y5_m":0.18827951815438482,"fm_p_r_y5_r_c":89,"fm_p_r_y5_rp":0.7613636363636364,"fm_p_r_m6":-0.027071250856438356,"fm_p_r_fys":-0.0022340757340659767,"fm_p_r_y1":0.01565614448752184},"fmi":{"stockId":7002410257290,"type":"fmi","fm_my":1.4,"fm_a_as":0,"fm_a_mfn":1,"fm_as":621710418.1385,"fm_b_as":0,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":621710418.1385,"fm_q_as":621710418.1385,"fm_r_f_cagr":0.0418,"fm_r_fd":3000000007729,"fm_r_ftp":0.0573,"fm_d":{"3000000007729":"本基金基金经理"},"fm_wy":13}},"topTenManagedFundList":[{"_id":3000000007729,"__csrcFundId":6746,"stockCode":"007729","name":"招商普盛全球配置证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":7729,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:04:52.969Z","status":"normal","exchange":"jj","shortName":"招商普盛全球配置（QDII）(007729)","inceptionDate":"2020-01-18T16:00:00.000Z","followedNum":7,"fundCollectionId":4000050210000,"currency":"CNY","setUpDate":"2020-01-18T16:00:00.000Z","setUpAssetScale":210430713.37,"setUpShares":210430713.37,"pinyin":"zspsqqpzzqtzjj(qdii)","memoNum":1,"masterFundShortName":"招商普盛全球配置（QDII）","hotMetrics":{"stockId":3000000007729,"type":"f_as","f_tas":487824063.7452,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023559,"name":"招商普盛全球配置证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023559","tickerId":23559,"shortName":"招商普盛全球配置（QDII）人民币C","currency":"CNY","__csrcFundId":6746,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-31T09:02:31.667Z","inceptionDate":"2025-03-16T16:00:00.000Z","pinyin":"zspsqqpzzqtzjj(qdii)","fundCollectionId":4000050210000,"followedNum":2,"hotMetrics":{"stockId":3000000023559,"type":"f_as","f_tas":133814125.21010001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025339,"name":"招商普盛全球配置证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025339","tickerId":25339,"shortName":"招商普盛全球配置（QDII）人民币D","currency":"CNY","__csrcFundId":6746,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-09-08T07:55:27.647Z","inceptionDate":"2025-08-25T16:00:00.000Z","pinyin":"zspsqqpzzqtzjj(qdii)","fundCollectionId":4000050210000,"hotMetrics":{"stockId":3000000025339,"type":"f_as","f_tas":72229.1832,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49091,"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":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"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}],"netValueList":[{"stockId":7002410257290,"date":"2026-07-22T16:00:00.000Z","netValue":1.0567923443276699},{"stockId":7002410257290,"date":"2026-07-21T16:00:00.000Z","netValue":1.0609008852743813},{"stockId":7002410257290,"date":"2026-07-20T16:00:00.000Z","netValue":1.0633502077618437},{"stockId":7002410257290,"date":"2026-07-19T16:00:00.000Z","netValue":1.0462391056593243},{"date":"2026-07-16T16:00:00.000Z","stockId":7002410257290,"netValue":1.0460981625085406},{"date":"2026-07-15T16:00:00.000Z","stockId":7002410257290,"netValue":1.0557993644007104},{"stockId":7002410257290,"date":"2026-07-14T16:00:00.000Z","netValue":1.0711893152960188},{"date":"2026-07-13T16:00:00.000Z","stockId":7002410257290,"netValue":1.0742707210060525},{"date":"2026-07-12T16:00:00.000Z","stockId":7002410257290,"netValue":1.0662287375731316},{"stockId":7002410257290,"date":"2026-07-09T16:00:00.000Z","netValue":1.086281343868041},{"stockId":7002410257290,"date":"2026-07-08T16:00:00.000Z","netValue":1.088334572708257},{"date":"2026-07-07T16:00:00.000Z","stockId":7002410257290,"netValue":1.077844300330748},{"stockId":7002410257290,"date":"2026-07-06T16:00:00.000Z","netValue":1.080450610080979},{"date":"2026-07-05T16:00:00.000Z","stockId":7002410257290,"netValue":1.0957611814281927},{"stockId":7002410257290,"date":"2026-07-02T16:00:00.000Z","netValue":1.0919815562486679},{"stockId":7002410257290,"date":"2026-07-01T16:00:00.000Z","netValue":1.0898491105823038},{"date":"2026-06-30T16:00:00.000Z","stockId":7002410257290,"netValue":1.1054080004165245},{"date":"2026-06-29T16:00:00.000Z","stockId":7002410257290,"netValue":1.1192969586797872},{"stockId":7002410257290,"date":"2026-06-28T16:00:00.000Z","netValue":1.1107672176790313},{"stockId":7002410257290,"date":"2026-06-25T16:00:00.000Z","netValue":1.1068296239166506},{"stockId":7002410257290,"date":"2026-06-24T16:00:00.000Z","netValue":1.1174918001675958},{"date":"2026-06-23T16:00:00.000Z","stockId":7002410257290,"netValue":1.103128967404291},{"stockId":7002410257290,"date":"2026-06-22T16:00:00.000Z","netValue":1.100770955308717},{"date":"2026-06-21T16:00:00.000Z","stockId":7002410257290,"netValue":1.1260215411683518},{"date":"2026-06-17T16:00:00.000Z","stockId":7002410257290,"netValue":1.1209896006438427},{"date":"2026-06-16T16:00:00.000Z","stockId":7002410257290,"netValue":1.1108012988929392},{"stockId":7002410257290,"date":"2026-06-15T16:00:00.000Z","netValue":1.1112865337976174},{"stockId":7002410257290,"date":"2026-06-14T16:00:00.000Z","netValue":1.1194100189770355},{"stockId":7002410257290,"date":"2026-06-11T16:00:00.000Z","netValue":1.101504487868052},{"stockId":7002410257290,"date":"2026-06-10T16:00:00.000Z","netValue":1.0950282030341447},{"date":"2026-06-09T16:00:00.000Z","stockId":7002410257290,"netValue":1.0796386421874158},{"date":"2026-06-08T16:00:00.000Z","stockId":7002410257290,"netValue":1.0904587766050413},{"date":"2026-06-07T16:00:00.000Z","stockId":7002410257290,"netValue":1.0869836969380666},{"date":"2026-06-04T16:00:00.000Z","stockId":7002410257290,"netValue":1.0880217854261272},{"date":"2026-06-03T16:00:00.000Z","stockId":7002410257290,"netValue":1.1162059577739905},{"stockId":7002410257290,"date":"2026-06-02T16:00:00.000Z","netValue":1.1197486561196694},{"date":"2026-06-01T16:00:00.000Z","stockId":7002410257290,"netValue":1.1210913005364551},{"stockId":7002410257290,"date":"2026-05-31T16:00:00.000Z","netValue":1.1142314806904818},{"date":"2026-05-28T16:00:00.000Z","stockId":7002410257290,"netValue":1.1117155104282275},{"date":"2026-05-27T16:00:00.000Z","stockId":7002410257290,"netValue":1.1086353261779545},{"date":"2026-05-26T16:00:00.000Z","stockId":7002410257290,"netValue":1.103828972915005},{"date":"2026-05-25T16:00:00.000Z","stockId":7002410257290,"netValue":1.1055665023323173},{"date":"2026-05-24T16:00:00.000Z","stockId":7002410257290,"netValue":1.0884394016521008},{"date":"2026-05-21T16:00:00.000Z","stockId":7002410257290,"netValue":1.0881234853187396},{"stockId":7002410257290,"date":"2026-05-20T16:00:00.000Z","netValue":1.0867922117227649},{"stockId":7002410257290,"date":"2026-05-19T16:00:00.000Z","netValue":1.081105707306086},{"stockId":7002410257290,"date":"2026-05-18T16:00:00.000Z","netValue":1.068096879364203},{"date":"2026-05-17T16:00:00.000Z","stockId":7002410257290,"netValue":1.0746407828768145},{"stockId":7002410257290,"date":"2026-05-14T16:00:00.000Z","netValue":1.0772470926270457},{"date":"2026-05-13T16:00:00.000Z","stockId":7002410257290,"netValue":1.101640268974572},{"stockId":7002410257290,"date":"2026-05-12T16:00:00.000Z","netValue":1.1059841185582906},{"stockId":7002410257290,"date":"2026-05-11T16:00:00.000Z","netValue":1.1017192480579123},{"date":"2026-05-10T16:00:00.000Z","stockId":7002410257290,"netValue":1.1119075498088156},{"date":"2026-05-07T16:00:00.000Z","stockId":7002410257290,"netValue":1.1090756632131995},{"date":"2026-05-06T16:00:00.000Z","stockId":7002410257290,"netValue":1.0977930147001678},{"stockId":7002410257290,"date":"2026-05-05T16:00:00.000Z","netValue":1.1007942198671006},{"stockId":7002410257290,"date":"2026-04-28T16:00:00.000Z","netValue":1.0629183410776486},{"date":"2026-04-27T16:00:00.000Z","stockId":7002410257290,"netValue":1.0641820064110938},{"date":"2026-04-26T16:00:00.000Z","stockId":7002410257290,"netValue":1.0716850193284255},{"date":"2026-04-23T16:00:00.000Z","stockId":7002410257290,"netValue":1.0705003330783207},{"date":"2026-04-22T16:00:00.000Z","stockId":7002410257290,"netValue":1.06411438773239},{"date":"2026-04-21T16:00:00.000Z","stockId":7002410257290,"netValue":1.0709855679829987},{"stockId":7002410257290,"date":"2026-04-20T16:00:00.000Z","netValue":1.0661792043038745},{"stockId":7002410257290,"date":"2026-04-19T16:00:00.000Z","netValue":1.0725765100544415},{"stockId":7002410257290,"date":"2026-04-16T16:00:00.000Z","netValue":1.0732873218045045},{"stockId":7002410257290,"date":"2026-04-15T16:00:00.000Z","netValue":1.0650734971371096},{"date":"2026-04-14T16:00:00.000Z","stockId":7002410257290,"netValue":1.062241610541494},{"stockId":7002410257290,"date":"2026-04-13T16:00:00.000Z","netValue":1.064137118957837},{"stockId":7002410257290,"date":"2026-04-12T16:00:00.000Z","netValue":1.0552914512075446},{"stockId":7002410257290,"date":"2026-04-09T16:00:00.000Z","netValue":1.052538543695269},{"stockId":7002410257290,"date":"2026-04-08T16:00:00.000Z","netValue":1.050497875728511},{"stockId":7002410257290,"date":"2026-04-07T16:00:00.000Z","netValue":1.0502479519573253},{"date":"2026-04-06T16:00:00.000Z","stockId":7002410257290,"netValue":1.0317911666288841},{"stockId":7002410257290,"date":"2026-04-02T16:00:00.000Z","netValue":1.0279338166605316},{"stockId":7002410257290,"date":"2026-04-01T16:00:00.000Z","netValue":1.0281707744265254},{"date":"2026-03-31T16:00:00.000Z","stockId":7002410257290,"netValue":1.0322780423704248},{"stockId":7002410257290,"date":"2026-03-30T16:00:00.000Z","netValue":1.0225627739646634},{"date":"2026-03-29T16:00:00.000Z","stockId":7002410257290,"netValue":1.0112017614064954},{"stockId":7002410257290,"date":"2026-03-26T16:00:00.000Z","netValue":1.0157829448823827},{"date":"2026-03-25T16:00:00.000Z","stockId":7002410257290,"netValue":1.0213119594222468},{"stockId":7002410257290,"date":"2026-03-24T16:00:00.000Z","netValue":1.0343575967614789},{"stockId":7002410257290,"date":"2026-03-23T16:00:00.000Z","netValue":1.0275648074696457},{"stockId":7002410257290,"date":"2026-03-22T16:00:00.000Z","netValue":1.0291445317052463},{"date":"2026-03-19T16:00:00.000Z","stockId":7002410257290,"netValue":1.027959737079636},{"date":"2026-03-18T16:00:00.000Z","stockId":7002410257290,"netValue":1.0418612593512946},{"stockId":7002410257290,"date":"2026-03-17T16:00:00.000Z","netValue":1.0462844709831856},{"stockId":7002410257290,"date":"2026-03-16T16:00:00.000Z","netValue":1.0499178233950965},{"stockId":7002410257290,"date":"2026-03-15T16:00:00.000Z","netValue":1.0478771554283384},{"date":"2026-03-12T16:00:00.000Z","stockId":7002410257290,"netValue":1.0389647064521104},{"date":"2026-03-11T16:00:00.000Z","stockId":7002410257290,"netValue":1.0459814933003848},{"date":"2026-03-10T16:00:00.000Z","stockId":7002410257290,"netValue":1.0576714039604584},{"date":"2026-03-09T16:00:00.000Z","stockId":7002410257290,"netValue":1.0607518549183825},{"date":"2026-03-08T16:00:00.000Z","stockId":7002410257290,"netValue":1.0533271782505649},{"stockId":7002410257290,"date":"2026-03-05T16:00:00.000Z","netValue":1.0486009889358732},{"stockId":7002410257290,"date":"2026-03-04T16:00:00.000Z","netValue":1.0584612631804389},{"stockId":7002410257290,"date":"2026-03-03T16:00:00.000Z","netValue":1.065503976243458},{"date":"2026-03-02T16:00:00.000Z","stockId":7002410257290,"netValue":1.060843801049933},{"date":"2026-03-01T16:00:00.000Z","stockId":7002410257290,"netValue":1.0823940033414898},{"stockId":7002410257290,"date":"2026-02-26T16:00:00.000Z","netValue":1.0895946824528657},{"stockId":7002410257290,"date":"2026-02-25T16:00:00.000Z","netValue":1.0898186742136677},{"date":"2026-02-24T16:00:00.000Z","stockId":7002410257290,"netValue":1.0922012178788014},{"date":"2026-02-23T16:00:00.000Z","stockId":7002410257290,"netValue":1.0903845358772066},{"date":"2026-02-11T16:00:00.000Z","stockId":7002410257290,"netValue":1.0896866227887765},{"stockId":7002410257290,"date":"2026-02-10T16:00:00.000Z","netValue":1.0930169917222472},{"date":"2026-02-09T16:00:00.000Z","stockId":7002410257290,"netValue":1.09127930143829},{"stockId":7002410257290,"date":"2026-02-08T16:00:00.000Z","netValue":1.0893046533883382},{"stockId":7002410257290,"date":"2026-02-05T16:00:00.000Z","netValue":1.080155246646116},{"date":"2026-02-04T16:00:00.000Z","stockId":7002410257290,"netValue":1.070452938449907},{"date":"2026-02-03T16:00:00.000Z","stockId":7002410257290,"netValue":1.0768508039273894},{"date":"2026-02-02T16:00:00.000Z","stockId":7002410257290,"netValue":1.083564601501585},{"stockId":7002410257290,"date":"2026-02-01T16:00:00.000Z","netValue":1.083564601501585},{"stockId":7002410257290,"date":"2026-01-29T16:00:00.000Z","netValue":1.0829327141256004},{"date":"2026-01-28T16:00:00.000Z","stockId":7002410257290,"netValue":1.0929639262193538},{"stockId":7002410257290,"date":"2026-01-27T16:00:00.000Z","netValue":1.0950965461133015},{"stockId":7002410257290,"date":"2026-01-26T16:00:00.000Z","netValue":1.0925819626145552},{"date":"2026-01-25T16:00:00.000Z","stockId":7002410257290,"netValue":1.0887906383586485},{"stockId":7002410257290,"date":"2026-01-22T16:00:00.000Z","netValue":1.0861970573466255},{"date":"2026-01-21T16:00:00.000Z","stockId":7002410257290,"netValue":1.0848542966726589},{"date":"2026-01-20T16:00:00.000Z","stockId":7002410257290,"netValue":1.082563704934715},{"date":"2026-01-19T16:00:00.000Z","stockId":7002410257290,"netValue":1.0750600423448995},{"date":"2026-01-18T16:00:00.000Z","stockId":7002410257290,"netValue":1.081299930182746},{"date":"2026-01-15T16:00:00.000Z","stockId":7002410257290,"netValue":1.0813918763142965},{"date":"2026-01-14T16:00:00.000Z","stockId":7002410257290,"netValue":1.0836954282617928},{"date":"2026-01-13T16:00:00.000Z","stockId":7002410257290,"netValue":1.0824316535098237},{"date":"2026-01-12T16:00:00.000Z","stockId":7002410257290,"netValue":1.0821946957438295},{"date":"2026-01-11T16:00:00.000Z","stockId":7002410257290,"netValue":1.0828265831198138},{"date":"2026-01-08T16:00:00.000Z","stockId":7002410257290,"netValue":1.0785743035414712},{"stockId":7002410257290,"date":"2026-01-07T16:00:00.000Z","netValue":1.0704414733807686},{"date":"2026-01-06T16:00:00.000Z","stockId":7002410257290,"netValue":1.0723365017677289},{"date":"2026-01-05T16:00:00.000Z","stockId":7002410257290,"netValue":1.0729681778967146},{"date":"2026-01-04T16:00:00.000Z","stockId":7002410257290,"netValue":1.0656291043155304},{"date":"2025-12-29T16:00:00.000Z","stockId":7002410257290,"netValue":1.0591585848205451},{"date":"2025-12-28T16:00:00.000Z","stockId":7002410257290,"netValue":1.0605798561107649},{"date":"2025-12-25T16:00:00.000Z","stockId":7002410257290,"netValue":1.0618473694914439},{"date":"2025-12-24T16:00:00.000Z","stockId":7002410257290,"netValue":1.0624000861043068},{"date":"2025-12-23T16:00:00.000Z","stockId":7002410257290,"netValue":1.063347600297787},{"date":"2025-12-22T16:00:00.000Z","stockId":7002410257290,"netValue":1.0616104906474952},{"date":"2025-12-21T16:00:00.000Z","stockId":7002410257290,"netValue":1.0591627459432507},{"date":"2025-12-18T16:00:00.000Z","stockId":7002410257290,"netValue":1.055376850292037},{"date":"2025-12-17T16:00:00.000Z","stockId":7002410257290,"netValue":1.0527711859643893},{"date":"2025-12-16T16:00:00.000Z","stockId":7002410257290,"netValue":1.0495380072216172},{"date":"2025-12-15T16:00:00.000Z","stockId":7002410257290,"netValue":1.0549072543180034},{"date":"2025-12-14T16:00:00.000Z","stockId":7002410257290,"netValue":1.057508757227367},{"date":"2025-12-11T16:00:00.000Z","stockId":7002410257290,"netValue":1.0585393920596762},{"date":"2025-12-10T16:00:00.000Z","stockId":7002410257290,"netValue":1.063439043182028},{"date":"2025-12-09T16:00:00.000Z","stockId":7002410257290,"netValue":1.0621756909240547},{"date":"2025-12-08T16:00:00.000Z","stockId":7002410257290,"netValue":1.0589341893447144},{"date":"2025-12-07T16:00:00.000Z","stockId":7002410257290,"netValue":1.0624125694724247},{"date":"2025-12-04T16:00:00.000Z","stockId":7002410257290,"netValue":1.0647813546605462},{"date":"2025-12-03T16:00:00.000Z","stockId":7002410257290,"netValue":1.0727562657890022},{"date":"2025-12-02T16:00:00.000Z","stockId":7002410257290,"netValue":1.0735458609502353},{"date":"2025-12-01T16:00:00.000Z","stockId":7002410257290,"netValue":1.069681006078477},{"date":"2025-11-30T16:00:00.000Z","stockId":7002410257290,"netValue":1.069681006078477},{"date":"2025-11-27T16:00:00.000Z","stockId":7002410257290,"netValue":1.0732341843040263},{"date":"2025-11-26T16:00:00.000Z","stockId":7002410257290,"netValue":1.0696020465623532},{"date":"2025-11-25T16:00:00.000Z","stockId":7002410257290,"netValue":1.069523086750652},{"date":"2025-11-24T16:00:00.000Z","stockId":7002410257290,"netValue":1.066447826744548},{"date":"2025-11-23T16:00:00.000Z","stockId":7002410257290,"netValue":1.0579201992988077},{"date":"2025-11-20T16:00:00.000Z","stockId":7002410257290,"netValue":1.051212801551031},{"date":"2025-11-19T16:00:00.000Z","stockId":7002410257290,"netValue":1.0464793917063377},{"date":"2025-11-18T16:00:00.000Z","stockId":7002410257290,"netValue":1.051927598318847},{"date":"2025-11-17T16:00:00.000Z","stockId":7002410257290,"netValue":1.0516117602543538},{"date":"2025-11-16T16:00:00.000Z","stockId":7002410257290,"netValue":1.0563493312217533},{"date":"2025-11-13T16:00:00.000Z","stockId":7002410257290,"netValue":1.0638504852534687},{"date":"2025-11-12T16:00:00.000Z","stockId":7002410257290,"netValue":1.0647190399308253},{"date":"2025-11-11T16:00:00.000Z","stockId":7002410257290,"netValue":1.072693951059281},{"date":"2025-11-10T16:00:00.000Z","stockId":7002410257290,"netValue":1.0730887486398974},{"date":"2025-11-09T16:00:00.000Z","stockId":7002410257290,"netValue":1.071193720252938},{"date":"2025-11-06T16:00:00.000Z","stockId":7002410257290,"netValue":1.0646442412418295},{"date":"2025-11-05T16:00:00.000Z","stockId":7002410257290,"netValue":1.0651179986341475},{"date":"2025-11-04T16:00:00.000Z","stockId":7002410257290,"netValue":1.0671709457577758},{"date":"2025-11-03T16:00:00.000Z","stockId":7002410257290,"netValue":1.06717510717606},{"date":"2025-11-02T16:00:00.000Z","stockId":7002410257290,"netValue":1.072070597175706},{"date":"2025-10-30T16:00:00.000Z","stockId":7002410257290,"netValue":1.0738077065304192},{"date":"2025-10-29T16:00:00.000Z","stockId":7002410257290,"netValue":1.0716757995950894},{"date":"2025-10-28T16:00:00.000Z","stockId":7002410257290,"netValue":1.0746762612077758},{"date":"2025-10-27T16:00:00.000Z","stockId":7002410257290,"netValue":1.0797296702396681},{"date":"2025-10-26T16:00:00.000Z","stockId":7002410257290,"netValue":1.0813878200782583},{"date":"2025-10-23T16:00:00.000Z","stockId":7002410257290,"netValue":1.0758648150723316},{"date":"2025-10-22T16:00:00.000Z","stockId":7002410257290,"netValue":1.0715220416855487},{"date":"2025-10-21T16:00:00.000Z","stockId":7002410257290,"netValue":1.0694690942663423},{"date":"2025-10-20T16:00:00.000Z","stockId":7002410257290,"netValue":1.0727105958456826},{"date":"2025-10-19T16:00:00.000Z","stockId":7002410257290,"netValue":1.0717589202339184},{"date":"2025-10-16T16:00:00.000Z","stockId":7002410257290,"netValue":1.065762158131252},{"date":"2025-10-15T16:00:00.000Z","stockId":7002410257290,"netValue":1.0671835893777368},{"date":"2025-10-14T16:00:00.000Z","stockId":7002410257290,"netValue":1.068367822163322},{"date":"2025-10-13T16:00:00.000Z","stockId":7002410257290,"netValue":1.065134802774151},{"date":"2025-10-12T16:00:00.000Z","stockId":7002410257290,"netValue":1.066713833447438},{"date":"2025-10-09T16:00:00.000Z","stockId":7002410257290,"netValue":1.0588976446104998},{"date":"2025-10-08T16:00:00.000Z","stockId":7002410257290,"netValue":1.0740563390740563},{"date":"2025-09-28T16:00:00.000Z","stockId":7002410257290,"netValue":1.0653716963626432},{"date":"2025-09-25T16:00:00.000Z","stockId":7002410257290,"netValue":1.0644242779586708},{"date":"2025-09-24T16:00:00.000Z","stockId":7002410257290,"netValue":1.0622136350160685},{"date":"2025-09-23T16:00:00.000Z","stockId":7002410257290,"netValue":1.0629242118148807},{"date":"2025-09-22T16:00:00.000Z","stockId":7002410257290,"netValue":1.0640295332861816},{"date":"2025-09-21T16:00:00.000Z","stockId":7002410257290,"netValue":1.0671875946327558},{"date":"2025-09-18T16:00:00.000Z","stockId":7002410257290,"netValue":1.064976951690154},{"date":"2025-09-17T16:00:00.000Z","stockId":7002410257290,"netValue":1.0630821278780422},{"date":"2025-09-16T16:00:00.000Z","stockId":7002410257290,"netValue":1.061266255599595},{"date":"2025-09-15T16:00:00.000Z","stockId":7002410257290,"netValue":1.062766321743385},{"date":"2025-09-14T16:00:00.000Z","stockId":7002410257290,"netValue":1.06497697768182},{"date":"2025-09-11T16:00:00.000Z","stockId":7002410257290,"netValue":1.0635558370800284},{"date":"2025-09-10T16:00:00.000Z","stockId":7002410257290,"netValue":1.0657664800226305},{"date":"2025-09-09T16:00:00.000Z","stockId":7002410257290,"netValue":1.0604767272671185},{"date":"2025-09-08T16:00:00.000Z","stockId":7002410257290,"netValue":1.0602398726661257},{"date":"2025-09-07T16:00:00.000Z","stockId":7002410257290,"netValue":1.0635558500758613},{"date":"2025-09-04T16:00:00.000Z","stockId":7002410257290,"netValue":1.0602398986577917},{"date":"2025-09-03T16:00:00.000Z","stockId":7002410257290,"netValue":1.0557396612389232},{"date":"2025-09-02T16:00:00.000Z","stockId":7002410257290,"netValue":1.0533711152289926},{"date":"2025-09-01T16:00:00.000Z","stockId":7002410257290,"netValue":1.0502920054160827},{"date":"2025-08-31T16:00:00.000Z","stockId":7002410257290,"netValue":1.051713133022041},{"date":"2025-08-28T16:00:00.000Z","stockId":7002410257290,"netValue":1.0498183092099296},{"date":"2025-08-26T16:00:00.000Z","stockId":7002410257290,"netValue":1.0515552429505455},{"date":"2025-08-25T16:00:00.000Z","stockId":7002410257290,"netValue":1.0533711282248257},{"date":"2025-08-24T16:00:00.000Z","stockId":7002410257290,"netValue":1.05163419448421},{"date":"2025-08-21T16:00:00.000Z","stockId":7002410257290,"netValue":1.0575555725048693},{"date":"2025-08-20T16:00:00.000Z","stockId":7002410257290,"netValue":1.0460286355940402},{"date":"2025-08-19T16:00:00.000Z","stockId":7002410257290,"netValue":1.0483971945998043},{"date":"2025-08-18T16:00:00.000Z","stockId":7002410257290,"netValue":1.0516342074800427},{"date":"2025-08-17T16:00:00.000Z","stockId":7002410257290,"netValue":1.0532132511491628},{"date":"2025-08-14T16:00:00.000Z","stockId":7002410257290,"netValue":1.0517921105473715},{"date":"2025-08-13T16:00:00.000Z","stockId":7002410257290,"netValue":1.0488709167976236},{"date":"2025-08-12T16:00:00.000Z","stockId":7002410257290,"netValue":1.0513184143412182},{"date":"2025-08-11T16:00:00.000Z","stockId":7002410257290,"netValue":1.047370850653834},{"date":"2025-08-10T16:00:00.000Z","stockId":7002410257290,"netValue":1.0400283580230483},{"date":"2025-08-07T16:00:00.000Z","stockId":7002410257290,"netValue":1.0424758555666436},{"date":"2025-08-06T16:00:00.000Z","stockId":7002410257290,"netValue":1.0392388426864045},{"date":"2025-08-05T16:00:00.000Z","stockId":7002410257290,"netValue":1.0404231286872034},{"date":"2025-08-04T16:00:00.000Z","stockId":7002410257290,"netValue":1.0371071642733003},{"date":"2025-08-03T16:00:00.000Z","stockId":7002410257290,"netValue":1.0351333759316916},{"date":"2025-07-31T16:00:00.000Z","stockId":7002410257290,"netValue":1.0330016845227536},{"date":"2025-07-30T16:00:00.000Z","stockId":7002410257290,"netValue":1.035922891268335},{"date":"2025-07-29T16:00:00.000Z","stockId":7002410257290,"netValue":1.0352912919948531},{"date":"2025-07-28T16:00:00.000Z","stockId":7002410257290,"netValue":1.0382914502740983},{"date":"2025-07-27T16:00:00.000Z","stockId":7002410257290,"netValue":1.0378177410721123},{"date":"2025-07-24T16:00:00.000Z","stockId":7002410257290,"netValue":1.0405020932167004},{"date":"2025-07-23T16:00:00.000Z","stockId":7002410257290,"netValue":1.0397915424095538},{"date":"2025-07-22T16:00:00.000Z","stockId":7002410257290,"netValue":1.041607427683834},{"date":"2025-07-21T16:00:00.000Z","stockId":7002410257290,"netValue":1.0385283178709241},{"date":"2025-07-20T16:00:00.000Z","stockId":7002410257290,"netValue":1.0365545295293155},{"date":"2025-07-17T16:00:00.000Z","stockId":7002410257290,"netValue":1.0344228511162108},{"date":"2025-07-16T16:00:00.000Z","stockId":7002410257290,"netValue":1.0357650271885053},{"date":"2025-07-15T16:00:00.000Z","stockId":7002410257290,"netValue":1.0343438995825467},{"date":"2025-07-14T16:00:00.000Z","stockId":7002410257290,"netValue":1.0333175296449102},{"date":"2025-07-13T16:00:00.000Z","stockId":7002410257290,"netValue":1.0347386702467014},{"date":"2025-07-10T16:00:00.000Z","stockId":7002410257290,"netValue":1.033475445708072},{"date":"2025-07-09T16:00:00.000Z","stockId":7002410257290,"netValue":1.036554555134101},{"date":"2025-07-08T16:00:00.000Z","stockId":7002410257290,"netValue":1.0371072158003116},{"date":"2025-07-07T16:00:00.000Z","stockId":7002410257290,"netValue":1.033870203326794},{"date":"2025-07-06T16:00:00.000Z","stockId":7002410257290,"netValue":1.0337123002898334},{"date":"2025-07-03T16:00:00.000Z","stockId":7002410257290,"netValue":1.0358439914204023},{"date":"2025-07-02T16:00:00.000Z","stockId":7002410257290,"netValue":1.0354492338122092},{"date":"2025-07-01T16:00:00.000Z","stockId":7002410257290,"netValue":1.0337912518135781},{"date":"2025-06-30T16:00:00.000Z","stockId":7002410257290,"netValue":1.0312648030537594},{"date":"2025-06-29T16:00:00.000Z","stockId":7002410257290,"netValue":1.0309489969587822},{"date":"2025-06-26T16:00:00.000Z","stockId":7002410257290,"netValue":1.0266066631633721},{"date":"2025-06-25T16:00:00.000Z","stockId":7002410257290,"netValue":1.0255013418309518},{"date":"2025-06-24T16:00:00.000Z","stockId":7002410257290,"netValue":1.0219485232624566},{"date":"2025-06-23T16:00:00.000Z","stockId":7002410257290,"netValue":1.0239223113665936},{"date":"2025-06-22T16:00:00.000Z","stockId":7002410257290,"netValue":1.0221853778442183},{"date":"2025-06-19T16:00:00.000Z","stockId":7002410257290,"netValue":1.0195799775606553},{"date":"2025-06-18T16:00:00.000Z","stockId":7002410257290,"netValue":1.021474814130519},{"date":"2025-06-17T16:00:00.000Z","stockId":7002410257290,"netValue":1.0232117476634235},{"date":"2025-06-16T16:00:00.000Z","stockId":7002410257290,"netValue":1.023448602234656},{"date":"2025-06-15T16:00:00.000Z","stockId":7002410257290,"netValue":1.0272382753743845},{"date":"2025-06-12T16:00:00.000Z","stockId":7002410257290,"netValue":1.0277119845168503},{"date":"2025-06-11T16:00:00.000Z","stockId":7002410257290,"netValue":1.0302384332766692},{"date":"2025-06-10T16:00:00.000Z","stockId":7002410257290,"netValue":1.0272382753743843},{"date":"2025-06-09T16:00:00.000Z","stockId":7002410257290,"netValue":1.026922469279407},{"date":"2025-06-08T16:00:00.000Z","stockId":7002410257290,"netValue":1.0247907781383097},{"date":"2025-06-05T16:00:00.000Z","stockId":7002410257290,"netValue":1.0236065052926733},{"date":"2025-06-04T16:00:00.000Z","stockId":7002410257290,"netValue":1.0232117476739513},{"date":"2025-06-03T16:00:00.000Z","stockId":7002410257290,"netValue":1.0256592449100261},{"date":"2025-06-02T16:00:00.000Z","stockId":7002410257290,"netValue":1.0238433598639058},{"date":"2025-05-29T16:00:00.000Z","stockId":7002410257290,"netValue":1.0186325596126375},{"date":"2025-05-28T16:00:00.000Z","stockId":7002410257290,"netValue":1.014290225817228},{"date":"2025-05-27T16:00:00.000Z","stockId":7002410257290,"netValue":1.0127901468555567},{"date":"2025-05-26T16:00:00.000Z","stockId":7002410257290,"netValue":1.0161061108633476},{"date":"2025-05-25T16:00:00.000Z","stockId":7002410257290,"netValue":1.0108163587724768},{"date":"2025-05-22T16:00:00.000Z","stockId":7002410257290,"netValue":1.0114479709624316},{"date":"2025-05-21T16:00:00.000Z","stockId":7002410257290,"netValue":1.0120006316391703},{"date":"2025-05-20T16:00:00.000Z","stockId":7002410257290,"netValue":1.0133428075428241},{"date":"2025-05-19T16:00:00.000Z","stockId":7002410257290,"netValue":1.0155534502076655},{"date":"2025-05-18T16:00:00.000Z","stockId":7002410257290,"netValue":1.012395389257892},{"date":"2025-05-15T16:00:00.000Z","stockId":7002410257290,"netValue":1.0072635402145103},{"date":"2025-05-14T16:00:00.000Z","stockId":7002410257290,"netValue":1.0071845886907658},{"date":"2025-05-13T16:00:00.000Z","stockId":7002410257290,"netValue":1.0049739460364528},{"date":"2025-05-12T16:00:00.000Z","stockId":7002410257290,"netValue":1.0061582188820895},{"date":"2025-05-11T16:00:00.000Z","stockId":7002410257290,"netValue":1.0069477341300617},{"date":"2025-05-08T16:00:00.000Z","stockId":7002410257290,"netValue":1.0109742618410225},{"date":"2025-05-07T16:00:00.000Z","stockId":7002410257290,"netValue":1.006710879548299},{"date":"2025-05-06T16:00:00.000Z","stockId":7002410257290,"netValue":1.0073424917487828},{"date":"2025-05-05T16:00:00.000Z","stockId":7002410257290,"netValue":1.0061582188926175},{"date":"2025-04-28T16:00:00.000Z","stockId":7002410257290,"netValue":0.9966050845300816},{"date":"2025-04-27T16:00:00.000Z","stockId":7002410257290,"netValue":0.9956576662451496},{"date":"2025-04-24T16:00:00.000Z","stockId":7002410257290,"netValue":0.9939207327333026},{"date":"2025-04-23T16:00:00.000Z","stockId":7002410257290,"netValue":0.9951050055894678},{"date":"2025-04-22T16:00:00.000Z","stockId":7002410257290,"netValue":0.9887888836793922},{"date":"2025-04-21T16:00:00.000Z","stockId":7002410257290,"netValue":0.9873677562519942},{"date":"2025-04-20T16:00:00.000Z","stockId":7002410257290,"netValue":0.9787620401533331},{"date":"2025-04-17T16:00:00.000Z","stockId":7002410257290,"netValue":0.9828675193669814},{"date":"2025-04-16T16:00:00.000Z","stockId":7002410257290,"netValue":0.9831043739382146},{"date":"2025-04-15T16:00:00.000Z","stockId":7002410257290,"netValue":0.9817621980345608},{"date":"2025-04-14T16:00:00.000Z","stockId":7002410257290,"netValue":0.982393810235044},{"date":"2025-04-13T16:00:00.000Z","stockId":7002410257290,"netValue":0.9812884888815662},{"date":"2025-04-10T16:00:00.000Z","stockId":7002410257290,"netValue":0.9738670456390699},{"date":"2025-04-09T16:00:00.000Z","stockId":7002410257290,"netValue":0.9685772935374376},{"date":"2025-04-08T16:00:00.000Z","stockId":7002410257290,"netValue":0.9774198641970364},{"date":"2025-04-07T16:00:00.000Z","stockId":7002410257290,"netValue":0.9508132006947733},{"date":"2025-04-06T16:00:00.000Z","stockId":7002410257290,"netValue":0.952471182693826},{"date":"2025-04-02T16:00:00.000Z","stockId":7002410257290,"netValue":0.9840517921995895},{"date":"2025-04-01T16:00:00.000Z","stockId":7002410257290,"netValue":1.0016579819990525},{"date":"2025-03-31T16:00:00.000Z","stockId":7002410257290,"netValue":0.9995262908574136},{"date":"2025-03-30T16:00:00.000Z","stockId":7002410257290,"netValue":0.999210484762356},{"date":"2025-03-27T16:00:00.000Z","stockId":7002410257290,"netValue":0.9969998420969525},{"date":"2025-03-26T16:00:00.000Z","stockId":7002410257290,"netValue":1.0033949155218695},{"date":"2025-03-25T16:00:00.000Z","stockId":7002410257290,"netValue":1.0048949944733934},{"date":"2025-03-24T16:00:00.000Z","stockId":7002410257290,"netValue":1.0090004737091427},{"date":"2025-03-23T16:00:00.000Z","stockId":7002410257290,"netValue":1.0081320069477342},{"date":"2025-03-20T16:00:00.000Z","stockId":7002410257290,"netValue":1.0048160429496291},{"date":"2025-03-19T16:00:00.000Z","stockId":7002410257290,"netValue":1.0056055581872732},{"date":"2025-03-18T16:00:00.000Z","stockId":7002410257290,"netValue":1.0049739459971578},{"date":"2025-03-17T16:00:00.000Z","stockId":7002410257290,"netValue":1.0019737880941102},{"date":"2025-03-16T16:00:00.000Z","stockId":7002410257290,"netValue":1.0032370124743408},{"date":"2025-03-13T16:00:00.000Z","stockId":7002410257290,"netValue":1}]}