window.pageData = {"startDate":"2024-05-23T18:13:04.870Z","endDate":"2026-05-23T18:13:04.870Z","manager":{"_id":7002612252010,"name":"张雷","gender":"m","educationCode":"001002","resume":"张雷：男，2016年2月至2017年1月，任中国中投证券有限责任公司研究总部电子行业研究员；2017年1月至2018年5月，任国泰君安证券股份有限公司研究所电子行业研究员；2018年5月至2022年2月任新华基金管理股份有限公司研究部TMT研究员；2022年2月至2024年7月任鹏华基金管理股份有限公司基金经理助理。2024年7月加入浙江浙商证券资产管理有限公司，任公募权益投资部高级业务副总监。","tickerId":2612252010,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020197","exchange":"fm","cnInfoCode":"j101020197","followedNum":0,"currency":"CNY","workingDate":"2025-03-13T16:00:00.000Z","fundCompanyId":4000051020000,"fundManagerSecondLevel":"hybrid","pinyin":"zl","fundCompany":{"_id":4000051020000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51020000","tickerId":51020000,"name":"浙江浙商证券资产管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002612252010,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_p_r_m1":0.2068841232654537,"fm_p_r_m3":0.27780957832474806,"fm_cagr_p_r_fs":0.27807402851176066,"fm_cagr_p_r_fs_m":0.08648874043996102,"fm_cagr_p_r_fs_r_c":1759,"fm_cagr_p_r_fs_rp":0.11205915813424346,"fm_p_r_fys_m":0.07977453645280685,"fm_p_r_fys_r_c":1633,"fm_p_r_fys_rp":0.22365196078431374,"fm_p_r_m1_m":0.027291037251350625,"fm_p_r_m1_r_c":1711,"fm_p_r_m1_rp":0.03567251461988304,"fm_p_r_m3_m":0.028281264731476963,"fm_p_r_m3_r_c":1679,"fm_p_r_m3_rp":0.09594755661501787,"fm_p_r_m6_m":0.13460795602982223,"fm_p_r_m6_r_c":1602,"fm_p_r_m6_rp":0.15865084322298564,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.6508670520231213,"fm_p_r_y1_m":0.3284614581859402,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.40040106951871657,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.3606936416184971,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.4,"fm_p_r_m6":0.39230769230769336,"fm_p_r_fys":0.21300489041840343,"fm_p_r_y1":0.42066185829444347},"fmi":{"stockId":7002612252010,"type":"fmi","fm_my":1.2,"fm_a_as":0,"fm_a_mfn":1,"fm_as":9409546.7256,"fm_b_as":0,"fm_e_as":0,"fm_h_as":9409546.7256,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":9409546.7256,"fm_q_as":0,"fm_r_f_cagr":0.2781,"fm_r_fd":3000000169201,"fm_r_ftp":0.3392,"fm_d":{"3000000169201":"本基金基金经理"},"fm_wy":9}},"topTenManagedFundList":[{"_id":3000000169201,"stockCode":"169201","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2016-10-24T16:00:00.000Z","setUpScale":227290000,"market":"a","tickerId":169201,"custody":"中国工商银行股份有限公司","name":"浙商汇金鼎盈事件驱动灵活配置混合型证券投资基金(LOF)","shortName":"浙商鼎盈事件驱动混合(LOF)(169201)","fundSecondLevel":"hybrid","__csrcFundId":1122,"fundStatus":"normal","lastUpdated":"2026-05-01T06:57:12.892Z","masterFundFlag":1,"inceptionDate":"2016-12-06T16:00:00.000Z","fundCollectionId":4000051020000,"currency":"CNY","masterFundShortName":"浙商鼎盈事件驱动混合(LOF)","pinyin":"zshjdysjqdlhpzhhxzqtzjj(lof)","lofFundFlag":1,"hotMetrics":{"stockId":3000000169201,"type":"f_as","f_tas":9409546.7256,"f_tas_d":"2026-03-30T16:00:00.000Z","fet_as":5069801.1129,"fet_as_d":"2026-05-21T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.01587840742068658,"threeMonths":0.029221206829894264,"sixMonths":0.08926383471408816,"oneYear":0.2480069649972827,"threeYears":0.2555032404012345,"fiveYears":-0.06022395108998191,"tenYears":0.5815283391625079},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48528,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","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},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71}],"netValueList":[{"stockId":7002612252010,"date":"2026-05-21T16:00:00.000Z","netValue":1.3392214371417155},{"stockId":7002612252010,"date":"2026-05-20T16:00:00.000Z","netValue":1.3237568324223445},{"date":"2026-05-19T16:00:00.000Z","stockId":7002612252010,"netValue":1.3965471270497276},{"date":"2026-05-18T16:00:00.000Z","stockId":7002612252010,"netValue":1.338954806025864},{"date":"2026-05-17T16:00:00.000Z","stockId":7002612252010,"netValue":1.2704972670310632},{"stockId":7002612252010,"date":"2026-05-14T16:00:00.000Z","netValue":1.2532329022796966},{"stockId":7002612252010,"date":"2026-05-13T16:00:00.000Z","netValue":1.2207705639248105},{"stockId":7002612252010,"date":"2026-05-12T16:00:00.000Z","netValue":1.245567257698974},{"stockId":7002612252010,"date":"2026-05-11T16:00:00.000Z","netValue":1.2156379149446745},{"stockId":7002612252010,"date":"2026-05-10T16:00:00.000Z","netValue":1.209638714838022},{"date":"2026-05-07T16:00:00.000Z","stockId":7002612252010,"netValue":1.175109985335289},{"date":"2026-05-06T16:00:00.000Z","stockId":7002612252010,"netValue":1.2107718970803898},{"date":"2026-05-05T16:00:00.000Z","stockId":7002612252010,"netValue":1.180575923210239},{"stockId":7002612252010,"date":"2026-04-29T16:00:00.000Z","netValue":1.161778429542728},{"stockId":7002612252010,"date":"2026-04-28T16:00:00.000Z","netValue":1.1188508198906817},{"date":"2026-04-27T16:00:00.000Z","stockId":7002612252010,"netValue":1.1207172377016403},{"date":"2026-04-26T16:00:00.000Z","stockId":7002612252010,"netValue":1.1360485268630853},{"stockId":7002612252010,"date":"2026-04-23T16:00:00.000Z","netValue":1.104719370750567},{"date":"2026-04-22T16:00:00.000Z","stockId":7002612252010,"netValue":1.1096520463938147},{"stockId":7002612252010,"date":"2026-04-21T16:00:00.000Z","netValue":1.1200506599120121},{"stockId":7002612252010,"date":"2026-04-20T16:00:00.000Z","netValue":1.0937208372217044},{"stockId":7002612252010,"date":"2026-04-19T16:00:00.000Z","netValue":1.081522463671511},{"date":"2026-04-16T16:00:00.000Z","stockId":7002612252010,"netValue":1.088721503799494},{"stockId":7002612252010,"date":"2026-04-15T16:00:00.000Z","netValue":1.066124516731103},{"stockId":7002612252010,"date":"2026-04-14T16:00:00.000Z","netValue":1.0471270497267038},{"stockId":7002612252010,"date":"2026-04-13T16:00:00.000Z","netValue":1.057325689908013},{"date":"2026-04-12T16:00:00.000Z","stockId":7002612252010,"netValue":1.0161311825089996},{"stockId":7002612252010,"date":"2026-04-09T16:00:00.000Z","netValue":1.0093320890547934},{"date":"2026-04-08T16:00:00.000Z","stockId":7002612252010,"netValue":0.9884015464604725},{"date":"2026-04-07T16:00:00.000Z","stockId":7002612252010,"netValue":0.9856019197440348},{"date":"2026-04-06T16:00:00.000Z","stockId":7002612252010,"netValue":0.9358085588588194},{"stockId":7002612252010,"date":"2026-04-02T16:00:00.000Z","netValue":0.9195440607918949},{"stockId":7002612252010,"date":"2026-04-01T16:00:00.000Z","netValue":0.9166777762964943},{"stockId":7002612252010,"date":"2026-03-31T16:00:00.000Z","netValue":0.9426076523130255},{"date":"2026-03-30T16:00:00.000Z","stockId":7002612252010,"netValue":0.9152779629382755},{"date":"2026-03-29T16:00:00.000Z","stockId":7002612252010,"netValue":0.9600719904012803},{"stockId":7002612252010,"date":"2026-03-26T16:00:00.000Z","netValue":0.9644714038128256},{"date":"2026-03-25T16:00:00.000Z","stockId":7002612252010,"netValue":0.9565391281162516},{"stockId":7002612252010,"date":"2026-03-24T16:00:00.000Z","netValue":0.9787361685108658},{"stockId":7002612252010,"date":"2026-03-23T16:00:00.000Z","netValue":0.9556059192107723},{"stockId":7002612252010,"date":"2026-03-22T16:00:00.000Z","netValue":0.9446740434608724},{"date":"2026-03-19T16:00:00.000Z","stockId":7002612252010,"netValue":0.9882682309025468},{"stockId":7002612252010,"date":"2026-03-18T16:00:00.000Z","netValue":1.0126649780029335},{"date":"2026-03-17T16:00:00.000Z","stockId":7002612252010,"netValue":1.0402612984935347},{"stockId":7002612252010,"date":"2026-03-16T16:00:00.000Z","netValue":0.9906679109452078},{"stockId":7002612252010,"date":"2026-03-15T16:00:00.000Z","netValue":1.0412611651779768},{"date":"2026-03-12T16:00:00.000Z","stockId":7002612252010,"netValue":1.0167977602986276},{"stockId":7002612252010,"date":"2026-03-11T16:00:00.000Z","netValue":1.022263698173577},{"stockId":7002612252010,"date":"2026-03-10T16:00:00.000Z","netValue":1.0354619384082127},{"date":"2026-03-09T16:00:00.000Z","stockId":7002612252010,"netValue":1.05512598320224},{"stockId":7002612252010,"date":"2026-03-08T16:00:00.000Z","netValue":1.0253299560058664},{"date":"2026-03-05T16:00:00.000Z","stockId":7002612252010,"netValue":1.0318624183442213},{"stockId":7002612252010,"date":"2026-03-04T16:00:00.000Z","netValue":1.0212638314891351},{"date":"2026-03-03T16:00:00.000Z","stockId":7002612252010,"netValue":1.0071323823490206},{"stockId":7002612252010,"date":"2026-03-02T16:00:00.000Z","netValue":0.9961338488201577},{"stockId":7002612252010,"date":"2026-03-01T16:00:00.000Z","netValue":1.0549260098653517},{"date":"2026-02-26T16:00:00.000Z","stockId":7002612252010,"netValue":1.0561258498866823},{"date":"2026-02-25T16:00:00.000Z","stockId":7002612252010,"netValue":1.0701906412478344},{"stockId":7002612252010,"date":"2026-02-24T16:00:00.000Z","netValue":1.0643247566991072},{"stockId":7002612252010,"date":"2026-02-23T16:00:00.000Z","netValue":1.0547926943074262},{"stockId":7002612252010,"date":"2026-02-12T16:00:00.000Z","netValue":1.0480602586321826},{"date":"2026-02-11T16:00:00.000Z","stockId":7002612252010,"netValue":1.0485935208638852},{"date":"2026-02-10T16:00:00.000Z","stockId":7002612252010,"netValue":1.0313291561125186},{"date":"2026-02-09T16:00:00.000Z","stockId":7002612252010,"netValue":1.0458605519264104},{"date":"2026-02-08T16:00:00.000Z","stockId":7002612252010,"netValue":1.0805892547660316},{"date":"2026-02-05T16:00:00.000Z","stockId":7002612252010,"netValue":1.0479936008532202},{"date":"2026-02-04T16:00:00.000Z","stockId":7002612252010,"netValue":1.0590587921610457},{"stockId":7002612252010,"date":"2026-02-03T16:00:00.000Z","netValue":1.0814558058925483},{"stockId":7002612252010,"date":"2026-02-02T16:00:00.000Z","netValue":1.1053859485401953},{"date":"2026-02-01T16:00:00.000Z","stockId":7002612252010,"netValue":1.05392614318091},{"date":"2026-01-29T16:00:00.000Z","stockId":7002612252010,"netValue":1.0700573256899089},{"stockId":7002612252010,"date":"2026-01-28T16:00:00.000Z","netValue":1.0951206505799234},{"stockId":7002612252010,"date":"2026-01-27T16:00:00.000Z","netValue":1.1090521263831497},{"date":"2026-01-26T16:00:00.000Z","stockId":7002612252010,"netValue":1.1190507932275704},{"date":"2026-01-25T16:00:00.000Z","stockId":7002612252010,"netValue":1.1101853086255173},{"date":"2026-01-22T16:00:00.000Z","stockId":7002612252010,"netValue":1.1789761365151321},{"date":"2026-01-21T16:00:00.000Z","stockId":7002612252010,"netValue":1.086655112651647},{"stockId":7002612252010,"date":"2026-01-20T16:00:00.000Z","netValue":1.044727369684043},{"date":"2026-01-19T16:00:00.000Z","stockId":7002612252010,"netValue":1.0590587921610457},{"stockId":7002612252010,"date":"2026-01-18T16:00:00.000Z","netValue":1.083255565924544},{"stockId":7002612252010,"date":"2026-01-14T16:00:00.000Z","netValue":1.11405145980536},{"date":"2026-01-13T16:00:00.000Z","stockId":7002612252010,"netValue":1.1901079856019203},{"date":"2026-01-12T16:00:00.000Z","stockId":7002612252010,"netValue":1.207305692574324},{"stockId":7002612252010,"date":"2026-01-11T16:00:00.000Z","netValue":1.275629916011199},{"date":"2026-01-08T16:00:00.000Z","stockId":7002612252010,"netValue":1.1689108118917482},{"date":"2026-01-07T16:00:00.000Z","stockId":7002612252010,"netValue":1.1981735768564195},{"date":"2026-01-06T16:00:00.000Z","stockId":7002612252010,"netValue":1.1933742167710975},{"date":"2026-01-05T16:00:00.000Z","stockId":7002612252010,"netValue":1.1652446340487936},{"date":"2026-01-04T16:00:00.000Z","stockId":7002612252010,"netValue":1.1447806959072124},{"date":"2025-12-30T16:00:00.000Z","stockId":7002612252010,"netValue":1.1040527929609385},{"date":"2025-12-28T16:00:00.000Z","stockId":7002612252010,"netValue":1.1095853886148515},{"date":"2025-12-25T16:00:00.000Z","stockId":7002612252010,"netValue":1.112118384215438},{"date":"2025-12-24T16:00:00.000Z","stockId":7002612252010,"netValue":1.1009198773496867},{"date":"2025-12-23T16:00:00.000Z","stockId":7002612252010,"netValue":1.05845887215038},{"date":"2025-12-22T16:00:00.000Z","stockId":7002612252010,"netValue":1.038661511798427},{"date":"2025-12-21T16:00:00.000Z","stockId":7002612252010,"netValue":1.044460738568191},{"date":"2025-12-18T16:00:00.000Z","stockId":7002612252010,"netValue":1.0293294227436343},{"date":"2025-12-17T16:00:00.000Z","stockId":7002612252010,"netValue":1.0199306759098785},{"date":"2025-12-16T16:00:00.000Z","stockId":7002612252010,"netValue":1.0115317957605654},{"date":"2025-12-15T16:00:00.000Z","stockId":7002612252010,"netValue":1.0099986668444207},{"date":"2025-12-14T16:00:00.000Z","stockId":7002612252010,"netValue":1.0191974403412878},{"date":"2025-12-11T16:00:00.000Z","stockId":7002612252010,"netValue":1.0313958138914812},{"date":"2025-12-10T16:00:00.000Z","stockId":7002612252010,"netValue":1.0009998666844422},{"date":"2025-12-09T16:00:00.000Z","stockId":7002612252010,"netValue":1.0073323556859088},{"date":"2025-12-08T16:00:00.000Z","stockId":7002612252010,"netValue":1.0148646847087053},{"date":"2025-12-07T16:00:00.000Z","stockId":7002612252010,"netValue":1.0151979736035193},{"date":"2025-12-04T16:00:00.000Z","stockId":7002612252010,"netValue":0.9922010398613516},{"date":"2025-12-03T16:00:00.000Z","stockId":7002612252010,"netValue":0.9904679376083187},{"date":"2025-12-02T16:00:00.000Z","stockId":7002612252010,"netValue":0.9630715904546061},{"date":"2025-12-01T16:00:00.000Z","stockId":7002612252010,"netValue":0.9746033862151712},{"date":"2025-11-30T16:00:00.000Z","stockId":7002612252010,"netValue":0.9889348086921744},{"date":"2025-11-27T16:00:00.000Z","stockId":7002612252010,"netValue":0.9952006399146781},{"date":"2025-11-26T16:00:00.000Z","stockId":7002612252010,"netValue":0.9862018397546994},{"date":"2025-11-24T16:00:00.000Z","stockId":7002612252010,"netValue":0.9658045593920811},{"date":"2025-11-23T16:00:00.000Z","stockId":7002612252010,"netValue":0.9577389681375816},{"date":"2025-11-20T16:00:00.000Z","stockId":7002612252010,"netValue":0.9618717504332756},{"date":"2025-11-19T16:00:00.000Z","stockId":7002612252010,"netValue":1.007465671243834},{"date":"2025-11-18T16:00:00.000Z","stockId":7002612252010,"netValue":1.0366617784295427},{"date":"2025-11-17T16:00:00.000Z","stockId":7002612252010,"netValue":1.0474603386215169},{"date":"2025-11-16T16:00:00.000Z","stockId":7002612252010,"netValue":1.099453406212505},{"date":"2025-11-13T16:00:00.000Z","stockId":7002612252010,"netValue":1.092520997200373},{"date":"2025-11-12T16:00:00.000Z","stockId":7002612252010,"netValue":1.1470470603919476},{"date":"2025-11-11T16:00:00.000Z","stockId":7002612252010,"netValue":1.119917344354086},{"date":"2025-11-10T16:00:00.000Z","stockId":7002612252010,"netValue":1.114451406479136},{"date":"2025-11-09T16:00:00.000Z","stockId":7002612252010,"netValue":1.1243167577656312},{"date":"2025-11-06T16:00:00.000Z","stockId":7002612252010,"netValue":1.1181175843220903},{"date":"2025-11-05T16:00:00.000Z","stockId":7002612252010,"netValue":1.1170510598586858},{"date":"2025-11-04T16:00:00.000Z","stockId":7002612252010,"netValue":1.1089188108252233},{"date":"2025-11-03T16:00:00.000Z","stockId":7002612252010,"netValue":1.1242500999866687},{"date":"2025-11-02T16:00:00.000Z","stockId":7002612252010,"netValue":1.1467137714971336},{"date":"2025-10-30T16:00:00.000Z","stockId":7002612252010,"netValue":1.1399146780429275},{"date":"2025-10-29T16:00:00.000Z","stockId":7002612252010,"netValue":1.1632449006799093},{"date":"2025-10-28T16:00:00.000Z","stockId":7002612252010,"netValue":1.2055059325423274},{"date":"2025-10-27T16:00:00.000Z","stockId":7002612252010,"netValue":1.1857752299693372},{"date":"2025-10-26T16:00:00.000Z","stockId":7002612252010,"netValue":1.2041061191841085},{"date":"2025-10-23T16:00:00.000Z","stockId":7002612252010,"netValue":1.1395147313691505},{"date":"2025-10-22T16:00:00.000Z","stockId":7002612252010,"netValue":1.064191441141181},{"date":"2025-10-21T16:00:00.000Z","stockId":7002612252010,"netValue":1.0675909878682839},{"date":"2025-10-20T16:00:00.000Z","stockId":7002612252010,"netValue":1.0727236368484199},{"date":"2025-10-19T16:00:00.000Z","stockId":7002612252010,"netValue":1.0537928276229833},{"date":"2025-10-16T16:00:00.000Z","stockId":7002612252010,"netValue":1.055592587654979},{"date":"2025-10-15T16:00:00.000Z","stockId":7002612252010,"netValue":1.0987201706439138},{"date":"2025-10-14T16:00:00.000Z","stockId":7002612252010,"netValue":1.1061191841087852},{"date":"2025-10-13T16:00:00.000Z","stockId":7002612252010,"netValue":1.1019197440341284},{"date":"2025-10-12T16:00:00.000Z","stockId":7002612252010,"netValue":1.1726436475136646},{"date":"2025-10-09T16:00:00.000Z","stockId":7002612252010,"netValue":1.1552459672043724},{"date":"2025-10-08T16:00:00.000Z","stockId":7002612252010,"netValue":1.2128382882282358},{"date":"2025-09-29T16:00:00.000Z","stockId":7002612252010,"netValue":1.1951073190241297},{"date":"2025-09-28T16:00:00.000Z","stockId":7002612252010,"netValue":1.1877749633382213},{"date":"2025-09-25T16:00:00.000Z","stockId":7002612252010,"netValue":1.162911611785095},{"date":"2025-09-24T16:00:00.000Z","stockId":7002612252010,"netValue":1.1763098253566187},{"date":"2025-09-23T16:00:00.000Z","stockId":7002612252010,"netValue":1.1700439941341152},{"date":"2025-09-22T16:00:00.000Z","stockId":7002612252010,"netValue":1.172843620850553},{"date":"2025-09-21T16:00:00.000Z","stockId":7002612252010,"netValue":1.1849753366217834},{"date":"2025-09-18T16:00:00.000Z","stockId":7002612252010,"netValue":1.1315824556725766},{"date":"2025-09-17T16:00:00.000Z","stockId":7002612252010,"netValue":1.1400479936008527},{"date":"2025-09-16T16:00:00.000Z","stockId":7002612252010,"netValue":1.132782295693907},{"date":"2025-09-15T16:00:00.000Z","stockId":7002612252010,"netValue":1.126649780029329},{"date":"2025-09-14T16:00:00.000Z","stockId":7002612252010,"netValue":1.106852419677376},{"date":"2025-09-11T16:00:00.000Z","stockId":7002612252010,"netValue":1.1192507665644575},{"date":"2025-09-10T16:00:00.000Z","stockId":7002612252010,"netValue":1.1240501266497798},{"date":"2025-09-09T16:00:00.000Z","stockId":7002612252010,"netValue":1.0935875216637778},{"date":"2025-09-08T16:00:00.000Z","stockId":7002612252010,"netValue":1.1094520730569255},{"date":"2025-09-07T16:00:00.000Z","stockId":7002612252010,"netValue":1.1193840821223833},{"date":"2025-09-04T16:00:00.000Z","stockId":7002612252010,"netValue":1.11478469537395},{"date":"2025-09-03T16:00:00.000Z","stockId":7002612252010,"netValue":1.082588988134915},{"date":"2025-09-02T16:00:00.000Z","stockId":7002612252010,"netValue":1.1606452473003597},{"date":"2025-09-01T16:00:00.000Z","stockId":7002612252010,"netValue":1.1611785095320621},{"date":"2025-08-31T16:00:00.000Z","stockId":7002612252010,"netValue":1.200239968004266},{"date":"2025-08-28T16:00:00.000Z","stockId":7002612252010,"netValue":1.174243434208772},{"date":"2025-08-27T16:00:00.000Z","stockId":7002612252010,"netValue":1.194974003466204},{"date":"2025-08-26T16:00:00.000Z","stockId":7002612252010,"netValue":1.1400479936008527},{"date":"2025-08-25T16:00:00.000Z","stockId":7002612252010,"netValue":1.149846687108385},{"date":"2025-08-24T16:00:00.000Z","stockId":7002612252010,"netValue":1.1772430342620979},{"date":"2025-08-21T16:00:00.000Z","stockId":7002612252010,"netValue":1.1429142780962531},{"date":"2025-08-20T16:00:00.000Z","stockId":7002612252010,"netValue":1.0735235301959731},{"date":"2025-08-19T16:00:00.000Z","stockId":7002612252010,"netValue":1.0949206772430335},{"date":"2025-08-18T16:00:00.000Z","stockId":7002612252010,"netValue":1.094387415011331},{"date":"2025-08-17T16:00:00.000Z","stockId":7002612252010,"netValue":1.0854552726303153},{"date":"2025-08-14T16:00:00.000Z","stockId":7002612252010,"netValue":1.0315957872283688},{"date":"2025-08-13T16:00:00.000Z","stockId":7002612252010,"netValue":1.0283295560591912},{"date":"2025-08-12T16:00:00.000Z","stockId":7002612252010,"netValue":1.025996533795493},{"date":"2025-08-11T16:00:00.000Z","stockId":7002612252010,"netValue":1.0057325689908003},{"date":"2025-08-10T16:00:00.000Z","stockId":7002612252010,"netValue":0.9962005065991192},{"date":"2025-08-07T16:00:00.000Z","stockId":7002612252010,"netValue":0.9810691907745624},{"date":"2025-08-06T16:00:00.000Z","stockId":7002612252010,"netValue":1.0317957605652568},{"date":"2025-08-05T16:00:00.000Z","stockId":7002612252010,"netValue":1.0321957072390338},{"date":"2025-08-04T16:00:00.000Z","stockId":7002612252010,"netValue":1.0163311558458863},{"date":"2025-08-03T16:00:00.000Z","stockId":7002612252010,"netValue":1.0249966671110509},{"date":"2025-07-31T16:00:00.000Z","stockId":7002612252010,"netValue":1.0101319824023456},{"date":"2025-07-30T16:00:00.000Z","stockId":7002612252010,"netValue":0.9852019730702565},{"date":"2025-07-29T16:00:00.000Z","stockId":7002612252010,"netValue":0.9581389148113577},{"date":"2025-07-28T16:00:00.000Z","stockId":7002612252010,"netValue":0.975136648446873},{"date":"2025-07-27T16:00:00.000Z","stockId":7002612252010,"netValue":0.9698040261298486},{"date":"2025-07-24T16:00:00.000Z","stockId":7002612252010,"netValue":0.9750699906679102},{"date":"2025-07-23T16:00:00.000Z","stockId":7002612252010,"netValue":0.9506732435675235},{"date":"2025-07-22T16:00:00.000Z","stockId":7002612252010,"netValue":0.9500066657778957},{"date":"2025-07-21T16:00:00.000Z","stockId":7002612252010,"netValue":0.9472736968404207},{"date":"2025-07-20T16:00:00.000Z","stockId":7002612252010,"netValue":0.9558058925476597},{"date":"2025-07-17T16:00:00.000Z","stockId":7002612252010,"netValue":0.972137048393547},{"date":"2025-07-16T16:00:00.000Z","stockId":7002612252010,"netValue":0.9634048793494194},{"date":"2025-07-15T16:00:00.000Z","stockId":7002612252010,"netValue":0.9547393680842547},{"date":"2025-07-14T16:00:00.000Z","stockId":7002612252010,"netValue":0.9643380882548988},{"date":"2025-07-13T16:00:00.000Z","stockId":7002612252010,"netValue":0.956005865884548},{"date":"2025-07-10T16:00:00.000Z","stockId":7002612252010,"netValue":0.952606319157445},{"date":"2025-07-09T16:00:00.000Z","stockId":7002612252010,"netValue":0.9589388081589114},{"date":"2025-07-08T16:00:00.000Z","stockId":7002612252010,"netValue":0.9620717237701633},{"date":"2025-07-07T16:00:00.000Z","stockId":7002612252010,"netValue":0.9677376349820016},{"date":"2025-07-06T16:00:00.000Z","stockId":7002612252010,"netValue":0.9555392614318083},{"date":"2025-07-03T16:00:00.000Z","stockId":7002612252010,"netValue":0.9508065591254491},{"date":"2025-07-02T16:00:00.000Z","stockId":7002612252010,"netValue":0.9484735368617511},{"date":"2025-07-01T16:00:00.000Z","stockId":7002612252010,"netValue":0.9462738301559785},{"date":"2025-06-30T16:00:00.000Z","stockId":7002612252010,"netValue":0.9650713238234896},{"date":"2025-06-29T16:00:00.000Z","stockId":7002612252010,"netValue":0.9652712971603781},{"date":"2025-06-26T16:00:00.000Z","stockId":7002612252010,"netValue":0.953339554726036},{"date":"2025-06-25T16:00:00.000Z","stockId":7002612252010,"netValue":0.9509398746833752},{"date":"2025-06-24T16:00:00.000Z","stockId":7002612252010,"netValue":0.9633382215704568},{"date":"2025-06-23T16:00:00.000Z","stockId":7002612252010,"netValue":0.9460738568190904},{"date":"2025-06-22T16:00:00.000Z","stockId":7002612252010,"netValue":0.9348086921743763},{"date":"2025-06-19T16:00:00.000Z","stockId":7002612252010,"netValue":0.9192774296760428},{"date":"2025-06-18T16:00:00.000Z","stockId":7002612252010,"netValue":0.9332089054792689},{"date":"2025-06-17T16:00:00.000Z","stockId":7002612252010,"netValue":0.9318757499000129},{"date":"2025-06-16T16:00:00.000Z","stockId":7002612252010,"netValue":0.9288094920677239},{"date":"2025-06-15T16:00:00.000Z","stockId":7002612252010,"netValue":0.93180909212105},{"date":"2025-06-12T16:00:00.000Z","stockId":7002612252010,"netValue":0.9288094920677239},{"date":"2025-06-11T16:00:00.000Z","stockId":7002612252010,"netValue":0.9502732968937471},{"date":"2025-06-10T16:00:00.000Z","stockId":7002612252010,"netValue":0.9482069057459002},{"date":"2025-06-09T16:00:00.000Z","stockId":7002612252010,"netValue":0.9408078922810289},{"date":"2025-06-08T16:00:00.000Z","stockId":7002612252010,"netValue":0.9557392347686973},{"date":"2025-06-05T16:00:00.000Z","stockId":7002612252010,"netValue":0.9480735901879748},{"date":"2025-06-04T16:00:00.000Z","stockId":7002612252010,"netValue":0.9567391014531395},{"date":"2025-06-03T16:00:00.000Z","stockId":7002612252010,"netValue":0.9448073590187973},{"date":"2025-06-02T16:00:00.000Z","stockId":7002612252010,"netValue":0.9417411011865083},{"date":"2025-05-29T16:00:00.000Z","stockId":7002612252010,"netValue":0.931942407678976},{"date":"2025-05-28T16:00:00.000Z","stockId":7002612252010,"netValue":0.9421410478602852},{"date":"2025-05-27T16:00:00.000Z","stockId":7002612252010,"netValue":0.9386748433542192},{"date":"2025-05-26T16:00:00.000Z","stockId":7002612252010,"netValue":0.9405412611651779},{"date":"2025-05-25T16:00:00.000Z","stockId":7002612252010,"netValue":0.945607252366351},{"date":"2025-05-22T16:00:00.000Z","stockId":7002612252010,"netValue":0.9426743100919875},{"date":"2025-05-21T16:00:00.000Z","stockId":7002612252010,"netValue":0.9502732968937473},{"date":"2025-05-20T16:00:00.000Z","stockId":7002612252010,"netValue":0.9512731635781895},{"date":"2025-05-19T16:00:00.000Z","stockId":7002612252010,"netValue":0.9540061325156645},{"date":"2025-05-18T16:00:00.000Z","stockId":7002612252010,"netValue":0.95413944807359},{"date":"2025-05-15T16:00:00.000Z","stockId":7002612252010,"netValue":0.9629382748966803},{"date":"2025-05-14T16:00:00.000Z","stockId":7002612252010,"netValue":0.9656712438341551},{"date":"2025-05-13T16:00:00.000Z","stockId":7002612252010,"netValue":0.9816024530062654},{"date":"2025-05-12T16:00:00.000Z","stockId":7002612252010,"netValue":0.9878016264498063},{"date":"2025-05-11T16:00:00.000Z","stockId":7002612252010,"netValue":0.9976669777363013},{"date":"2025-05-08T16:00:00.000Z","stockId":7002612252010,"netValue":0.9659378749500064},{"date":"2025-05-07T16:00:00.000Z","stockId":7002612252010,"netValue":0.988201573123583},{"date":"2025-05-06T16:00:00.000Z","stockId":7002612252010,"netValue":0.9820690574590051},{"date":"2025-05-05T16:00:00.000Z","stockId":7002612252010,"netValue":0.9877349686708435},{"date":"2025-04-29T16:00:00.000Z","stockId":7002612252010,"netValue":0.9661378482868948},{"date":"2025-04-28T16:00:00.000Z","stockId":7002612252010,"netValue":0.9519397413678171},{"date":"2025-04-27T16:00:00.000Z","stockId":7002612252010,"netValue":0.9374750033328886},{"date":"2025-04-24T16:00:00.000Z","stockId":7002612252010,"netValue":0.9378749500066653},{"date":"2025-04-23T16:00:00.000Z","stockId":7002612252010,"netValue":0.9416077856285825},{"date":"2025-04-22T16:00:00.000Z","stockId":7002612252010,"netValue":0.9506732435675239},{"date":"2025-04-21T16:00:00.000Z","stockId":7002612252010,"netValue":0.9433408878816155},{"date":"2025-04-20T16:00:00.000Z","stockId":7002612252010,"netValue":0.9485401946407145},{"date":"2025-04-17T16:00:00.000Z","stockId":7002612252010,"netValue":0.943940807892281},{"date":"2025-04-16T16:00:00.000Z","stockId":7002612252010,"netValue":0.9494734035461939},{"date":"2025-04-15T16:00:00.000Z","stockId":7002612252010,"netValue":0.9294094120783895},{"date":"2025-04-14T16:00:00.000Z","stockId":7002612252010,"netValue":0.930209305425943},{"date":"2025-04-13T16:00:00.000Z","stockId":7002612252010,"netValue":0.9292760965204637},{"date":"2025-04-10T16:00:00.000Z","stockId":7002612252010,"netValue":0.9266097853619516},{"date":"2025-04-09T16:00:00.000Z","stockId":7002612252010,"netValue":0.925076656445807},{"date":"2025-04-08T16:00:00.000Z","stockId":7002612252010,"netValue":0.9212105052659644},{"date":"2025-04-07T16:00:00.000Z","stockId":7002612252010,"netValue":0.9266097853619516},{"date":"2025-04-06T16:00:00.000Z","stockId":7002612252010,"netValue":0.9092787628316225},{"date":"2025-04-02T16:00:00.000Z","stockId":7002612252010,"netValue":0.9671377149713372},{"date":"2025-04-01T16:00:00.000Z","stockId":7002612252010,"netValue":0.970870550593254},{"date":"2025-03-31T16:00:00.000Z","stockId":7002612252010,"netValue":0.9724703372883614},{"date":"2025-03-30T16:00:00.000Z","stockId":7002612252010,"netValue":0.974936675109985},{"date":"2025-03-27T16:00:00.000Z","stockId":7002612252010,"netValue":0.9659378749500065},{"date":"2025-03-26T16:00:00.000Z","stockId":7002612252010,"netValue":0.9630715904546059},{"date":"2025-03-25T16:00:00.000Z","stockId":7002612252010,"netValue":0.9596053859485401},{"date":"2025-03-24T16:00:00.000Z","stockId":7002612252010,"netValue":0.9576723103586188},{"date":"2025-03-23T16:00:00.000Z","stockId":7002612252010,"netValue":0.9637381682442339},{"date":"2025-03-20T16:00:00.000Z","stockId":7002612252010,"netValue":0.9585388614851351},{"date":"2025-03-19T16:00:00.000Z","stockId":7002612252010,"netValue":1.002732968937475},{"date":"2025-03-18T16:00:00.000Z","stockId":7002612252010,"netValue":1.0062658312225035},{"date":"2025-03-17T16:00:00.000Z","stockId":7002612252010,"netValue":1.0094654046127183},{"date":"2025-03-16T16:00:00.000Z","stockId":7002612252010,"netValue":1.0019997333688841},{"date":"2025-03-13T16:00:00.000Z","stockId":7002612252010,"netValue":1}]}