window.pageData = {"startDate":"2024-08-01T05:19:59.421Z","endDate":"2026-08-01T05:19:59.421Z","manager":{"_id":7100308252300,"name":"姜灿慧","gender":"f","educationCode":"001002","resume":"姜灿慧：女，国籍中国，管理学硕士，8年证券从业经验。2017年6月加盟鹏华基金管理有限公司，历任研究部助理研究员、研究员、高级研究员、资深研究员，现担任研究部基金经理。姜灿慧具备基金从业资格。","tickerId":100308252300,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020307","exchange":"fm","cnInfoCode":"j101020307","followedNum":0,"currency":"CNY","workingDate":"2025-06-04T16:00:00.000Z","fundCompanyId":4000050060000,"fundManagerSecondLevel":"hybrid","pinyin":"jch","fundCompany":{"_id":4000050060000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7100308252300,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_p_r_m1":-0.3023449341694652,"fm_cagr_p_r_fs":0.41707276316910513,"fm_cagr_p_r_fs_m":0.062329655741556245,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.024076147816349383,"fm_p_r_fys_m":0.007255673714479549,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.5738423028785983,"fm_p_r_m1_m":-0.08051666471615293,"fm_p_r_m1_r_c":1728,"fm_p_r_m1_rp":0.9148812970469021,"fm_p_r_m3_m":-0.04772495527492676,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.8538597525044196,"fm_p_r_m6_m":-0.03428390075108245,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.728448275862069,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.4982658959537572,"fm_p_r_y1_m":0.11791328558909808,"fm_p_r_y1_r_c":1501,"fm_p_r_y1_rp":0.228,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.16936416184971098,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.21734104046242775,"fm_p_r_m3":-0.1468033293352231,"fm_p_r_m6":-0.1057864462306195,"fm_p_r_fys":-0.00441089150903351,"fm_p_r_y1":0.3245683331452438},"fmi":{"stockId":7100308252300,"type":"fmi","fm_my":1.2,"fm_a_as":0,"fm_a_mfn":1,"fm_as":60350136.736499995,"fm_b_as":0,"fm_e_as":0,"fm_h_as":60350136.736499995,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":60350136.736499995,"fm_q_as":0,"fm_r_f_cagr":0.3731,"fm_r_fd":3000000006230,"fm_r_ftp":0.4402,"fm_d":{"3000000006230":"本基金的基金经理"},"fm_wy":8}},"topTenManagedFundList":[{"_id":3000000006230,"stockCode":"006230","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-08-15T16:00:00.000Z","setUpScale":364123000,"market":"a","tickerId":6230,"name":"鹏华研究驱动混合型证券投资基金","shortName":"鹏华研究驱动混合(006230)","fundSecondLevel":"hybrid","__csrcFundId":5567,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:28.704Z","masterFundFlag":1,"inceptionDate":"2018-09-13T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","pinyin":"phyjqdhhxzqtzjj","masterFundShortName":"鹏华研究驱动混合","hotMetrics":{"stockId":3000000006230,"type":"f_as","f_tas":60350136.736499995,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07476940822507849,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.131511518077994,"threeYears":0.14762381190595297,"fiveYears":-0.04634423643313379,"tenYears":0.4442794186153647},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49149,"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":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"date":"2026-07-30T16:00:00.000Z","stockId":7100308252300,"netValue":1.494588055520185},{"stockId":7100308252300,"date":"2026-07-29T16:00:00.000Z","netValue":1.4384311728002053},{"date":"2026-07-28T16:00:00.000Z","stockId":7100308252300,"netValue":1.545906023175858},{"stockId":7100308252300,"date":"2026-07-27T16:00:00.000Z","netValue":1.5539921049280545},{"stockId":7100308252300,"date":"2026-07-26T16:00:00.000Z","netValue":1.6957850502992504},{"date":"2026-07-23T16:00:00.000Z","stockId":7100308252300,"netValue":1.6480325990067506},{"date":"2026-07-22T16:00:00.000Z","stockId":7100308252300,"netValue":1.654845282057814},{"stockId":7100308252300,"date":"2026-07-21T16:00:00.000Z","netValue":1.6870622691964872},{"stockId":7100308252300,"date":"2026-07-20T16:00:00.000Z","netValue":1.7471666878899799},{"date":"2026-07-19T16:00:00.000Z","stockId":7100308252300,"netValue":1.596205271870624},{"stockId":7100308252300,"date":"2026-07-16T16:00:00.000Z","netValue":1.6695530370559035},{"stockId":7100308252300,"date":"2026-07-15T16:00:00.000Z","netValue":1.8177129759327662},{"date":"2026-07-14T16:00:00.000Z","stockId":7100308252300,"netValue":1.8835476887813587},{"stockId":7100308252300,"date":"2026-07-13T16:00:00.000Z","netValue":1.9404686107220186},{"date":"2026-07-12T16:00:00.000Z","stockId":7100308252300,"netValue":1.8649560677448123},{"date":"2026-07-09T16:00:00.000Z","stockId":7100308252300,"netValue":1.9282439831911387},{"stockId":7100308252300,"date":"2026-07-08T16:00:00.000Z","netValue":2.054501464408508},{"date":"2026-07-07T16:00:00.000Z","stockId":7100308252300,"netValue":1.926843244619892},{"stockId":7100308252300,"date":"2026-07-06T16:00:00.000Z","netValue":1.9302177511778955},{"stockId":7100308252300,"date":"2026-07-05T16:00:00.000Z","netValue":1.9281803132560822},{"stockId":7100308252300,"date":"2026-07-02T16:00:00.000Z","netValue":1.9845918757162884},{"date":"2026-07-01T16:00:00.000Z","stockId":7100308252300,"netValue":1.9665096141601952},{"date":"2026-06-30T16:00:00.000Z","stockId":7100308252300,"netValue":2.142302304851651},{"date":"2026-06-29T16:00:00.000Z","stockId":7100308252300,"netValue":2.197567808480837},{"date":"2026-06-28T16:00:00.000Z","stockId":7100308252300,"netValue":2.1145422131669447},{"date":"2026-06-25T16:00:00.000Z","stockId":7100308252300,"netValue":2.0991340888832313},{"date":"2026-06-24T16:00:00.000Z","stockId":7100308252300,"netValue":2.126512160957598},{"date":"2026-06-23T16:00:00.000Z","stockId":7100308252300,"netValue":2.0636062651216114},{"stockId":7100308252300,"date":"2026-06-22T16:00:00.000Z","netValue":1.9858652744174219},{"stockId":7100308252300,"date":"2026-06-21T16:00:00.000Z","netValue":2.055456513434358},{"date":"2026-06-17T16:00:00.000Z","stockId":7100308252300,"netValue":2.0273144021393117},{"date":"2026-06-16T16:00:00.000Z","stockId":7100308252300,"netValue":1.9921049280529752},{"stockId":7100308252300,"date":"2026-06-15T16:00:00.000Z","netValue":1.9225136890360388},{"stockId":7100308252300,"date":"2026-06-14T16:00:00.000Z","netValue":1.9067872150770424},{"date":"2026-06-11T16:00:00.000Z","stockId":7100308252300,"netValue":1.804787979116263},{"stockId":7100308252300,"date":"2026-06-10T16:00:00.000Z","netValue":1.7905259136635696},{"stockId":7100308252300,"date":"2026-06-09T16:00:00.000Z","netValue":1.7491404558767365},{"date":"2026-06-08T16:00:00.000Z","stockId":7100308252300,"netValue":1.777664586782123},{"date":"2026-06-07T16:00:00.000Z","stockId":7100308252300,"netValue":1.695275690818797},{"stockId":7100308252300,"date":"2026-06-04T16:00:00.000Z","netValue":1.7616197631478432},{"stockId":7100308252300,"date":"2026-06-03T16:00:00.000Z","netValue":1.8273908060613795},{"date":"2026-06-02T16:00:00.000Z","stockId":7100308252300,"netValue":1.8295555838533062},{"stockId":7100308252300,"date":"2026-06-01T16:00:00.000Z","netValue":1.7826945116515998},{"stockId":7100308252300,"date":"2026-05-31T16:00:00.000Z","netValue":1.725646249840827},{"date":"2026-05-28T16:00:00.000Z","stockId":7100308252300,"netValue":1.7865147077549997},{"date":"2026-05-27T16:00:00.000Z","stockId":7100308252300,"netValue":1.833248440086593},{"date":"2026-05-26T16:00:00.000Z","stockId":7100308252300,"netValue":1.8089901948300033},{"stockId":7100308252300,"date":"2026-05-25T16:00:00.000Z","netValue":1.8622182605373763},{"stockId":7100308252300,"date":"2026-05-24T16:00:00.000Z","netValue":1.8548962180058597},{"stockId":7100308252300,"date":"2026-05-21T16:00:00.000Z","netValue":1.8238252896982066},{"date":"2026-05-20T16:00:00.000Z","stockId":7100308252300,"netValue":1.7790653253533701},{"date":"2026-05-19T16:00:00.000Z","stockId":7100308252300,"netValue":1.8470648159938896},{"stockId":7100308252300,"date":"2026-05-18T16:00:00.000Z","netValue":1.8171399465172564},{"stockId":7100308252300,"date":"2026-05-17T16:00:00.000Z","netValue":1.8098179039857396},{"stockId":7100308252300,"date":"2026-05-14T16:00:00.000Z","netValue":1.8018591621036564},{"stockId":7100308252300,"date":"2026-05-13T16:00:00.000Z","netValue":1.8359862472940294},{"date":"2026-05-12T16:00:00.000Z","stockId":7100308252300,"netValue":1.8689672736533824},{"date":"2026-05-11T16:00:00.000Z","stockId":7100308252300,"netValue":1.8612632115115255},{"stockId":7100308252300,"date":"2026-05-10T16:00:00.000Z","netValue":1.8394880937221458},{"date":"2026-05-07T16:00:00.000Z","stockId":7100308252300,"netValue":1.819050044568956},{"stockId":7100308252300,"date":"2026-05-06T16:00:00.000Z","netValue":1.8180949955431056},{"date":"2026-05-05T16:00:00.000Z","stockId":7100308252300,"netValue":1.7867057175601693},{"stockId":7100308252300,"date":"2026-04-29T16:00:00.000Z","netValue":1.7517509232140596},{"stockId":7100308252300,"date":"2026-04-28T16:00:00.000Z","netValue":1.743219151916466},{"date":"2026-04-27T16:00:00.000Z","stockId":7100308252300,"netValue":1.6931109130268696},{"stockId":7100308252300,"date":"2026-04-26T16:00:00.000Z","netValue":1.7144403412708529},{"stockId":7100308252300,"date":"2026-04-23T16:00:00.000Z","netValue":1.704698841207183},{"stockId":7100308252300,"date":"2026-04-22T16:00:00.000Z","netValue":1.6977588182860064},{"stockId":7100308252300,"date":"2026-04-21T16:00:00.000Z","netValue":1.7371705080860829},{"date":"2026-04-20T16:00:00.000Z","stockId":7100308252300,"netValue":1.7078823379600163},{"date":"2026-04-19T16:00:00.000Z","stockId":7100308252300,"netValue":1.7005602954284997},{"date":"2026-04-16T16:00:00.000Z","stockId":7100308252300,"netValue":1.7063542595186565},{"date":"2026-04-15T16:00:00.000Z","stockId":7100308252300,"netValue":1.7040621418566164},{"date":"2026-04-14T16:00:00.000Z","stockId":7100308252300,"netValue":1.6565643703043433},{"date":"2026-04-13T16:00:00.000Z","stockId":7100308252300,"netValue":1.6746466318604365},{"date":"2026-04-12T16:00:00.000Z","stockId":7100308252300,"netValue":1.6493059977078832},{"stockId":7100308252300,"date":"2026-04-09T16:00:00.000Z","netValue":1.6389914682287032},{"date":"2026-04-08T16:00:00.000Z","stockId":7100308252300,"netValue":1.6247930727110667},{"date":"2026-04-07T16:00:00.000Z","stockId":7100308252300,"netValue":1.6292499681650334},{"date":"2026-04-06T16:00:00.000Z","stockId":7100308252300,"netValue":1.5404304087609841},{"date":"2026-04-02T16:00:00.000Z","stockId":7100308252300,"netValue":1.5348274544759974},{"date":"2026-04-01T16:00:00.000Z","stockId":7100308252300,"netValue":1.5355914936966775},{"date":"2026-03-31T16:00:00.000Z","stockId":7100308252300,"netValue":1.5592130396027006},{"date":"2026-03-30T16:00:00.000Z","stockId":7100308252300,"netValue":1.5134343562969574},{"stockId":7100308252300,"date":"2026-03-29T16:00:00.000Z","netValue":1.564497644212404},{"stockId":7100308252300,"date":"2026-03-26T16:00:00.000Z","netValue":1.5473704316821606},{"date":"2026-03-25T16:00:00.000Z","stockId":7100308252300,"netValue":1.5234305361008542},{"date":"2026-03-24T16:00:00.000Z","stockId":7100308252300,"netValue":1.5487711702534075},{"date":"2026-03-23T16:00:00.000Z","stockId":7100308252300,"netValue":1.5134343562969574},{"stockId":7100308252300,"date":"2026-03-22T16:00:00.000Z","netValue":1.466573284095251},{"stockId":7100308252300,"date":"2026-03-19T16:00:00.000Z","netValue":1.5038838660384577},{"stockId":7100308252300,"date":"2026-03-18T16:00:00.000Z","netValue":1.493505666624221},{"date":"2026-03-17T16:00:00.000Z","stockId":7100308252300,"netValue":1.5578759709665106},{"date":"2026-03-16T16:00:00.000Z","stockId":7100308252300,"netValue":1.5448873042149507},{"date":"2026-03-15T16:00:00.000Z","stockId":7100308252300,"netValue":1.5814338469374771},{"date":"2026-03-12T16:00:00.000Z","stockId":7100308252300,"netValue":1.5939768241436403},{"date":"2026-03-11T16:00:00.000Z","stockId":7100308252300,"netValue":1.6132051445307536},{"date":"2026-03-10T16:00:00.000Z","stockId":7100308252300,"netValue":1.6307143766713368},{"stockId":7100308252300,"date":"2026-03-09T16:00:00.000Z","netValue":1.63275181459315},{"stockId":7100308252300,"date":"2026-03-08T16:00:00.000Z","netValue":1.6061377817394638},{"date":"2026-03-05T16:00:00.000Z","stockId":7100308252300,"netValue":1.6254297720616335},{"date":"2026-03-04T16:00:00.000Z","stockId":7100308252300,"netValue":1.6461861708901069},{"stockId":7100308252300,"date":"2026-03-03T16:00:00.000Z","netValue":1.6302686871259402},{"stockId":7100308252300,"date":"2026-03-02T16:00:00.000Z","netValue":1.642174964981537},{"date":"2026-03-01T16:00:00.000Z","stockId":7100308252300,"netValue":1.727046988412073},{"stockId":7100308252300,"date":"2026-02-26T16:00:00.000Z","netValue":1.7049535209474096},{"date":"2026-02-25T16:00:00.000Z","stockId":7100308252300,"netValue":1.6962307398446463},{"date":"2026-02-24T16:00:00.000Z","stockId":7100308252300,"netValue":1.6929199032216997},{"stockId":7100308252300,"date":"2026-02-23T16:00:00.000Z","netValue":1.6440213930981802},{"date":"2026-02-12T16:00:00.000Z","stockId":7100308252300,"netValue":1.609130268687127},{"stockId":7100308252300,"date":"2026-02-11T16:00:00.000Z","netValue":1.6368903603718334},{"stockId":7100308252300,"date":"2026-02-10T16:00:00.000Z","netValue":1.6225009550490268},{"date":"2026-02-09T16:00:00.000Z","stockId":7100308252300,"netValue":1.5889468992741638},{"date":"2026-02-08T16:00:00.000Z","stockId":7100308252300,"netValue":1.5944861836240938},{"stockId":7100308252300,"date":"2026-02-05T16:00:00.000Z","netValue":1.554565134343564},{"stockId":7100308252300,"date":"2026-02-04T16:00:00.000Z","netValue":1.5558385330446973},{"date":"2026-02-03T16:00:00.000Z","stockId":7100308252300,"netValue":1.6044186934929334},{"stockId":7100308252300,"date":"2026-02-02T16:00:00.000Z","netValue":1.6175983700496634},{"stockId":7100308252300,"date":"2026-02-01T16:00:00.000Z","netValue":1.5732840952502238},{"date":"2026-01-29T16:00:00.000Z","stockId":7100308252300,"netValue":1.6713994651725468},{"date":"2026-01-28T16:00:00.000Z","stockId":7100308252300,"netValue":1.7488857761365093},{"stockId":7100308252300,"date":"2026-01-27T16:00:00.000Z","netValue":1.769196485419586},{"stockId":7100308252300,"date":"2026-01-26T16:00:00.000Z","netValue":1.7072456386094497},{"date":"2026-01-25T16:00:00.000Z","stockId":7100308252300,"netValue":1.7050171908824665},{"date":"2026-01-22T16:00:00.000Z","stockId":7100308252300,"netValue":1.6718451547179431},{"stockId":7100308252300,"date":"2026-01-21T16:00:00.000Z","netValue":1.6359353113459834},{"stockId":7100308252300,"date":"2026-01-20T16:00:00.000Z","netValue":1.6309690564115633},{"stockId":7100308252300,"date":"2026-01-19T16:00:00.000Z","netValue":1.5850630332357072},{"stockId":7100308252300,"date":"2026-01-18T16:00:00.000Z","netValue":1.595377562714887},{"stockId":7100308252300,"date":"2026-01-15T16:00:00.000Z","netValue":1.599961798038967},{"date":"2026-01-14T16:00:00.000Z","stockId":7100308252300,"netValue":1.6090029288170136},{"stockId":7100308252300,"date":"2026-01-13T16:00:00.000Z","netValue":1.5892652489494472},{"date":"2026-01-12T16:00:00.000Z","stockId":7100308252300,"netValue":1.583152935184007},{"stockId":7100308252300,"date":"2026-01-11T16:00:00.000Z","netValue":1.5762129122628306},{"stockId":7100308252300,"date":"2026-01-08T16:00:00.000Z","netValue":1.5560295428498674},{"date":"2026-01-07T16:00:00.000Z","stockId":7100308252300,"netValue":1.5394116898000776},{"date":"2026-01-06T16:00:00.000Z","stockId":7100308252300,"netValue":1.579141729275437},{"date":"2026-01-05T16:00:00.000Z","stockId":7100308252300,"netValue":1.5787597096650972},{"date":"2026-01-04T16:00:00.000Z","stockId":7100308252300,"netValue":1.545396663695404},{"date":"2025-12-30T16:00:00.000Z","stockId":7100308252300,"netValue":1.5012097287660777},{"date":"2025-12-29T16:00:00.000Z","stockId":7100308252300,"netValue":1.5136253661021275},{"date":"2025-12-28T16:00:00.000Z","stockId":7100308252300,"netValue":1.489876480325991},{"date":"2025-12-25T16:00:00.000Z","stockId":7100308252300,"netValue":1.5243855851267043},{"date":"2025-12-24T16:00:00.000Z","stockId":7100308252300,"netValue":1.4875206927288944},{"date":"2025-12-23T16:00:00.000Z","stockId":7100308252300,"netValue":1.4949064051954677},{"date":"2025-12-22T16:00:00.000Z","stockId":7100308252300,"netValue":1.4761237743537512},{"date":"2025-12-21T16:00:00.000Z","stockId":7100308252300,"netValue":1.4574048134470914},{"date":"2025-12-18T16:00:00.000Z","stockId":7100308252300,"netValue":1.4123901693620282},{"date":"2025-12-17T16:00:00.000Z","stockId":7100308252300,"netValue":1.4046861072201715},{"date":"2025-12-16T16:00:00.000Z","stockId":7100308252300,"netValue":1.4208582707245647},{"date":"2025-12-15T16:00:00.000Z","stockId":7100308252300,"netValue":1.367184515471795},{"date":"2025-12-14T16:00:00.000Z","stockId":7100308252300,"netValue":1.4030943588437548},{"date":"2025-12-11T16:00:00.000Z","stockId":7100308252300,"netValue":1.4241054374124547},{"date":"2025-12-10T16:00:00.000Z","stockId":7100308252300,"netValue":1.4078059340379483},{"date":"2025-12-09T16:00:00.000Z","stockId":7100308252300,"netValue":1.4304087609830647},{"date":"2025-12-08T16:00:00.000Z","stockId":7100308252300,"netValue":1.4182478033872414},{"date":"2025-12-07T16:00:00.000Z","stockId":7100308252300,"netValue":1.4330828982554447},{"date":"2025-12-04T16:00:00.000Z","stockId":7100308252300,"netValue":1.4079969438431181},{"date":"2025-12-03T16:00:00.000Z","stockId":7100308252300,"netValue":1.3852031070928317},{"date":"2025-12-02T16:00:00.000Z","stockId":7100308252300,"netValue":1.3783267541067117},{"date":"2025-12-01T16:00:00.000Z","stockId":7100308252300,"netValue":1.3846300776773217},{"date":"2025-11-30T16:00:00.000Z","stockId":7100308252300,"netValue":1.3966000254679747},{"date":"2025-11-27T16:00:00.000Z","stockId":7100308252300,"netValue":1.3675028651470784},{"date":"2025-11-26T16:00:00.000Z","stockId":7100308252300,"netValue":1.3491022539157018},{"date":"2025-11-25T16:00:00.000Z","stockId":7100308252300,"netValue":1.3529224500191017},{"date":"2025-11-24T16:00:00.000Z","stockId":7100308252300,"netValue":1.3387240545014651},{"date":"2025-11-23T16:00:00.000Z","stockId":7100308252300,"netValue":1.304978988921432},{"date":"2025-11-20T16:00:00.000Z","stockId":7100308252300,"netValue":1.301540812428372},{"date":"2025-11-19T16:00:00.000Z","stockId":7100308252300,"netValue":1.3770533554055782},{"date":"2025-11-18T16:00:00.000Z","stockId":7100308252300,"netValue":1.3764803259900684},{"date":"2025-11-17T16:00:00.000Z","stockId":7100308252300,"netValue":1.354004838915065},{"date":"2025-11-16T16:00:00.000Z","stockId":7100308252300,"netValue":1.384375397937095},{"date":"2025-11-13T16:00:00.000Z","stockId":7100308252300,"netValue":1.386476505793965},{"date":"2025-11-12T16:00:00.000Z","stockId":7100308252300,"netValue":1.4180567935820714},{"date":"2025-11-11T16:00:00.000Z","stockId":7100308252300,"netValue":1.3673118553419084},{"date":"2025-11-10T16:00:00.000Z","stockId":7100308252300,"netValue":1.3620909206672618},{"date":"2025-11-09T16:00:00.000Z","stockId":7100308252300,"netValue":1.371959760601045},{"date":"2025-11-06T16:00:00.000Z","stockId":7100308252300,"netValue":1.3592257735897117},{"date":"2025-11-05T16:00:00.000Z","stockId":7100308252300,"netValue":1.3527314402139319},{"date":"2025-11-04T16:00:00.000Z","stockId":7100308252300,"netValue":1.308226155609322},{"date":"2025-11-03T16:00:00.000Z","stockId":7100308252300,"netValue":1.3043422895708654},{"date":"2025-11-02T16:00:00.000Z","stockId":7100308252300,"netValue":1.3441359989812818},{"date":"2025-10-30T16:00:00.000Z","stockId":7100308252300,"netValue":1.3470648159938885},{"date":"2025-10-29T16:00:00.000Z","stockId":7100308252300,"netValue":1.3705590220297985},{"date":"2025-10-28T16:00:00.000Z","stockId":7100308252300,"netValue":1.3780084044314282},{"date":"2025-10-27T16:00:00.000Z","stockId":7100308252300,"netValue":1.3532407996943852},{"date":"2025-10-26T16:00:00.000Z","stockId":7100308252300,"netValue":1.3862218260537382},{"date":"2025-10-23T16:00:00.000Z","stockId":7100308252300,"netValue":1.3570609957977853},{"date":"2025-10-22T16:00:00.000Z","stockId":7100308252300,"netValue":1.3242709792436018},{"date":"2025-10-21T16:00:00.000Z","stockId":7100308252300,"netValue":1.3320387113205152},{"date":"2025-10-20T16:00:00.000Z","stockId":7100308252300,"netValue":1.3417802113841852},{"date":"2025-10-19T16:00:00.000Z","stockId":7100308252300,"netValue":1.3123647013880053},{"date":"2025-10-16T16:00:00.000Z","stockId":7100308252300,"netValue":1.313001400738572},{"date":"2025-10-15T16:00:00.000Z","stockId":7100308252300,"netValue":1.3449000382019618},{"date":"2025-10-14T16:00:00.000Z","stockId":7100308252300,"netValue":1.3512033617725718},{"date":"2025-10-13T16:00:00.000Z","stockId":7100308252300,"netValue":1.3210874824907686},{"date":"2025-10-12T16:00:00.000Z","stockId":7100308252300,"netValue":1.390105692092195},{"date":"2025-10-09T16:00:00.000Z","stockId":7100308252300,"netValue":1.3922704698841217},{"date":"2025-10-08T16:00:00.000Z","stockId":7100308252300,"netValue":1.439322551890998},{"date":"2025-09-29T16:00:00.000Z","stockId":7100308252300,"netValue":1.410352731440215},{"date":"2025-09-28T16:00:00.000Z","stockId":7100308252300,"netValue":1.389341652871515},{"date":"2025-09-25T16:00:00.000Z","stockId":7100308252300,"netValue":1.3558512670317087},{"date":"2025-09-24T16:00:00.000Z","stockId":7100308252300,"netValue":1.3777537246912017},{"date":"2025-09-23T16:00:00.000Z","stockId":7100308252300,"netValue":1.368330574302815},{"date":"2025-09-22T16:00:00.000Z","stockId":7100308252300,"netValue":1.3515217114478553},{"date":"2025-09-21T16:00:00.000Z","stockId":7100308252300,"netValue":1.3534318094995552},{"date":"2025-09-18T16:00:00.000Z","stockId":7100308252300,"netValue":1.337832675410672},{"date":"2025-09-17T16:00:00.000Z","stockId":7100308252300,"netValue":1.3335667897618753},{"date":"2025-09-16T16:00:00.000Z","stockId":7100308252300,"netValue":1.3557875970966518},{"date":"2025-09-15T16:00:00.000Z","stockId":7100308252300,"netValue":1.3506940022921186},{"date":"2025-09-14T16:00:00.000Z","stockId":7100308252300,"netValue":1.352667770278875},{"date":"2025-09-11T16:00:00.000Z","stockId":7100308252300,"netValue":1.3666751559913417},{"date":"2025-09-10T16:00:00.000Z","stockId":7100308252300,"netValue":1.3501209728766084},{"date":"2025-09-09T16:00:00.000Z","stockId":7100308252300,"netValue":1.313383420348912},{"date":"2025-09-08T16:00:00.000Z","stockId":7100308252300,"netValue":1.3087991850248322},{"date":"2025-09-07T16:00:00.000Z","stockId":7100308252300,"netValue":1.3062523876225656},{"date":"2025-09-04T16:00:00.000Z","stockId":7100308252300,"netValue":1.3196867439195221},{"date":"2025-09-03T16:00:00.000Z","stockId":7100308252300,"netValue":1.2741627403540055},{"date":"2025-09-02T16:00:00.000Z","stockId":7100308252300,"netValue":1.3300649433337586},{"date":"2025-09-01T16:00:00.000Z","stockId":7100308252300,"netValue":1.321978861581562},{"date":"2025-08-31T16:00:00.000Z","stockId":7100308252300,"netValue":1.3533044696294418},{"date":"2025-08-28T16:00:00.000Z","stockId":7100308252300,"netValue":1.315293518400612},{"date":"2025-08-27T16:00:00.000Z","stockId":7100308252300,"netValue":1.2956831784031588},{"date":"2025-08-26T16:00:00.000Z","stockId":7100308252300,"netValue":1.2665223481472057},{"date":"2025-08-25T16:00:00.000Z","stockId":7100308252300,"netValue":1.299630714376672},{"date":"2025-08-24T16:00:00.000Z","stockId":7100308252300,"netValue":1.313256080478799},{"date":"2025-08-21T16:00:00.000Z","stockId":7100308252300,"netValue":1.2575448873042159},{"date":"2025-08-20T16:00:00.000Z","stockId":7100308252300,"netValue":1.2437285113969192},{"date":"2025-08-19T16:00:00.000Z","stockId":7100308252300,"netValue":1.2512415637336058},{"date":"2025-08-18T16:00:00.000Z","stockId":7100308252300,"netValue":1.254234050681269},{"date":"2025-08-17T16:00:00.000Z","stockId":7100308252300,"netValue":1.2520056029542856},{"date":"2025-08-14T16:00:00.000Z","stockId":7100308252300,"netValue":1.2372978479561958},{"date":"2025-08-13T16:00:00.000Z","stockId":7100308252300,"netValue":1.2057175601680894},{"date":"2025-08-12T16:00:00.000Z","stockId":7100308252300,"netValue":1.2156500700369293},{"date":"2025-08-11T16:00:00.000Z","stockId":7100308252300,"netValue":1.1798675665350828},{"date":"2025-08-10T16:00:00.000Z","stockId":7100308252300,"netValue":1.1868075894562595},{"date":"2025-08-07T16:00:00.000Z","stockId":7100308252300,"netValue":1.1806952756908196},{"date":"2025-08-06T16:00:00.000Z","stockId":7100308252300,"netValue":1.1731185534190762},{"date":"2025-08-05T16:00:00.000Z","stockId":7100308252300,"netValue":1.1729275436139064},{"date":"2025-08-04T16:00:00.000Z","stockId":7100308252300,"netValue":1.1562460206290597},{"date":"2025-08-03T16:00:00.000Z","stockId":7100308252300,"netValue":1.1441487329682931},{"date":"2025-07-31T16:00:00.000Z","stockId":7100308252300,"netValue":1.1283585890742398},{"date":"2025-07-30T16:00:00.000Z","stockId":7100308252300,"netValue":1.133452183878773},{"date":"2025-07-29T16:00:00.000Z","stockId":7100308252300,"netValue":1.1438940532280664},{"date":"2025-07-28T16:00:00.000Z","stockId":7100308252300,"netValue":1.155991340888833},{"date":"2025-07-27T16:00:00.000Z","stockId":7100308252300,"netValue":1.1350439322551897},{"date":"2025-07-24T16:00:00.000Z","stockId":7100308252300,"netValue":1.1293773080351464},{"date":"2025-07-23T16:00:00.000Z","stockId":7100308252300,"netValue":1.134789252514963},{"date":"2025-07-22T16:00:00.000Z","stockId":7100308252300,"netValue":1.1276582197886162},{"date":"2025-07-21T16:00:00.000Z","stockId":7100308252300,"netValue":1.1272762001782763},{"date":"2025-07-20T16:00:00.000Z","stockId":7100308252300,"netValue":1.1213548962180064},{"date":"2025-07-17T16:00:00.000Z","stockId":7100308252300,"netValue":1.1139055138163765},{"date":"2025-07-16T16:00:00.000Z","stockId":7100308252300,"netValue":1.1072201706354263},{"date":"2025-07-15T16:00:00.000Z","stockId":7100308252300,"netValue":1.084744683560423},{"date":"2025-07-14T16:00:00.000Z","stockId":7100308252300,"netValue":1.0871004711575196},{"date":"2025-07-13T16:00:00.000Z","stockId":7100308252300,"netValue":1.0733477651852796},{"date":"2025-07-10T16:00:00.000Z","stockId":7100308252300,"netValue":1.0680631605755764},{"date":"2025-07-09T16:00:00.000Z","stockId":7100308252300,"netValue":1.0602317585636065},{"date":"2025-07-08T16:00:00.000Z","stockId":7100308252300,"netValue":1.0482618107729533},{"date":"2025-07-07T16:00:00.000Z","stockId":7100308252300,"netValue":1.0547561441487334},{"date":"2025-07-06T16:00:00.000Z","stockId":7100308252300,"netValue":1.04297720616325},{"date":"2025-07-03T16:00:00.000Z","stockId":7100308252300,"netValue":1.04546033363046},{"date":"2025-07-02T16:00:00.000Z","stockId":7100308252300,"netValue":1.0434228957086467},{"date":"2025-07-01T16:00:00.000Z","stockId":7100308252300,"netValue":1.0343817649306002},{"date":"2025-06-30T16:00:00.000Z","stockId":7100308252300,"netValue":1.0463517127212534},{"date":"2025-06-29T16:00:00.000Z","stockId":7100308252300,"netValue":1.03380873551509},{"date":"2025-06-26T16:00:00.000Z","stockId":7100308252300,"netValue":1.0248949446071567},{"date":"2025-06-25T16:00:00.000Z","stockId":7100308252300,"netValue":1.0159811536992236},{"date":"2025-06-24T16:00:00.000Z","stockId":7100308252300,"netValue":1.0205017190882466},{"date":"2025-06-23T16:00:00.000Z","stockId":7100308252300,"netValue":1.00687635298612},{"date":"2025-06-22T16:00:00.000Z","stockId":7100308252300,"netValue":1.0005093594804535},{"date":"2025-06-19T16:00:00.000Z","stockId":7100308252300,"netValue":0.9901948300012735},{"date":"2025-06-18T16:00:00.000Z","stockId":7100308252300,"netValue":0.9947153953902969},{"date":"2025-06-17T16:00:00.000Z","stockId":7100308252300,"netValue":1.0114605883102001},{"date":"2025-06-16T16:00:00.000Z","stockId":7100308252300,"netValue":1.0115242582452568},{"date":"2025-06-15T16:00:00.000Z","stockId":7100308252300,"netValue":1.0242582452565898},{"date":"2025-06-12T16:00:00.000Z","stockId":7100308252300,"netValue":1.01604482363428},{"date":"2025-06-11T16:00:00.000Z","stockId":7100308252300,"netValue":1.0164905131796764},{"date":"2025-06-10T16:00:00.000Z","stockId":7100308252300,"netValue":1.01069654908952},{"date":"2025-06-09T16:00:00.000Z","stockId":7100308252300,"netValue":1.0024194575321532},{"date":"2025-06-08T16:00:00.000Z","stockId":7100308252300,"netValue":1.00897746084299},{"date":"2025-06-05T16:00:00.000Z","stockId":7100308252300,"netValue":1},{"date":"2025-06-04T16:00:00.000Z","stockId":7100308252300,"netValue":1}]}