window.pageData = {"startDate":"2024-08-01T12:42:29.511Z","endDate":"2026-08-01T12:42:29.511Z","manager":{"_id":7002516156410,"name":"于鹏","gender":"m","educationCode":"001001","resume":"于鹏先生：CFA，博士。自2007年3月至2010年8月在HSBC BANK PLC(汇丰银行)任固定收益证券策略分析师；自2011年8月至2012年2月在中国国际金融(香港)有限公司任高级固定收益证券策略分析师；自2012年2月至2012年12月在Millennium Capital Partners LLP 任固定收益策略分析师；自2013年4月加入富国基金管理有限公司，历任固定收益投资经理、权益基金经理；现任富国基金权益投资部权益投资总监助理兼高级权益基金经理。2015年11月起任富国绝对收益多策略定期开放混合型发起式证券投资基金基金经理，2017年11月起任富国研究量化精选混合型证券投资基金基金经理，2018年3月至2019年4月任富国价值驱动灵活配置混合型证券投资基金基金经理，2019年7月至2021年8月任富国新回报灵活配置混合型证券投资基金基金经理。","tickerId":2516156410,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801402598","exchange":"fm","cnInfoCode":"8801402598","followedNum":0,"currency":"CNY","workingDate":"2015-11-25T16:00:00.000Z","fundCompanyId":4000050100000,"fundManagerSecondLevel":"hybrid","pinyin":"yp","fundCompany":{"_id":4000050100000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002516156410,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_p_r_m1":-0.20290787815133426,"fm_p_r_m3":-0.054851282323897466,"fm_p_r_m6":-0.016023520121639545,"fm_p_r_y1":0.22057367979714937,"fm_p_r_y3":0.18942920505197614,"fm_p_r_y5":-0.03320132695069966,"fm_cagr_p_r_fs":0.03192181182836484,"fm_cagr_p_r_fs_m":0.062329655741556245,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.6478163493840985,"fm_p_r_fys_m":0.007255673714479549,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.2784730913642053,"fm_p_r_m1_m":-0.08051666471615293,"fm_p_r_m1_r_c":1728,"fm_p_r_m1_rp":0.7353792704111175,"fm_p_r_m3_m":-0.04772495527492676,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.5303476723629935,"fm_p_r_m6_m":-0.03428390075108245,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.41625615763546797,"fm_p_r_y1_m":0.11791328558909808,"fm_p_r_y1_r_c":1501,"fm_p_r_y1_rp":0.33466666666666667,"fm_p_r_y3_m":0.18060318206713188,"fm_p_r_y3_r_c":1131,"fm_p_r_y3_rp":0.48584070796460177,"fm_p_r_y5_m":0.029192725151263144,"fm_p_r_y5_r_c":783,"fm_p_r_y5_rp":0.592071611253197,"fm_p_r_y10_m":0.9674503309654543,"fm_p_r_y10_r_c":280,"fm_p_r_y10_rp":0.8745519713261649,"fm_p_r_fys":0.0666825857805915,"fm_p_r_y10":0.3985548624382931},"fmi":{"stockId":7002516156410,"type":"fmi","fm_my":10.7,"fm_d":{"3000000000841":"本基金前任基金经理","3000000001641":"本基金现任基金经理","3000000005075":"本基金现任基金经理","3000000015889":"本基金现任基金经理"},"fm_wy":18,"fm_a_as":0,"fm_a_mfn":5,"fm_as":341839655.588,"fm_b_as":0,"fm_e_as":0,"fm_h_as":341839655.588,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":341839655.588,"fm_q_as":0,"fm_r_f_cagr":0.0948,"fm_r_fd":3000000005075,"fm_r_ftp":1.1955}},"topTenManagedFundList":[{"_id":3000000005075,"stockCode":"005075","stockType":"fund","areaCode":"cn","followedNum":18,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-10-30T16:00:00.000Z","setUpScale":285848000,"market":"a","tickerId":5075,"name":"富国研究量化精选混合型证券投资基金","shortName":"富国研究量化精选混合(005075)","fundSecondLevel":"hybrid","__csrcFundId":4857,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:37.253Z","masterFundFlag":1,"inceptionDate":"2017-11-23T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","pinyin":"fgyjlhjxhhxzqtzjj","masterFundShortName":"富国研究量化精选混合","hotMetrics":{"stockId":3000000005075,"type":"f_as","f_tas":267869316.845,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001641,"__csrcFundId":2497,"stockCode":"001641","name":"富国绝对收益多策略定期开放混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":1641,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:37.208Z","status":"normal","exchange":"jj","shortName":"富国绝对收益多策略定期开放混合发起式(001641)","inceptionDate":"2015-09-16T16:00:00.000Z","followedNum":9,"fundCollectionId":4000050100000,"currency":"CNY","pinyin":"fgjdsydcldqkfhhxfqszqtzjj","masterFundShortName":"富国绝对收益多策略定期开放混合发起式","hotMetrics":{"stockId":3000000001641,"type":"f_as","f_tas":45893090.444,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018176,"name":"富国研究量化精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018176","tickerId":18176,"shortName":"富国研究量化精选混合C","currency":"CNY","__csrcFundId":4857,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.893Z","fundCollectionId":4000050100000,"inceptionDate":"2023-04-24T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgyjlhjxhhxzqtzjj","followedNum":5,"hotMetrics":{"stockId":3000000018176,"type":"f_as","f_tas":23144444.814000003,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009149,"name":"富国绝对收益多策略定期开放混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-03-23T16:00:00.000Z","fundStatus":"normal","stockCode":"009149","tickerId":9149,"shortName":"富国绝对收益多策略定期开放混合发起式C","__csrcFundId":2497,"lastUpdated":"2025-01-04T00:32:03.923Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050100000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgjdsydcldqkfhhxfqszqtzjj","hotMetrics":{"stockId":3000000009149,"type":"f_as","f_tas":4932803.485,"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":49154,"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":[{"stockId":7002516156410,"date":"2026-07-30T16:00:00.000Z","netValue":1.3985548624382933},{"date":"2026-07-29T16:00:00.000Z","stockId":7002516156410,"netValue":1.3833120666908207},{"stockId":7002516156410,"date":"2026-07-28T16:00:00.000Z","netValue":1.409897876750759},{"date":"2026-07-27T16:00:00.000Z","stockId":7002516156410,"netValue":1.3995322233032115},{"stockId":7002516156410,"date":"2026-07-26T16:00:00.000Z","netValue":1.4471183252261235},{"date":"2026-07-23T16:00:00.000Z","stockId":7002516156410,"netValue":1.4226562867918968},{"stockId":7002516156410,"date":"2026-07-22T16:00:00.000Z","netValue":1.445180477631683},{"date":"2026-07-21T16:00:00.000Z","stockId":7002516156410,"netValue":1.445601572805821},{"date":"2026-07-20T16:00:00.000Z","stockId":7002516156410,"netValue":1.4657358695204583},{"date":"2026-07-19T16:00:00.000Z","stockId":7002516156410,"netValue":1.397652341334129},{"date":"2026-07-16T16:00:00.000Z","stockId":7002516156410,"netValue":1.4203578906710526},{"stockId":7002516156410,"date":"2026-07-15T16:00:00.000Z","netValue":1.508895519608745},{"date":"2026-07-14T16:00:00.000Z","stockId":7002516156410,"netValue":1.555684675652973},{"stockId":7002516156410,"date":"2026-07-13T16:00:00.000Z","netValue":1.581608280789833},{"date":"2026-07-12T16:00:00.000Z","stockId":7002516156410,"netValue":1.5363854227301008},{"date":"2026-07-09T16:00:00.000Z","stockId":7002516156410,"netValue":1.596521496374006},{"date":"2026-07-08T16:00:00.000Z","stockId":7002516156410,"netValue":1.650425109268828},{"date":"2026-07-07T16:00:00.000Z","stockId":7002516156410,"netValue":1.5905767201618257},{"stockId":7002516156410,"date":"2026-07-06T16:00:00.000Z","netValue":1.6232889884613309},{"stockId":7002516156410,"date":"2026-07-05T16:00:00.000Z","netValue":1.6484841496276936},{"stockId":7002516156410,"date":"2026-07-02T16:00:00.000Z","netValue":1.6830854378648636},{"stockId":7002516156410,"date":"2026-07-01T16:00:00.000Z","netValue":1.6875349456826143},{"stockId":7002516156410,"date":"2026-06-30T16:00:00.000Z","netValue":1.7545711770361971},{"date":"2026-06-29T16:00:00.000Z","stockId":7002516156410,"netValue":1.767628758400501},{"date":"2026-06-28T16:00:00.000Z","stockId":7002516156410,"netValue":1.727861250005236},{"date":"2026-06-25T16:00:00.000Z","stockId":7002516156410,"netValue":1.7167091371575518},{"stockId":7002516156410,"date":"2026-06-24T16:00:00.000Z","netValue":1.7540174317651325},{"date":"2026-06-23T16:00:00.000Z","stockId":7002516156410,"netValue":1.7157750062558947},{"date":"2026-06-22T16:00:00.000Z","stockId":7002516156410,"netValue":1.6727689336940725},{"date":"2026-06-21T16:00:00.000Z","stockId":7002516156410,"netValue":1.7062023878835395},{"stockId":7002516156410,"date":"2026-06-17T16:00:00.000Z","netValue":1.6673617936116742},{"stockId":7002516156410,"date":"2026-06-16T16:00:00.000Z","netValue":1.6408629453680472},{"date":"2026-06-15T16:00:00.000Z","stockId":7002516156410,"netValue":1.602333658657917},{"stockId":7002516156410,"date":"2026-06-14T16:00:00.000Z","netValue":1.568874404316804},{"stockId":7002516156410,"date":"2026-06-11T16:00:00.000Z","netValue":1.5013127909468293},{"stockId":7002516156410,"date":"2026-06-10T16:00:00.000Z","netValue":1.4963274599997662},{"date":"2026-06-09T16:00:00.000Z","stockId":7002516156410,"netValue":1.4936014020446415},{"stockId":7002516156410,"date":"2026-06-08T16:00:00.000Z","netValue":1.5152940664193681},{"date":"2026-06-07T16:00:00.000Z","stockId":7002516156410,"netValue":1.4683078783282386},{"date":"2026-06-04T16:00:00.000Z","stockId":7002516156410,"netValue":1.5134147907159572},{"stockId":7002516156410,"date":"2026-06-03T16:00:00.000Z","netValue":1.5497796427519206},{"stockId":7002516156410,"date":"2026-06-02T16:00:00.000Z","netValue":1.5332755543239283},{"stockId":7002516156410,"date":"2026-06-01T16:00:00.000Z","netValue":1.520389554820195},{"date":"2026-05-31T16:00:00.000Z","stockId":7002516156410,"netValue":1.4966161917445178},{"date":"2026-05-28T16:00:00.000Z","stockId":7002516156410,"netValue":1.5239739655829165},{"stockId":7002516156410,"date":"2026-05-27T16:00:00.000Z","netValue":1.5573678786233909},{"date":"2026-05-26T16:00:00.000Z","stockId":7002516156410,"netValue":1.537619442910649},{"stockId":7002516156410,"date":"2026-05-25T16:00:00.000Z","netValue":1.5607180738065107},{"stockId":7002516156410,"date":"2026-05-24T16:00:00.000Z","netValue":1.5738349890054184},{"stockId":7002516156410,"date":"2026-05-21T16:00:00.000Z","netValue":1.554972920915612},{"stockId":7002516156410,"date":"2026-05-20T16:00:00.000Z","netValue":1.5126955195920824},{"date":"2026-05-19T16:00:00.000Z","stockId":7002516156410,"netValue":1.5533116365606892},{"stockId":7002516156410,"date":"2026-05-18T16:00:00.000Z","netValue":1.5379539314868804},{"date":"2026-05-17T16:00:00.000Z","stockId":7002516156410,"netValue":1.5223228181238104},{"date":"2026-05-14T16:00:00.000Z","stockId":7002516156410,"netValue":1.5201555517765442},{"date":"2026-05-13T16:00:00.000Z","stockId":7002516156410,"netValue":1.5390708221434284},{"stockId":7002516156410,"date":"2026-05-12T16:00:00.000Z","netValue":1.5735959396249737},{"date":"2026-05-11T16:00:00.000Z","stockId":7002516156410,"netValue":1.5481156194878554},{"date":"2026-05-10T16:00:00.000Z","stockId":7002516156410,"netValue":1.5468561714570443},{"date":"2026-05-07T16:00:00.000Z","stockId":7002516156410,"netValue":1.5196165528542966},{"date":"2026-05-06T16:00:00.000Z","stockId":7002516156410,"netValue":1.530509430974362},{"stockId":7002516156410,"date":"2026-05-05T16:00:00.000Z","netValue":1.5120566845569972},{"date":"2026-04-29T16:00:00.000Z","stockId":7002516156410,"netValue":1.4797193672092255},{"date":"2026-04-28T16:00:00.000Z","stockId":7002516156410,"netValue":1.479846441453272},{"date":"2026-04-27T16:00:00.000Z","stockId":7002516156410,"netValue":1.462998989662882},{"stockId":7002516156410,"date":"2026-04-26T16:00:00.000Z","netValue":1.4744643205188912},{"date":"2026-04-23T16:00:00.000Z","stockId":7002516156410,"netValue":1.4714071623164204},{"date":"2026-04-22T16:00:00.000Z","stockId":7002516156410,"netValue":1.4766144015058034},{"stockId":7002516156410,"date":"2026-04-21T16:00:00.000Z","netValue":1.486762428378693},{"stockId":7002516156410,"date":"2026-04-20T16:00:00.000Z","netValue":1.4649210308499483},{"stockId":7002516156410,"date":"2026-04-19T16:00:00.000Z","netValue":1.4590616396172305},{"date":"2026-04-16T16:00:00.000Z","stockId":7002516156410,"netValue":1.4529932202666496},{"date":"2026-04-15T16:00:00.000Z","stockId":7002516156410,"netValue":1.441665444670339},{"date":"2026-04-14T16:00:00.000Z","stockId":7002516156410,"netValue":1.4143963333699565},{"stockId":7002516156410,"date":"2026-04-13T16:00:00.000Z","netValue":1.425060042247214},{"stockId":7002516156410,"date":"2026-04-12T16:00:00.000Z","netValue":1.4172513760157182},{"stockId":7002516156410,"date":"2026-04-09T16:00:00.000Z","netValue":1.423987434859348},{"stockId":7002516156410,"date":"2026-04-08T16:00:00.000Z","netValue":1.4136570808586968},{"date":"2026-04-07T16:00:00.000Z","stockId":7002516156410,"netValue":1.4107716916557278},{"stockId":7002516156410,"date":"2026-04-06T16:00:00.000Z","netValue":1.3609998789045328},{"date":"2026-04-02T16:00:00.000Z","stockId":7002516156410,"netValue":1.359680359889481},{"stockId":7002516156410,"date":"2026-04-01T16:00:00.000Z","netValue":1.356029064100001},{"stockId":7002516156410,"date":"2026-03-31T16:00:00.000Z","netValue":1.3701106998868449},{"date":"2026-03-30T16:00:00.000Z","stockId":7002516156410,"netValue":1.344032834926673},{"date":"2026-03-29T16:00:00.000Z","stockId":7002516156410,"netValue":1.3655814918604092},{"stockId":7002516156410,"date":"2026-03-26T16:00:00.000Z","netValue":1.359164645177862},{"date":"2026-03-25T16:00:00.000Z","stockId":7002516156410,"netValue":1.3434012172229264},{"date":"2026-03-24T16:00:00.000Z","stockId":7002516156410,"netValue":1.36309416410713},{"stockId":7002516156410,"date":"2026-03-23T16:00:00.000Z","netValue":1.338716155706827},{"date":"2026-03-22T16:00:00.000Z","stockId":7002516156410,"netValue":1.3084209847363868},{"date":"2026-03-19T16:00:00.000Z","stockId":7002516156410,"netValue":1.3525318148907248},{"stockId":7002516156410,"date":"2026-03-18T16:00:00.000Z","netValue":1.3631101757182933},{"date":"2026-03-17T16:00:00.000Z","stockId":7002516156410,"netValue":1.3941351434797353},{"date":"2026-03-16T16:00:00.000Z","stockId":7002516156410,"netValue":1.3771217959501385},{"stockId":7002516156410,"date":"2026-03-15T16:00:00.000Z","netValue":1.4030356284689423},{"stockId":7002516156410,"date":"2026-03-12T16:00:00.000Z","netValue":1.415031592783067},{"stockId":7002516156410,"date":"2026-03-11T16:00:00.000Z","netValue":1.4366420921254384},{"stockId":7002516156410,"date":"2026-03-10T16:00:00.000Z","netValue":1.4497100603700097},{"stockId":7002516156410,"date":"2026-03-09T16:00:00.000Z","netValue":1.4547571491679923},{"date":"2026-03-08T16:00:00.000Z","stockId":7002516156410,"netValue":1.431281143146424},{"date":"2026-03-05T16:00:00.000Z","stockId":7002516156410,"netValue":1.4469926955658416},{"stockId":7002516156410,"date":"2026-03-04T16:00:00.000Z","netValue":1.4436412821387965},{"stockId":7002516156410,"date":"2026-03-03T16:00:00.000Z","netValue":1.432345200813616},{"stockId":7002516156410,"date":"2026-03-02T16:00:00.000Z","netValue":1.437826385229095},{"date":"2026-03-01T16:00:00.000Z","stockId":7002516156410,"netValue":1.484434585637533},{"stockId":7002516156410,"date":"2026-02-26T16:00:00.000Z","netValue":1.4718706149616614},{"stockId":7002516156410,"date":"2026-02-25T16:00:00.000Z","netValue":1.4657877076564456},{"stockId":7002516156410,"date":"2026-02-24T16:00:00.000Z","netValue":1.4501263941065405},{"stockId":7002516156410,"date":"2026-02-23T16:00:00.000Z","netValue":1.4335930486196153},{"date":"2026-02-12T16:00:00.000Z","stockId":7002516156410,"netValue":1.4220292594097326},{"date":"2026-02-11T16:00:00.000Z","stockId":7002516156410,"netValue":1.4439916679054634},{"date":"2026-02-10T16:00:00.000Z","stockId":7002516156410,"netValue":1.4291781825470042},{"date":"2026-02-09T16:00:00.000Z","stockId":7002516156410,"netValue":1.4193797817522458},{"date":"2026-02-08T16:00:00.000Z","stockId":7002516156410,"netValue":1.4121788884637065},{"stockId":7002516156410,"date":"2026-02-05T16:00:00.000Z","netValue":1.3881528648444674},{"date":"2026-02-04T16:00:00.000Z","stockId":7002516156410,"netValue":1.3900706631737914},{"stockId":7002516156410,"date":"2026-02-03T16:00:00.000Z","netValue":1.410463266163829},{"date":"2026-02-02T16:00:00.000Z","stockId":7002516156410,"netValue":1.4125468848559333},{"stockId":7002516156410,"date":"2026-02-01T16:00:00.000Z","netValue":1.3774247708929854},{"date":"2026-01-29T16:00:00.000Z","stockId":7002516156410,"netValue":1.4213295653278046},{"stockId":7002516156410,"date":"2026-01-28T16:00:00.000Z","netValue":1.436759053905409},{"date":"2026-01-27T16:00:00.000Z","stockId":7002516156410,"netValue":1.4500109069045386},{"stockId":7002516156410,"date":"2026-01-26T16:00:00.000Z","netValue":1.4386148395826452},{"stockId":7002516156410,"date":"2026-01-25T16:00:00.000Z","netValue":1.4338794635693297},{"stockId":7002516156410,"date":"2026-01-22T16:00:00.000Z","netValue":1.4362631158792767},{"stockId":7002516156410,"date":"2026-01-21T16:00:00.000Z","netValue":1.420329856616082},{"stockId":7002516156410,"date":"2026-01-20T16:00:00.000Z","netValue":1.417530399963526},{"date":"2026-01-19T16:00:00.000Z","stockId":7002516156410,"netValue":1.4016990092342057},{"date":"2026-01-18T16:00:00.000Z","stockId":7002516156410,"netValue":1.4077980794059917},{"date":"2026-01-15T16:00:00.000Z","stockId":7002516156410,"netValue":1.3992994965685015},{"stockId":7002516156410,"date":"2026-01-14T16:00:00.000Z","netValue":1.39456640021891},{"date":"2026-01-13T16:00:00.000Z","stockId":7002516156410,"netValue":1.383852113842572},{"date":"2026-01-12T16:00:00.000Z","stockId":7002516156410,"netValue":1.3743857698879833},{"date":"2026-01-11T16:00:00.000Z","stockId":7002516156410,"netValue":1.3870336959613567},{"stockId":7002516156410,"date":"2026-01-08T16:00:00.000Z","netValue":1.374135880523904},{"date":"2026-01-07T16:00:00.000Z","stockId":7002516156410,"netValue":1.3562789898845895},{"date":"2026-01-06T16:00:00.000Z","stockId":7002516156410,"netValue":1.3681421972579793},{"date":"2026-01-05T16:00:00.000Z","stockId":7002516156410,"netValue":1.357896183830077},{"date":"2026-01-04T16:00:00.000Z","stockId":7002516156410,"netValue":1.3368338713429506},{"date":"2025-12-30T16:00:00.000Z","stockId":7002516156410,"netValue":1.311125616075226},{"date":"2025-12-29T16:00:00.000Z","stockId":7002516156410,"netValue":1.316058504060363},{"date":"2025-12-28T16:00:00.000Z","stockId":7002516156410,"netValue":1.3127198126363728},{"date":"2025-12-25T16:00:00.000Z","stockId":7002516156410,"netValue":1.3216323807950379},{"date":"2025-12-24T16:00:00.000Z","stockId":7002516156410,"netValue":1.3157386499780033},{"date":"2025-12-23T16:00:00.000Z","stockId":7002516156410,"netValue":1.3126647390214314},{"date":"2025-12-22T16:00:00.000Z","stockId":7002516156410,"netValue":1.3070185802149483},{"date":"2025-12-21T16:00:00.000Z","stockId":7002516156410,"netValue":1.2969600225615532},{"date":"2025-12-18T16:00:00.000Z","stockId":7002516156410,"netValue":1.2844217630049668},{"date":"2025-12-17T16:00:00.000Z","stockId":7002516156410,"netValue":1.27932649722322},{"date":"2025-12-16T16:00:00.000Z","stockId":7002516156410,"netValue":1.288551834870691},{"date":"2025-12-15T16:00:00.000Z","stockId":7002516156410,"netValue":1.263091151613518},{"date":"2025-12-14T16:00:00.000Z","stockId":7002516156410,"netValue":1.274314383682964},{"date":"2025-12-11T16:00:00.000Z","stockId":7002516156410,"netValue":1.2799105662650017},{"date":"2025-12-10T16:00:00.000Z","stockId":7002516156410,"netValue":1.269369046574553},{"date":"2025-12-09T16:00:00.000Z","stockId":7002516156410,"netValue":1.275096048510852},{"date":"2025-12-08T16:00:00.000Z","stockId":7002516156410,"netValue":1.271019416537086},{"date":"2025-12-07T16:00:00.000Z","stockId":7002516156410,"netValue":1.275482946164281},{"date":"2025-12-04T16:00:00.000Z","stockId":7002516156410,"netValue":1.2651256857200515},{"date":"2025-12-03T16:00:00.000Z","stockId":7002516156410,"netValue":1.2510010991233487},{"date":"2025-12-02T16:00:00.000Z","stockId":7002516156410,"netValue":1.2449629452729412},{"date":"2025-12-01T16:00:00.000Z","stockId":7002516156410,"netValue":1.2464376170472626},{"date":"2025-11-30T16:00:00.000Z","stockId":7002516156410,"netValue":1.2528502194278255},{"date":"2025-11-27T16:00:00.000Z","stockId":7002516156410,"netValue":1.2430415428966564},{"date":"2025-11-26T16:00:00.000Z","stockId":7002516156410,"netValue":1.2371646122870217},{"date":"2025-11-25T16:00:00.000Z","stockId":7002516156410,"netValue":1.2376390132660666},{"date":"2025-11-24T16:00:00.000Z","stockId":7002516156410,"netValue":1.2341918083351773},{"date":"2025-11-23T16:00:00.000Z","stockId":7002516156410,"netValue":1.2223746891209677},{"date":"2025-11-20T16:00:00.000Z","stockId":7002516156410,"netValue":1.219396379529161},{"date":"2025-11-19T16:00:00.000Z","stockId":7002516156410,"netValue":1.249339701732604},{"date":"2025-11-18T16:00:00.000Z","stockId":7002516156410,"netValue":1.2555523992153848},{"date":"2025-11-17T16:00:00.000Z","stockId":7002516156410,"netValue":1.2536458961842922},{"date":"2025-11-16T16:00:00.000Z","stockId":7002516156410,"netValue":1.2655632897560096},{"date":"2025-11-13T16:00:00.000Z","stockId":7002516156410,"netValue":1.273014098282487},{"date":"2025-11-12T16:00:00.000Z","stockId":7002516156410,"netValue":1.2917645923029946},{"date":"2025-11-11T16:00:00.000Z","stockId":7002516156410,"netValue":1.2766959630817936},{"date":"2025-11-10T16:00:00.000Z","stockId":7002516156410,"netValue":1.2766377477079573},{"date":"2025-11-09T16:00:00.000Z","stockId":7002516156410,"netValue":1.2864401722927925},{"date":"2025-11-06T16:00:00.000Z","stockId":7002516156410,"netValue":1.2880394114750424},{"date":"2025-11-05T16:00:00.000Z","stockId":7002516156410,"netValue":1.2949876856265323},{"date":"2025-11-04T16:00:00.000Z","stockId":7002516156410,"netValue":1.2773534687512205},{"date":"2025-11-03T16:00:00.000Z","stockId":7002516156410,"netValue":1.2751637674706136},{"date":"2025-11-02T16:00:00.000Z","stockId":7002516156410,"netValue":1.2925052502139127},{"date":"2025-10-30T16:00:00.000Z","stockId":7002516156410,"netValue":1.2954358926929492},{"date":"2025-10-29T16:00:00.000Z","stockId":7002516156410,"netValue":1.3159730816702142},{"date":"2025-10-28T16:00:00.000Z","stockId":7002516156410,"netValue":1.331464981090178},{"date":"2025-10-27T16:00:00.000Z","stockId":7002516156410,"netValue":1.3044702561290087},{"date":"2025-10-26T16:00:00.000Z","stockId":7002516156410,"netValue":1.3094335480006571},{"date":"2025-10-23T16:00:00.000Z","stockId":7002516156410,"netValue":1.2903827336146176},{"date":"2025-10-22T16:00:00.000Z","stockId":7002516156410,"netValue":1.2649860932798613},{"date":"2025-10-21T16:00:00.000Z","stockId":7002516156410,"netValue":1.2624525270869587},{"date":"2025-10-20T16:00:00.000Z","stockId":7002516156410,"netValue":1.2724763297697175},{"date":"2025-10-19T16:00:00.000Z","stockId":7002516156410,"netValue":1.2493274649791624},{"date":"2025-10-16T16:00:00.000Z","stockId":7002516156410,"netValue":1.2401599183077747},{"date":"2025-10-15T16:00:00.000Z","stockId":7002516156410,"netValue":1.2695772647748482},{"date":"2025-10-14T16:00:00.000Z","stockId":7002516156410,"netValue":1.2774430853088785},{"date":"2025-10-13T16:00:00.000Z","stockId":7002516156410,"netValue":1.25850526419625},{"date":"2025-10-12T16:00:00.000Z","stockId":7002516156410,"netValue":1.288288082555678},{"date":"2025-10-09T16:00:00.000Z","stockId":7002516156410,"netValue":1.2963611427674562},{"date":"2025-10-08T16:00:00.000Z","stockId":7002516156410,"netValue":1.3228703939060904},{"date":"2025-09-29T16:00:00.000Z","stockId":7002516156410,"netValue":1.31107053687816},{"date":"2025-09-28T16:00:00.000Z","stockId":7002516156410,"netValue":1.2993814577341796},{"date":"2025-09-25T16:00:00.000Z","stockId":7002516156410,"netValue":1.2817360737917245},{"date":"2025-09-24T16:00:00.000Z","stockId":7002516156410,"netValue":1.3003291537681774},{"date":"2025-09-23T16:00:00.000Z","stockId":7002516156410,"netValue":1.2941848982937978},{"date":"2025-09-22T16:00:00.000Z","stockId":7002516156410,"netValue":1.2767274527035817},{"date":"2025-09-21T16:00:00.000Z","stockId":7002516156410,"netValue":1.2837278660351894},{"date":"2025-09-18T16:00:00.000Z","stockId":7002516156410,"netValue":1.2712179917411222},{"date":"2025-09-17T16:00:00.000Z","stockId":7002516156410,"netValue":1.274099391482216},{"date":"2025-09-16T16:00:00.000Z","stockId":7002516156410,"netValue":1.2813516195729107},{"date":"2025-09-15T16:00:00.000Z","stockId":7002516156410,"netValue":1.269607901043611},{"date":"2025-09-14T16:00:00.000Z","stockId":7002516156410,"netValue":1.2659498426330071},{"date":"2025-09-11T16:00:00.000Z","stockId":7002516156410,"netValue":1.2684679902238722},{"date":"2025-09-10T16:00:00.000Z","stockId":7002516156410,"netValue":1.2713570909021865},{"date":"2025-09-09T16:00:00.000Z","stockId":7002516156410,"netValue":1.2398435197562427},{"date":"2025-09-08T16:00:00.000Z","stockId":7002516156410,"netValue":1.2348256616465716},{"date":"2025-09-07T16:00:00.000Z","stockId":7002516156410,"netValue":1.244704488816317},{"date":"2025-09-04T16:00:00.000Z","stockId":7002516156410,"netValue":1.2428745092394775},{"date":"2025-09-03T16:00:00.000Z","stockId":7002516156410,"netValue":1.212263157821746},{"date":"2025-09-02T16:00:00.000Z","stockId":7002516156410,"netValue":1.2457501087864271},{"date":"2025-09-01T16:00:00.000Z","stockId":7002516156410,"netValue":1.252187341921179},{"date":"2025-08-31T16:00:00.000Z","stockId":7002516156410,"netValue":1.2813047304194738},{"date":"2025-08-28T16:00:00.000Z","stockId":7002516156410,"netValue":1.2681508615629553},{"date":"2025-08-27T16:00:00.000Z","stockId":7002516156410,"netValue":1.2641829121805623},{"date":"2025-08-26T16:00:00.000Z","stockId":7002516156410,"netValue":1.2385234084924817},{"date":"2025-08-25T16:00:00.000Z","stockId":7002516156410,"netValue":1.2520255539018845},{"date":"2025-08-24T16:00:00.000Z","stockId":7002516156410,"netValue":1.2582250959451104},{"date":"2025-08-21T16:00:00.000Z","stockId":7002516156410,"netValue":1.236555001585436},{"date":"2025-08-20T16:00:00.000Z","stockId":7002516156410,"netValue":1.2192437212336424},{"date":"2025-08-19T16:00:00.000Z","stockId":7002516156410,"netValue":1.2252461125504326},{"date":"2025-08-18T16:00:00.000Z","stockId":7002516156410,"netValue":1.215823366238231},{"date":"2025-08-17T16:00:00.000Z","stockId":7002516156410,"netValue":1.2191976716863246},{"date":"2025-08-14T16:00:00.000Z","stockId":7002516156410,"netValue":1.2031227393007369},{"date":"2025-08-13T16:00:00.000Z","stockId":7002516156410,"netValue":1.1851970145758235},{"date":"2025-08-12T16:00:00.000Z","stockId":7002516156410,"netValue":1.1982317574276449},{"date":"2025-08-11T16:00:00.000Z","stockId":7002516156410,"netValue":1.1764154608585509},{"date":"2025-08-10T16:00:00.000Z","stockId":7002516156410,"netValue":1.168111410973838},{"date":"2025-08-07T16:00:00.000Z","stockId":7002516156410,"netValue":1.1615584516907753},{"date":"2025-08-06T16:00:00.000Z","stockId":7002516156410,"netValue":1.1644291399443611},{"date":"2025-08-05T16:00:00.000Z","stockId":7002516156410,"netValue":1.1670983763906786},{"date":"2025-08-04T16:00:00.000Z","stockId":7002516156410,"netValue":1.1606015802535774},{"date":"2025-08-03T16:00:00.000Z","stockId":7002516156410,"netValue":1.1537933940313767},{"date":"2025-07-31T16:00:00.000Z","stockId":7002516156410,"netValue":1.1458176475431807},{"date":"2025-07-30T16:00:00.000Z","stockId":7002516156410,"netValue":1.1491011844115797},{"date":"2025-07-29T16:00:00.000Z","stockId":7002516156410,"netValue":1.1555020421509437},{"date":"2025-07-28T16:00:00.000Z","stockId":7002516156410,"netValue":1.160196670020105},{"date":"2025-07-27T16:00:00.000Z","stockId":7002516156410,"netValue":1.1538709763540722},{"date":"2025-07-24T16:00:00.000Z","stockId":7002516156410,"netValue":1.1450531847510732},{"date":"2025-07-23T16:00:00.000Z","stockId":7002516156410,"netValue":1.1443894334660327},{"date":"2025-07-22T16:00:00.000Z","stockId":7002516156410,"netValue":1.138406100137178},{"date":"2025-07-21T16:00:00.000Z","stockId":7002516156410,"netValue":1.1398483746048902},{"date":"2025-07-20T16:00:00.000Z","stockId":7002516156410,"netValue":1.1354754725388347},{"date":"2025-07-17T16:00:00.000Z","stockId":7002516156410,"netValue":1.1290350854448141},{"date":"2025-07-16T16:00:00.000Z","stockId":7002516156410,"netValue":1.1290973208476154},{"date":"2025-07-15T16:00:00.000Z","stockId":7002516156410,"netValue":1.118992056438418},{"date":"2025-07-14T16:00:00.000Z","stockId":7002516156410,"netValue":1.121531057907234},{"date":"2025-07-13T16:00:00.000Z","stockId":7002516156410,"netValue":1.116053682929536},{"date":"2025-07-10T16:00:00.000Z","stockId":7002516156410,"netValue":1.1132809243607875},{"date":"2025-07-09T16:00:00.000Z","stockId":7002516156410,"netValue":1.1107867644550866},{"date":"2025-07-08T16:00:00.000Z","stockId":7002516156410,"netValue":1.1093422507893498},{"date":"2025-07-07T16:00:00.000Z","stockId":7002516156410,"netValue":1.1112391112558795},{"date":"2025-07-06T16:00:00.000Z","stockId":7002516156410,"netValue":1.099278246434281},{"date":"2025-07-03T16:00:00.000Z","stockId":7002516156410,"netValue":1.1051292999982474},{"date":"2025-07-02T16:00:00.000Z","stockId":7002516156410,"netValue":1.102513030701016},{"date":"2025-07-01T16:00:00.000Z","stockId":7002516156410,"netValue":1.0977273579261748},{"date":"2025-06-30T16:00:00.000Z","stockId":7002516156410,"netValue":1.1053914919786785},{"date":"2025-06-29T16:00:00.000Z","stockId":7002516156410,"netValue":1.0972897216697386},{"date":"2025-06-26T16:00:00.000Z","stockId":7002516156410,"netValue":1.08683217107898},{"date":"2025-06-25T16:00:00.000Z","stockId":7002516156410,"netValue":1.0870482247349944},{"date":"2025-06-24T16:00:00.000Z","stockId":7002516156410,"netValue":1.0891914663097928},{"date":"2025-06-23T16:00:00.000Z","stockId":7002516156410,"netValue":1.0770813793871281},{"date":"2025-06-22T16:00:00.000Z","stockId":7002516156410,"netValue":1.0647988014529381},{"date":"2025-06-19T16:00:00.000Z","stockId":7002516156410,"netValue":1.062515324365526},{"date":"2025-06-18T16:00:00.000Z","stockId":7002516156410,"netValue":1.0651202564837459},{"date":"2025-06-17T16:00:00.000Z","stockId":7002516156410,"netValue":1.0728864039116135},{"date":"2025-06-16T16:00:00.000Z","stockId":7002516156410,"netValue":1.0697244225394384},{"date":"2025-06-15T16:00:00.000Z","stockId":7002516156410,"netValue":1.0756980956296194},{"date":"2025-06-12T16:00:00.000Z","stockId":7002516156410,"netValue":1.0744731583782012},{"date":"2025-06-11T16:00:00.000Z","stockId":7002516156410,"netValue":1.0817549738970393},{"date":"2025-06-10T16:00:00.000Z","stockId":7002516156410,"netValue":1.0769795090415482},{"date":"2025-06-09T16:00:00.000Z","stockId":7002516156410,"netValue":1.0706929005371064},{"date":"2025-06-08T16:00:00.000Z","stockId":7002516156410,"netValue":1.0755029240135687},{"date":"2025-06-05T16:00:00.000Z","stockId":7002516156410,"netValue":1.071315493833219},{"date":"2025-06-04T16:00:00.000Z","stockId":7002516156410,"netValue":1.072466061558041},{"date":"2025-06-03T16:00:00.000Z","stockId":7002516156410,"netValue":1.068374748657199},{"date":"2025-06-02T16:00:00.000Z","stockId":7002516156410,"netValue":1.0621789795676795},{"date":"2025-05-29T16:00:00.000Z","stockId":7002516156410,"netValue":1.0551489368999838},{"date":"2025-05-28T16:00:00.000Z","stockId":7002516156410,"netValue":1.0584223180692143},{"date":"2025-05-27T16:00:00.000Z","stockId":7002516156410,"netValue":1.0488126751221318},{"date":"2025-05-26T16:00:00.000Z","stockId":7002516156410,"netValue":1.0475918268001623},{"date":"2025-05-25T16:00:00.000Z","stockId":7002516156410,"netValue":1.0512140404595676},{"date":"2025-05-22T16:00:00.000Z","stockId":7002516156410,"netValue":1.051998679016497},{"date":"2025-05-21T16:00:00.000Z","stockId":7002516156410,"netValue":1.0601674857193288},{"date":"2025-05-20T16:00:00.000Z","stockId":7002516156410,"netValue":1.061963645563277},{"date":"2025-05-19T16:00:00.000Z","stockId":7002516156410,"netValue":1.0588818333969137},{"date":"2025-05-18T16:00:00.000Z","stockId":7002516156410,"netValue":1.0520222325220634},{"date":"2025-05-15T16:00:00.000Z","stockId":7002516156410,"netValue":1.0494876589368265},{"date":"2025-05-14T16:00:00.000Z","stockId":7002516156410,"netValue":1.0485968300893385},{"date":"2025-05-13T16:00:00.000Z","stockId":7002516156410,"netValue":1.059828452907749},{"date":"2025-05-12T16:00:00.000Z","stockId":7002516156410,"netValue":1.0561977342940128},{"date":"2025-05-11T16:00:00.000Z","stockId":7002516156410,"netValue":1.0584351216684122},{"date":"2025-05-08T16:00:00.000Z","stockId":7002516156410,"netValue":1.0502748066823795},{"date":"2025-05-07T16:00:00.000Z","stockId":7002516156410,"netValue":1.055277918320995},{"date":"2025-05-06T16:00:00.000Z","stockId":7002516156410,"netValue":1.0566516267310853},{"date":"2025-05-05T16:00:00.000Z","stockId":7002516156410,"netValue":1.0570345851520004},{"date":"2025-04-29T16:00:00.000Z","stockId":7002516156410,"netValue":1.0471645413613828},{"date":"2025-04-28T16:00:00.000Z","stockId":7002516156410,"netValue":1.0424596631761918},{"date":"2025-04-27T16:00:00.000Z","stockId":7002516156410,"netValue":1.038824233811788},{"date":"2025-04-24T16:00:00.000Z","stockId":7002516156410,"netValue":1.0440381541097545},{"date":"2025-04-23T16:00:00.000Z","stockId":7002516156410,"netValue":1.0453572032115859},{"date":"2025-04-22T16:00:00.000Z","stockId":7002516156410,"netValue":1.0436221984675633},{"date":"2025-04-21T16:00:00.000Z","stockId":7002516156410,"netValue":1.0426535571007194},{"date":"2025-04-20T16:00:00.000Z","stockId":7002516156410,"netValue":1.0450501760385176},{"date":"2025-04-17T16:00:00.000Z","stockId":7002516156410,"netValue":1.0283231832191937},{"date":"2025-04-16T16:00:00.000Z","stockId":7002516156410,"netValue":1.0272937610564392},{"date":"2025-04-15T16:00:00.000Z","stockId":7002516156410,"netValue":1.0281798340045778},{"date":"2025-04-14T16:00:00.000Z","stockId":7002516156410,"netValue":1.0344607134187427},{"date":"2025-04-13T16:00:00.000Z","stockId":7002516156410,"netValue":1.0360575768820897},{"date":"2025-04-10T16:00:00.000Z","stockId":7002516156410,"netValue":1.029971061954305},{"date":"2025-04-09T16:00:00.000Z","stockId":7002516156410,"netValue":1.0232256090506564},{"date":"2025-04-08T16:00:00.000Z","stockId":7002516156410,"netValue":1.0040268636983947},{"date":"2025-04-07T16:00:00.000Z","stockId":7002516156410,"netValue":0.9936183762497605},{"date":"2025-04-06T16:00:00.000Z","stockId":7002516156410,"netValue":0.9924808491168623},{"date":"2025-04-02T16:00:00.000Z","stockId":7002516156410,"netValue":1.0704824998345157},{"date":"2025-04-01T16:00:00.000Z","stockId":7002516156410,"netValue":1.0865287060619742},{"date":"2025-03-31T16:00:00.000Z","stockId":7002516156410,"netValue":1.0847611813829747},{"date":"2025-03-30T16:00:00.000Z","stockId":7002516156410,"netValue":1.0818147370147908},{"date":"2025-03-27T16:00:00.000Z","stockId":7002516156410,"netValue":1.08474613647863},{"date":"2025-03-26T16:00:00.000Z","stockId":7002516156410,"netValue":1.0878646337136384},{"date":"2025-03-25T16:00:00.000Z","stockId":7002516156410,"netValue":1.0834265793253703},{"date":"2025-03-24T16:00:00.000Z","stockId":7002516156410,"netValue":1.083663514899516},{"date":"2025-03-23T16:00:00.000Z","stockId":7002516156410,"netValue":1.09107345311733},{"date":"2025-03-20T16:00:00.000Z","stockId":7002516156410,"netValue":1.08822588952767},{"date":"2025-03-19T16:00:00.000Z","stockId":7002516156410,"netValue":1.1020331404083448},{"date":"2025-03-18T16:00:00.000Z","stockId":7002516156410,"netValue":1.1082208666163118},{"date":"2025-03-17T16:00:00.000Z","stockId":7002516156410,"netValue":1.1122008516264865},{"date":"2025-03-16T16:00:00.000Z","stockId":7002516156410,"netValue":1.107896200478335},{"date":"2025-03-13T16:00:00.000Z","stockId":7002516156410,"netValue":1.1092154513387464},{"date":"2025-03-12T16:00:00.000Z","stockId":7002516156410,"netValue":1.0918396639548416},{"date":"2025-03-11T16:00:00.000Z","stockId":7002516156410,"netValue":1.1051334243370814},{"date":"2025-03-10T16:00:00.000Z","stockId":7002516156410,"netValue":1.1023998965231039},{"date":"2025-03-09T16:00:00.000Z","stockId":7002516156410,"netValue":1.1000665303981685},{"date":"2025-03-06T16:00:00.000Z","stockId":7002516156410,"netValue":1.1017700305158802},{"date":"2025-03-05T16:00:00.000Z","stockId":7002516156410,"netValue":1.1030728990860594},{"date":"2025-03-04T16:00:00.000Z","stockId":7002516156410,"netValue":1.088283408547865},{"date":"2025-03-03T16:00:00.000Z","stockId":7002516156410,"netValue":1.0826001020071185},{"date":"2025-03-02T16:00:00.000Z","stockId":7002516156410,"netValue":1.0752469742407524},{"date":"2025-02-27T16:00:00.000Z","stockId":7002516156410,"netValue":1.071059344042485},{"date":"2025-02-26T16:00:00.000Z","stockId":7002516156410,"netValue":1.1000968576983265},{"date":"2025-02-25T16:00:00.000Z","stockId":7002516156410,"netValue":1.1024343867381021},{"date":"2025-02-24T16:00:00.000Z","stockId":7002516156410,"netValue":1.0922881236243773},{"date":"2025-02-23T16:00:00.000Z","stockId":7002516156410,"netValue":1.1025544878586566},{"date":"2025-02-20T16:00:00.000Z","stockId":7002516156410,"netValue":1.108959349360616},{"date":"2025-02-19T16:00:00.000Z","stockId":7002516156410,"netValue":1.0911798086517668},{"date":"2025-02-18T16:00:00.000Z","stockId":7002516156410,"netValue":1.0863174826959143},{"date":"2025-02-17T16:00:00.000Z","stockId":7002516156410,"netValue":1.0698159011087258},{"date":"2025-02-16T16:00:00.000Z","stockId":7002516156410,"netValue":1.081768331498913},{"date":"2025-02-13T16:00:00.000Z","stockId":7002516156410,"netValue":1.0799476698393475},{"date":"2025-02-12T16:00:00.000Z","stockId":7002516156410,"netValue":1.076553173898593},{"date":"2025-02-11T16:00:00.000Z","stockId":7002516156410,"netValue":1.0904647889298675},{"date":"2025-02-10T16:00:00.000Z","stockId":7002516156410,"netValue":1.0847047031041597},{"date":"2025-02-09T16:00:00.000Z","stockId":7002516156410,"netValue":1.0834783583739316},{"date":"2025-02-06T16:00:00.000Z","stockId":7002516156410,"netValue":1.0829054075543167},{"date":"2025-02-05T16:00:00.000Z","stockId":7002516156410,"netValue":1.0737604565316066},{"date":"2025-02-04T16:00:00.000Z","stockId":7002516156410,"netValue":1.0581856651484094},{"date":"2025-01-26T16:00:00.000Z","stockId":7002516156410,"netValue":1.0687198652009626},{"date":"2025-01-23T16:00:00.000Z","stockId":7002516156410,"netValue":1.0727936101739097},{"date":"2025-01-22T16:00:00.000Z","stockId":7002516156410,"netValue":1.0631077179065975},{"date":"2025-01-21T16:00:00.000Z","stockId":7002516156410,"netValue":1.0690288716540712},{"date":"2025-01-20T16:00:00.000Z","stockId":7002516156410,"netValue":1.072073387160207},{"date":"2025-01-19T16:00:00.000Z","stockId":7002516156410,"netValue":1.0631688338264285},{"date":"2025-01-16T16:00:00.000Z","stockId":7002516156410,"netValue":1.0586036712554787},{"date":"2025-01-15T16:00:00.000Z","stockId":7002516156410,"netValue":1.0467003299021798},{"date":"2025-01-14T16:00:00.000Z","stockId":7002516156410,"netValue":1.044509268459653},{"date":"2025-01-13T16:00:00.000Z","stockId":7002516156410,"netValue":1.0463881091293392},{"date":"2025-01-12T16:00:00.000Z","stockId":7002516156410,"netValue":1.0219601156453004},{"date":"2025-01-09T16:00:00.000Z","stockId":7002516156410,"netValue":1.0260992545013645},{"date":"2025-01-08T16:00:00.000Z","stockId":7002516156410,"netValue":1.0350194680912779},{"date":"2025-01-07T16:00:00.000Z","stockId":7002516156410,"netValue":1.0371153357596399},{"date":"2025-01-06T16:00:00.000Z","stockId":7002516156410,"netValue":1.0338249758844094},{"date":"2025-01-05T16:00:00.000Z","stockId":7002516156410,"netValue":1.0256981794752995},{"date":"2025-01-02T16:00:00.000Z","stockId":7002516156410,"netValue":1.0269077068184898},{"date":"2025-01-01T16:00:00.000Z","stockId":7002516156410,"netValue":1.0397591350694737},{"date":"2024-12-30T16:00:00.000Z","stockId":7002516156410,"netValue":1.060925872298022},{"date":"2024-12-29T16:00:00.000Z","stockId":7002516156410,"netValue":1.079447562999099},{"date":"2024-12-26T16:00:00.000Z","stockId":7002516156410,"netValue":1.0793685889254974},{"date":"2024-12-25T16:00:00.000Z","stockId":7002516156410,"netValue":1.0804406840307819},{"date":"2024-12-24T16:00:00.000Z","stockId":7002516156410,"netValue":1.0717853496840948},{"date":"2024-12-23T16:00:00.000Z","stockId":7002516156410,"netValue":1.0760498281893973},{"date":"2024-12-22T16:00:00.000Z","stockId":7002516156410,"netValue":1.0648660459275414},{"date":"2024-12-19T16:00:00.000Z","stockId":7002516156410,"netValue":1.0763521463423211},{"date":"2024-12-18T16:00:00.000Z","stockId":7002516156410,"netValue":1.0683710945648197},{"date":"2024-12-17T16:00:00.000Z","stockId":7002516156410,"netValue":1.064284505932336},{"date":"2024-12-16T16:00:00.000Z","stockId":7002516156410,"netValue":1.0584719793571185},{"date":"2024-12-15T16:00:00.000Z","stockId":7002516156410,"netValue":1.06804457938145},{"date":"2024-12-12T16:00:00.000Z","stockId":7002516156410,"netValue":1.0777254477017366},{"date":"2024-12-11T16:00:00.000Z","stockId":7002516156410,"netValue":1.0873703378753685},{"date":"2024-12-10T16:00:00.000Z","stockId":7002516156410,"netValue":1.08048916993171},{"date":"2024-12-09T16:00:00.000Z","stockId":7002516156410,"netValue":1.07053891201633},{"date":"2024-12-08T16:00:00.000Z","stockId":7002516156410,"netValue":1.0635570962749958},{"date":"2024-12-05T16:00:00.000Z","stockId":7002516156410,"netValue":1.0678662953360771},{"date":"2024-12-04T16:00:00.000Z","stockId":7002516156410,"netValue":1.0598706081943892},{"date":"2024-12-03T16:00:00.000Z","stockId":7002516156410,"netValue":1.0565707169187808},{"date":"2024-12-02T16:00:00.000Z","stockId":7002516156410,"netValue":1.0659491511856047},{"date":"2024-12-01T16:00:00.000Z","stockId":7002516156410,"netValue":1.0672492698856315},{"date":"2024-11-28T16:00:00.000Z","stockId":7002516156410,"netValue":1.056993193931006},{"date":"2024-11-27T16:00:00.000Z","stockId":7002516156410,"netValue":1.0431605934324382},{"date":"2024-11-26T16:00:00.000Z","stockId":7002516156410,"netValue":1.0497847571756886},{"date":"2024-11-25T16:00:00.000Z","stockId":7002516156410,"netValue":1.0325456729198896},{"date":"2024-11-24T16:00:00.000Z","stockId":7002516156410,"netValue":1.0365985172538243},{"date":"2024-11-21T16:00:00.000Z","stockId":7002516156410,"netValue":1.0364186703294291},{"date":"2024-11-20T16:00:00.000Z","stockId":7002516156410,"netValue":1.0649867837671303},{"date":"2024-11-19T16:00:00.000Z","stockId":7002516156410,"netValue":1.0652796078990936},{"date":"2024-11-18T16:00:00.000Z","stockId":7002516156410,"netValue":1.0551761345990716},{"date":"2024-11-17T16:00:00.000Z","stockId":7002516156410,"netValue":1.040310232230436},{"date":"2024-11-14T16:00:00.000Z","stockId":7002516156410,"netValue":1.0507876428477283},{"date":"2024-11-13T16:00:00.000Z","stockId":7002516156410,"netValue":1.0695986269025923},{"date":"2024-11-12T16:00:00.000Z","stockId":7002516156410,"netValue":1.0915352964081557},{"date":"2024-11-11T16:00:00.000Z","stockId":7002516156410,"netValue":1.0923262040830177},{"date":"2024-11-10T16:00:00.000Z","stockId":7002516156410,"netValue":1.1055055506573888},{"date":"2024-11-07T16:00:00.000Z","stockId":7002516156410,"netValue":1.0939376581434612},{"date":"2024-11-06T16:00:00.000Z","stockId":7002516156410,"netValue":1.097529274582981},{"date":"2024-11-05T16:00:00.000Z","stockId":7002516156410,"netValue":1.085060205167305},{"date":"2024-11-04T16:00:00.000Z","stockId":7002516156410,"netValue":1.0872164715702244},{"date":"2024-11-03T16:00:00.000Z","stockId":7002516156410,"netValue":1.0640908703529917},{"date":"2024-10-31T16:00:00.000Z","stockId":7002516156410,"netValue":1.0488205930039018},{"date":"2024-10-30T16:00:00.000Z","stockId":7002516156410,"netValue":1.0599186252023955},{"date":"2024-10-29T16:00:00.000Z","stockId":7002516156410,"netValue":1.0579795620209005},{"date":"2024-10-28T16:00:00.000Z","stockId":7002516156410,"netValue":1.0583446848570224},{"date":"2024-10-27T16:00:00.000Z","stockId":7002516156410,"netValue":1.0706352543507331},{"date":"2024-10-24T16:00:00.000Z","stockId":7002516156410,"netValue":1.0643471954585204},{"date":"2024-10-23T16:00:00.000Z","stockId":7002516156410,"netValue":1.0550434614118513},{"date":"2024-10-22T16:00:00.000Z","stockId":7002516156410,"netValue":1.0616776830531347},{"date":"2024-10-21T16:00:00.000Z","stockId":7002516156410,"netValue":1.060626445351771},{"date":"2024-10-20T16:00:00.000Z","stockId":7002516156410,"netValue":1.0542751646408388},{"date":"2024-10-17T16:00:00.000Z","stockId":7002516156410,"netValue":1.0461507676462682},{"date":"2024-10-16T16:00:00.000Z","stockId":7002516156410,"netValue":1.0250086333631157},{"date":"2024-10-15T16:00:00.000Z","stockId":7002516156410,"netValue":1.0347909235530013},{"date":"2024-10-14T16:00:00.000Z","stockId":7002516156410,"netValue":1.0342688425824658},{"date":"2024-10-13T16:00:00.000Z","stockId":7002516156410,"netValue":1.0567406682246197},{"date":"2024-10-10T16:00:00.000Z","stockId":7002516156410,"netValue":1.0402632690138962},{"date":"2024-10-09T16:00:00.000Z","stockId":7002516156410,"netValue":1.0694304106956316},{"date":"2024-10-08T16:00:00.000Z","stockId":7002516156410,"netValue":1.0678932787037674},{"date":"2024-10-07T16:00:00.000Z","stockId":7002516156410,"netValue":1.1372826862896366},{"date":"2024-09-29T16:00:00.000Z","stockId":7002516156410,"netValue":1.0805421499456456},{"date":"2024-09-26T16:00:00.000Z","stockId":7002516156410,"netValue":1.007822714711621},{"date":"2024-09-25T16:00:00.000Z","stockId":7002516156410,"netValue":0.9770731110303676},{"date":"2024-09-24T16:00:00.000Z","stockId":7002516156410,"netValue":0.9487409647167678},{"date":"2024-09-23T16:00:00.000Z","stockId":7002516156410,"netValue":0.9451579327966441},{"date":"2024-09-22T16:00:00.000Z","stockId":7002516156410,"netValue":0.9229576021010742},{"date":"2024-09-19T16:00:00.000Z","stockId":7002516156410,"netValue":0.9242424268500271},{"date":"2024-09-18T16:00:00.000Z","stockId":7002516156410,"netValue":0.9274123946843874},{"date":"2024-09-17T16:00:00.000Z","stockId":7002516156410,"netValue":0.9268297962602556},{"date":"2024-09-12T16:00:00.000Z","stockId":7002516156410,"netValue":0.9204103209350383},{"date":"2024-09-11T16:00:00.000Z","stockId":7002516156410,"netValue":0.9252576659644234},{"date":"2024-09-10T16:00:00.000Z","stockId":7002516156410,"netValue":0.929153681274464},{"date":"2024-09-09T16:00:00.000Z","stockId":7002516156410,"netValue":0.9287932004518225},{"date":"2024-09-08T16:00:00.000Z","stockId":7002516156410,"netValue":0.928907320514497},{"date":"2024-09-05T16:00:00.000Z","stockId":7002516156410,"netValue":0.9353194337574078},{"date":"2024-09-04T16:00:00.000Z","stockId":7002516156410,"netValue":0.9432025048421544},{"date":"2024-09-03T16:00:00.000Z","stockId":7002516156410,"netValue":0.9423669404965479},{"date":"2024-09-02T16:00:00.000Z","stockId":7002516156410,"netValue":0.9462403212190152},{"date":"2024-09-01T16:00:00.000Z","stockId":7002516156410,"netValue":0.9414062694093118},{"date":"2024-08-29T16:00:00.000Z","stockId":7002516156410,"netValue":0.9521103124554717},{"date":"2024-08-28T16:00:00.000Z","stockId":7002516156410,"netValue":0.9458990915959327},{"date":"2024-08-27T16:00:00.000Z","stockId":7002516156410,"netValue":0.9469661976730419},{"date":"2024-08-26T16:00:00.000Z","stockId":7002516156410,"netValue":0.9492279902652578},{"date":"2024-08-25T16:00:00.000Z","stockId":7002516156410,"netValue":0.9531594667924277},{"date":"2024-08-22T16:00:00.000Z","stockId":7002516156410,"netValue":0.9553264956511276},{"date":"2024-08-21T16:00:00.000Z","stockId":7002516156410,"netValue":0.9527396722155517},{"date":"2024-08-20T16:00:00.000Z","stockId":7002516156410,"netValue":0.9548347725033877},{"date":"2024-08-19T16:00:00.000Z","stockId":7002516156410,"netValue":0.9568652482326865},{"date":"2024-08-18T16:00:00.000Z","stockId":7002516156410,"netValue":0.9652536944384079},{"date":"2024-08-15T16:00:00.000Z","stockId":7002516156410,"netValue":0.9615328654778466},{"date":"2024-08-14T16:00:00.000Z","stockId":7002516156410,"netValue":0.9632900467572512},{"date":"2024-08-13T16:00:00.000Z","stockId":7002516156410,"netValue":0.9593514085114244},{"date":"2024-08-12T16:00:00.000Z","stockId":7002516156410,"netValue":0.9691507967008732},{"date":"2024-08-11T16:00:00.000Z","stockId":7002516156410,"netValue":0.9666620671489046},{"date":"2024-08-08T16:00:00.000Z","stockId":7002516156410,"netValue":0.966124225407369},{"date":"2024-08-07T16:00:00.000Z","stockId":7002516156410,"netValue":0.9705536839571588},{"date":"2024-08-06T16:00:00.000Z","stockId":7002516156410,"netValue":0.9719465176902544},{"date":"2024-08-05T16:00:00.000Z","stockId":7002516156410,"netValue":0.9707732599857468},{"date":"2024-08-04T16:00:00.000Z","stockId":7002516156410,"netValue":0.9672099223951397},{"date":"2024-08-01T16:00:00.000Z","stockId":7002516156410,"netValue":0.983355110584195}]}