window.pageData = {"startDate":"2024-07-20T09:28:08.425Z","endDate":"2026-07-20T09:28:08.425Z","manager":{"_id":7001011203770,"name":"蒋科","gender":"m","educationCode":"001002","resume":"蒋科先生：中国国籍，复旦大学经济学硕士。曾任海通证券股份有限公司行业分析师，上投摩根基金管理有限公司行业研究员，广发基金管理有限公司成长投资部行业研究员。现任广发基金管理有限公司基金经理助理。2020年4月8日任广发趋势动力灵活配置混合型证券投资基金的基金经理助理。自2020年4月30日起任广发趋势动力灵活配置混合型证券投资基金基金经理。现任广发研究精选股票型证券投资基金基金经理。","tickerId":1011203770,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20076003","exchange":"fm","cnInfoCode":"db20076003","followedNum":1,"currency":"CNY","workingDate":"2020-04-29T16:00:00.000Z","fundCompanyId":4000050300000,"fundManagerSecondLevel":"company","pinyin":"jk","fundCompany":{"_id":4000050300000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001011203770,"type":"fmp","fm_p_r_d":"2026-07-16T16:00:00.000Z","fm_p_r_m1":-0.1914334801638382,"fm_p_r_m3":-0.16448350893972818,"fm_p_r_m6":-0.17172421233161306,"fm_p_r_y1":0.016185122733141544,"fm_p_r_y3":-0.13550623021509034,"fm_cagr_p_r_fs":0.05915860573887333,"fm_cagr_p_r_fs_m":0.05171237529684747,"fm_cagr_p_r_fs_r_c":636,"fm_cagr_p_r_fs_rp":0.44881889763779526,"fm_p_r_fys_m":-0.003610496246942596,"fm_p_r_fys_r_c":562,"fm_p_r_fys_rp":0.8877005347593583,"fm_p_r_m1_m":-0.0823086886919897,"fm_p_r_m1_r_c":614,"fm_p_r_m1_rp":0.9445350734094616,"fm_p_r_m3_m":-0.05461250152806019,"fm_p_r_m3_r_c":602,"fm_p_r_m3_rp":0.913477537437604,"fm_p_r_m6_m":-0.04383344470138967,"fm_p_r_m6_r_c":568,"fm_p_r_m6_rp":0.8994708994708994,"fm_p_r_y1_m":0.14769850835859,"fm_p_r_y1_r_c":509,"fm_p_r_y1_rp":0.781496062992126,"fm_p_r_y3_m":0.2381329682751966,"fm_p_r_y3_r_c":382,"fm_p_r_y3_rp":0.9606299212598425,"fm_p_r_y5":-0.16344398645200842,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.23050259965337955,"fm_p_r_y5_m":0.033142039325685047,"fm_p_r_y5_r_c":264,"fm_p_r_y5_rp":0.7414448669201521,"fm_p_r_fys":-0.12388164056060447},"fmi":{"stockId":7001011203770,"type":"fmi","fm_my":6.2,"fm_d":{"3000000006377":"本基金的基金经理；广发研究精选股票型证券投资基金的基金经理","3000000010112":"本基金的基金经理；广发趋势动力灵活配置混合型证券投资基金的基金经理","3000000019374":"本基金的基金经理；广发趋势动力灵活配置混合型证券投资基金的基金经理；广发研究精选股票型证券投资基金的基金经理"},"fm_wy":15,"fm_a_as":849807462.2705001,"fm_a_mfn":4,"fm_as":872838194.4148002,"fm_b_as":0,"fm_e_as":849807462.2705001,"fm_h_as":23030732.1443,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":872838194.4148002,"fm_q_as":0,"fm_r_f_cagr":-0.0237,"fm_r_fd":3000000010112,"fm_r_ftp":-0.0677}},"topTenManagedFundList":[{"_id":3000000010112,"__csrcFundId":8255,"stockCode":"010112","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10112,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:09:28.220Z","status":"normal","name":"广发研究精选股票型证券投资基金","exchange":"jj","followedNum":12,"inceptionDate":"2020-11-03T16:00:00.000Z","shortName":"广发研究精选股票(010112)","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发研究精选股票","setUpDate":"2020-11-03T16:00:00.000Z","setUpAssetScale":4940618684,"setUpShares":4940618684,"pinyin":"gfyjjxgpxzqtzjj","hotMetrics":{"stockId":3000000010112,"type":"f_as","f_tas":704027960.2800001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010113,"name":"广发研究精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-03T16:00:00.000Z","stockCode":"010113","tickerId":10113,"shortName":"广发研究精选股票C","__csrcFundId":8255,"lastUpdated":"2025-01-04T00:32:05.861Z","exchange":"jj","followedNum":12,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","setUpDate":"2020-11-03T16:00:00.000Z","setUpAssetScale":1010534386.88,"setUpShares":1010534386.88,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfyjjxgpxzqtzjj","hotMetrics":{"stockId":3000000010113,"type":"f_as","f_tas":145779501.9905,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000026332,"__csrcFundId":16325,"stockCode":"026332","masterFundShortName":"广发盛世精选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":26332,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"广发盛世精选混合(026332)","lastUpdated":"2026-05-01T05:08:04.084Z","name":"广发盛世精选混合型证券投资基金","pinyin":"gfssjxhhxzqtzjj","fundCollectionId":4000050300000,"inceptionDate":"2025-12-25T16:00:00.000Z","hotMetrics":{"stockId":3000000026332,"type":"f_as","f_tas":19498956.7367,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000026333,"name":"广发盛世精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026333","tickerId":26333,"shortName":"广发盛世精选混合C","currency":"CNY","__csrcFundId":16325,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-01-05T08:24:57.730Z","inceptionDate":"2025-12-25T16:00:00.000Z","pinyin":"gfssjxhhxzqtzjj","fundCollectionId":4000050300000,"hotMetrics":{"stockId":3000000026333,"type":"f_as","f_tas":3531775.4076,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.006829462152857291,"oneMonth":-0.06946737898656319,"threeMonths":-0.03344655949418174,"sixMonths":-0.025548435221917187,"oneYear":0.1329957743529091,"threeYears":0.2025870298062864,"fiveYears":-0.09995517705064993,"tenYears":0.4202843947830448},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49005,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92}],"netValueList":[{"date":"2026-07-16T16:00:00.000Z","stockId":7001011203770,"netValue":1.429239057357223},{"stockId":7001011203770,"date":"2026-07-15T16:00:00.000Z","netValue":1.5243450617798866},{"date":"2026-07-14T16:00:00.000Z","stockId":7001011203770,"netValue":1.5901671752039936},{"stockId":7001011203770,"date":"2026-07-13T16:00:00.000Z","netValue":1.6351830986633837},{"date":"2026-07-12T16:00:00.000Z","stockId":7001011203770,"netValue":1.6117092147850567},{"stockId":7001011203770,"date":"2026-07-09T16:00:00.000Z","netValue":1.678635476773998},{"stockId":7001011203770,"date":"2026-07-08T16:00:00.000Z","netValue":1.7532868811702924},{"stockId":7001011203770,"date":"2026-07-07T16:00:00.000Z","netValue":1.668440697953021},{"stockId":7001011203770,"date":"2026-07-06T16:00:00.000Z","netValue":1.6866528262592957},{"stockId":7001011203770,"date":"2026-07-05T16:00:00.000Z","netValue":1.7151457431004558},{"stockId":7001011203770,"date":"2026-07-02T16:00:00.000Z","netValue":1.7209027018287752},{"date":"2026-07-01T16:00:00.000Z","stockId":7001011203770,"netValue":1.7117455309477363},{"stockId":7001011203770,"date":"2026-06-30T16:00:00.000Z","netValue":1.8206923180746908},{"date":"2026-06-29T16:00:00.000Z","stockId":7001011203770,"netValue":1.8422328386906135},{"stockId":7001011203770,"date":"2026-06-28T16:00:00.000Z","netValue":1.809955341058116},{"date":"2026-06-25T16:00:00.000Z","stockId":7001011203770,"netValue":1.8008130771374524},{"date":"2026-06-24T16:00:00.000Z","stockId":7001011203770,"netValue":1.863216000879953},{"date":"2026-06-23T16:00:00.000Z","stockId":7001011203770,"netValue":1.8280629628090432},{"date":"2026-06-22T16:00:00.000Z","stockId":7001011203770,"netValue":1.770985877025193},{"stockId":7001011203770,"date":"2026-06-21T16:00:00.000Z","netValue":1.8102164167091315},{"date":"2026-06-17T16:00:00.000Z","stockId":7001011203770,"netValue":1.7676208726114788},{"date":"2026-06-16T16:00:00.000Z","stockId":7001011203770,"netValue":1.7503092872857202},{"stockId":7001011203770,"date":"2026-06-15T16:00:00.000Z","netValue":1.6945117631498408},{"stockId":7001011203770,"date":"2026-06-14T16:00:00.000Z","netValue":1.6894594443310655},{"date":"2026-06-11T16:00:00.000Z","stockId":7001011203770,"netValue":1.6000336609399723},{"date":"2026-06-10T16:00:00.000Z","stockId":7001011203770,"netValue":1.6112586872044592},{"stockId":7001011203770,"date":"2026-06-09T16:00:00.000Z","netValue":1.6289965117664171},{"date":"2026-06-08T16:00:00.000Z","stockId":7001011203770,"netValue":1.6745446948533806},{"date":"2026-06-07T16:00:00.000Z","stockId":7001011203770,"netValue":1.6321748747639901},{"stockId":7001011203770,"date":"2026-06-04T16:00:00.000Z","netValue":1.6723157204953836},{"stockId":7001011203770,"date":"2026-06-03T16:00:00.000Z","netValue":1.710899471915286},{"stockId":7001011203770,"date":"2026-06-02T16:00:00.000Z","netValue":1.7176704483873437},{"stockId":7001011203770,"date":"2026-06-01T16:00:00.000Z","netValue":1.7083790438890887},{"date":"2026-05-31T16:00:00.000Z","stockId":7001011203770,"netValue":1.7047760682039976},{"date":"2026-05-28T16:00:00.000Z","stockId":7001011203770,"netValue":1.7236166369657295},{"date":"2026-05-27T16:00:00.000Z","stockId":7001011203770,"netValue":1.7664170051493469},{"stockId":7001011203770,"date":"2026-05-26T16:00:00.000Z","netValue":1.7593211712072754},{"date":"2026-05-25T16:00:00.000Z","stockId":7001011203770,"netValue":1.798106373782483},{"stockId":7001011203770,"date":"2026-05-24T16:00:00.000Z","netValue":1.807331439114803},{"date":"2026-05-21T16:00:00.000Z","stockId":7001011203770,"netValue":1.7910276219544603},{"date":"2026-05-20T16:00:00.000Z","stockId":7001011203770,"netValue":1.7703843077086003},{"date":"2026-05-19T16:00:00.000Z","stockId":7001011203770,"netValue":1.7824039867578554},{"date":"2026-05-18T16:00:00.000Z","stockId":7001011203770,"netValue":1.7682604022190627},{"stockId":7001011203770,"date":"2026-05-17T16:00:00.000Z","netValue":1.7616705416908998},{"date":"2026-05-14T16:00:00.000Z","stockId":7001011203770,"netValue":1.7852927344572005},{"date":"2026-05-13T16:00:00.000Z","stockId":7001011203770,"netValue":1.8080489357934588},{"date":"2026-05-12T16:00:00.000Z","stockId":7001011203770,"netValue":1.8367635366510107},{"stockId":7001011203770,"date":"2026-05-11T16:00:00.000Z","netValue":1.8057702600163332},{"stockId":7001011203770,"date":"2026-05-10T16:00:00.000Z","netValue":1.8066756948926481},{"stockId":7001011203770,"date":"2026-05-07T16:00:00.000Z","netValue":1.7770273831445085},{"stockId":7001011203770,"date":"2026-05-06T16:00:00.000Z","netValue":1.7771824591288083},{"date":"2026-05-05T16:00:00.000Z","stockId":7001011203770,"netValue":1.7631871386828806},{"date":"2026-04-29T16:00:00.000Z","stockId":7001011203770,"netValue":1.7207295884554792},{"stockId":7001011203770,"date":"2026-04-28T16:00:00.000Z","netValue":1.7090169469479926},{"stockId":7001011203770,"date":"2026-04-27T16:00:00.000Z","netValue":1.692568110317244},{"date":"2026-04-26T16:00:00.000Z","stockId":7001011203770,"netValue":1.6989045458960899},{"stockId":7001011203770,"date":"2026-04-23T16:00:00.000Z","netValue":1.6931187384780557},{"stockId":7001011203770,"date":"2026-04-22T16:00:00.000Z","netValue":1.7059603551332265},{"date":"2026-04-21T16:00:00.000Z","stockId":7001011203770,"netValue":1.7252369451436467},{"stockId":7001011203770,"date":"2026-04-20T16:00:00.000Z","netValue":1.711335947880682},{"date":"2026-04-19T16:00:00.000Z","stockId":7001011203770,"netValue":1.710605443039809},{"stockId":7001011203770,"date":"2026-04-16T16:00:00.000Z","netValue":1.690968648218923},{"stockId":7001011203770,"date":"2026-04-15T16:00:00.000Z","netValue":1.6693612230811015},{"date":"2026-04-14T16:00:00.000Z","stockId":7001011203770,"netValue":1.6545370397368242},{"stockId":7001011203770,"date":"2026-04-13T16:00:00.000Z","netValue":1.6710039439203814},{"date":"2026-04-12T16:00:00.000Z","stockId":7001011203770,"netValue":1.650865831782713},{"date":"2026-04-09T16:00:00.000Z","stockId":7001011203770,"netValue":1.6571333404262278},{"date":"2026-04-08T16:00:00.000Z","stockId":7001011203770,"netValue":1.6402415607522853},{"stockId":7001011203770,"date":"2026-04-07T16:00:00.000Z","netValue":1.6529469472161975},{"date":"2026-04-06T16:00:00.000Z","stockId":7001011203770,"netValue":1.6034904138768078},{"date":"2026-04-02T16:00:00.000Z","stockId":7001011203770,"netValue":1.5893366571865088},{"date":"2026-04-01T16:00:00.000Z","stockId":7001011203770,"netValue":1.5755082339313693},{"date":"2026-03-31T16:00:00.000Z","stockId":7001011203770,"netValue":1.5788351853138736},{"date":"2026-03-30T16:00:00.000Z","stockId":7001011203770,"netValue":1.5430799980435144},{"stockId":7001011203770,"date":"2026-03-29T16:00:00.000Z","netValue":1.5702346635548816},{"stockId":7001011203770,"date":"2026-03-26T16:00:00.000Z","netValue":1.5600505974092673},{"stockId":7001011203770,"date":"2026-03-25T16:00:00.000Z","netValue":1.5561243975886925},{"date":"2026-03-24T16:00:00.000Z","stockId":7001011203770,"netValue":1.591504071064857},{"stockId":7001011203770,"date":"2026-03-23T16:00:00.000Z","netValue":1.5781031204183997},{"date":"2026-03-22T16:00:00.000Z","stockId":7001011203770,"netValue":1.5578908617096434},{"date":"2026-03-19T16:00:00.000Z","stockId":7001011203770,"netValue":1.5959379132165057},{"stockId":7001011203770,"date":"2026-03-18T16:00:00.000Z","netValue":1.5957317631429053},{"stockId":7001011203770,"date":"2026-03-17T16:00:00.000Z","netValue":1.6295489974973916},{"date":"2026-03-16T16:00:00.000Z","stockId":7001011203770,"netValue":1.6226396540786807},{"date":"2026-03-15T16:00:00.000Z","stockId":7001011203770,"netValue":1.6588728497142466},{"stockId":7001011203770,"date":"2026-03-12T16:00:00.000Z","netValue":1.6808810036517483},{"date":"2026-03-11T16:00:00.000Z","stockId":7001011203770,"netValue":1.6861835849092706},{"date":"2026-03-10T16:00:00.000Z","stockId":7001011203770,"netValue":1.6823788146764365},{"date":"2026-03-09T16:00:00.000Z","stockId":7001011203770,"netValue":1.6788148593894663},{"date":"2026-03-08T16:00:00.000Z","stockId":7001011203770,"netValue":1.6546851973351777},{"stockId":7001011203770,"date":"2026-03-05T16:00:00.000Z","netValue":1.693793202266421},{"stockId":7001011203770,"date":"2026-03-04T16:00:00.000Z","netValue":1.6977380093426366},{"date":"2026-03-03T16:00:00.000Z","stockId":7001011203770,"netValue":1.6775285703094953},{"stockId":7001011203770,"date":"2026-03-02T16:00:00.000Z","netValue":1.6826486248218502},{"date":"2026-03-01T16:00:00.000Z","stockId":7001011203770,"netValue":1.7509836901330433},{"date":"2026-02-26T16:00:00.000Z","stockId":7001011203770,"netValue":1.7488510571221398},{"stockId":7001011203770,"date":"2026-02-25T16:00:00.000Z","netValue":1.7532529507616355},{"stockId":7001011203770,"date":"2026-02-24T16:00:00.000Z","netValue":1.7416183155081808},{"date":"2026-02-23T16:00:00.000Z","stockId":7001011203770,"netValue":1.717339566061676},{"stockId":7001011203770,"date":"2026-02-12T16:00:00.000Z","netValue":1.7242897382260687},{"stockId":7001011203770,"date":"2026-02-11T16:00:00.000Z","netValue":1.7335566712763513},{"date":"2026-02-10T16:00:00.000Z","stockId":7001011203770,"netValue":1.7072820051470654},{"date":"2026-02-09T16:00:00.000Z","stockId":7001011203770,"netValue":1.7141984300326254},{"stockId":7001011203770,"date":"2026-02-08T16:00:00.000Z","netValue":1.7178520882299313},{"date":"2026-02-05T16:00:00.000Z","stockId":7001011203770,"netValue":1.6831732208240195},{"date":"2026-02-04T16:00:00.000Z","stockId":7001011203770,"netValue":1.7053485642730015},{"stockId":7001011203770,"date":"2026-02-03T16:00:00.000Z","netValue":1.7253068962264142},{"date":"2026-02-02T16:00:00.000Z","stockId":7001011203770,"netValue":1.7205848313430705},{"date":"2026-02-01T16:00:00.000Z","stockId":7001011203770,"netValue":1.6734473354804704},{"stockId":7001011203770,"date":"2026-01-29T16:00:00.000Z","netValue":1.727261960973123},{"date":"2026-01-28T16:00:00.000Z","stockId":7001011203770,"netValue":1.722189539696079},{"date":"2026-01-27T16:00:00.000Z","stockId":7001011203770,"netValue":1.757750100663507},{"stockId":7001011203770,"date":"2026-01-26T16:00:00.000Z","netValue":1.7515754674538413},{"date":"2026-01-25T16:00:00.000Z","stockId":7001011203770,"netValue":1.7461856456393428},{"date":"2026-01-22T16:00:00.000Z","stockId":7001011203770,"netValue":1.7495169314200487},{"date":"2026-01-21T16:00:00.000Z","stockId":7001011203770,"netValue":1.7455133694593157},{"date":"2026-01-20T16:00:00.000Z","stockId":7001011203770,"netValue":1.7358578895351424},{"stockId":7001011203770,"date":"2026-01-19T16:00:00.000Z","netValue":1.7255593832829035},{"date":"2026-01-18T16:00:00.000Z","stockId":7001011203770,"netValue":1.745365474076877},{"stockId":7001011203770,"date":"2026-01-15T16:00:00.000Z","netValue":1.7473796621571274},{"date":"2026-01-14T16:00:00.000Z","stockId":7001011203770,"netValue":1.7381291623999187},{"date":"2026-01-13T16:00:00.000Z","stockId":7001011203770,"netValue":1.7225211393887914},{"stockId":7001011203770,"date":"2026-01-12T16:00:00.000Z","netValue":1.711415270299202},{"date":"2026-01-11T16:00:00.000Z","stockId":7001011203770,"netValue":1.7451558700032817},{"stockId":7001011203770,"date":"2026-01-08T16:00:00.000Z","netValue":1.7216111413981192},{"date":"2026-01-07T16:00:00.000Z","stockId":7001011203770,"netValue":1.708078713994868},{"date":"2026-01-06T16:00:00.000Z","stockId":7001011203770,"netValue":1.7137724670377779},{"date":"2026-01-05T16:00:00.000Z","stockId":7001011203770,"netValue":1.7108559431514632},{"date":"2026-01-04T16:00:00.000Z","stockId":7001011203770,"netValue":1.6685787733383912},{"date":"2025-12-30T16:00:00.000Z","stockId":7001011203770,"netValue":1.6313310204705154},{"date":"2025-12-29T16:00:00.000Z","stockId":7001011203770,"netValue":1.6407925082503398},{"date":"2025-12-28T16:00:00.000Z","stockId":7001011203770,"netValue":1.6314335646250153},{"date":"2025-12-25T16:00:00.000Z","stockId":7001011203770,"netValue":1.637914997274219},{"date":"2025-12-24T16:00:00.000Z","stockId":7001011203770,"netValue":1.6239717454632072},{"date":"2025-12-23T16:00:00.000Z","stockId":7001011203770,"netValue":1.6106042537395076},{"date":"2025-12-22T16:00:00.000Z","stockId":7001011203770,"netValue":1.5913915582910154},{"date":"2025-12-21T16:00:00.000Z","stockId":7001011203770,"netValue":1.5931563720968613},{"date":"2025-12-18T16:00:00.000Z","stockId":7001011203770,"netValue":1.5723899529863696},{"date":"2025-12-17T16:00:00.000Z","stockId":7001011203770,"netValue":1.5607742396342914},{"date":"2025-12-16T16:00:00.000Z","stockId":7001011203770,"netValue":1.5780308576126303},{"date":"2025-12-15T16:00:00.000Z","stockId":7001011203770,"netValue":1.5366613823124378},{"date":"2025-12-14T16:00:00.000Z","stockId":7001011203770,"netValue":1.5616528045719993},{"date":"2025-12-11T16:00:00.000Z","stockId":7001011203770,"netValue":1.5700657633538544},{"date":"2025-12-10T16:00:00.000Z","stockId":7001011203770,"netValue":1.560955510047156},{"date":"2025-12-09T16:00:00.000Z","stockId":7001011203770,"netValue":1.580603627647351},{"date":"2025-12-08T16:00:00.000Z","stockId":7001011203770,"netValue":1.5767796987882567},{"date":"2025-12-07T16:00:00.000Z","stockId":7001011203770,"netValue":1.5879130995416793},{"date":"2025-12-04T16:00:00.000Z","stockId":7001011203770,"netValue":1.5648852823598385},{"date":"2025-12-03T16:00:00.000Z","stockId":7001011203770,"netValue":1.537237239492711},{"date":"2025-12-02T16:00:00.000Z","stockId":7001011203770,"netValue":1.5283136215057236},{"date":"2025-12-01T16:00:00.000Z","stockId":7001011203770,"netValue":1.5387578948111604},{"date":"2025-11-30T16:00:00.000Z","stockId":7001011203770,"netValue":1.5525134717970543},{"date":"2025-11-27T16:00:00.000Z","stockId":7001011203770,"netValue":1.5404793104958765},{"date":"2025-11-26T16:00:00.000Z","stockId":7001011203770,"netValue":1.5288067604314408},{"date":"2025-11-25T16:00:00.000Z","stockId":7001011203770,"netValue":1.5284438696765221},{"date":"2025-11-24T16:00:00.000Z","stockId":7001011203770,"netValue":1.5239701298023858},{"date":"2025-11-23T16:00:00.000Z","stockId":7001011203770,"netValue":1.5163975060167396},{"date":"2025-11-20T16:00:00.000Z","stockId":7001011203770,"netValue":1.5038547047117463},{"date":"2025-11-19T16:00:00.000Z","stockId":7001011203770,"netValue":1.546625703026752},{"date":"2025-11-18T16:00:00.000Z","stockId":7001011203770,"netValue":1.5569581786093865},{"date":"2025-11-17T16:00:00.000Z","stockId":7001011203770,"netValue":1.5557766989048614},{"date":"2025-11-16T16:00:00.000Z","stockId":7001011203770,"netValue":1.5726093605278493},{"date":"2025-11-13T16:00:00.000Z","stockId":7001011203770,"netValue":1.57842882991033},{"date":"2025-11-12T16:00:00.000Z","stockId":7001011203770,"netValue":1.611899047816583},{"date":"2025-11-11T16:00:00.000Z","stockId":7001011203770,"netValue":1.5803693561954595},{"date":"2025-11-10T16:00:00.000Z","stockId":7001011203770,"netValue":1.589282197962311},{"date":"2025-11-09T16:00:00.000Z","stockId":7001011203770,"netValue":1.6088604929432528},{"date":"2025-11-06T16:00:00.000Z","stockId":7001011203770,"netValue":1.6038245249655123},{"date":"2025-11-05T16:00:00.000Z","stockId":7001011203770,"netValue":1.6150550554392575},{"date":"2025-11-04T16:00:00.000Z","stockId":7001011203770,"netValue":1.593548486638715},{"date":"2025-11-03T16:00:00.000Z","stockId":7001011203770,"netValue":1.593152330813029},{"date":"2025-11-02T16:00:00.000Z","stockId":7001011203770,"netValue":1.6296956982884794},{"date":"2025-10-30T16:00:00.000Z","stockId":7001011203770,"netValue":1.6310393584885814},{"date":"2025-10-29T16:00:00.000Z","stockId":7001011203770,"netValue":1.663798749886283},{"date":"2025-10-28T16:00:00.000Z","stockId":7001011203770,"netValue":1.6896711526205028},{"date":"2025-10-27T16:00:00.000Z","stockId":7001011203770,"netValue":1.6591853152463127},{"date":"2025-10-26T16:00:00.000Z","stockId":7001011203770,"netValue":1.6771791836517287},{"date":"2025-10-23T16:00:00.000Z","stockId":7001011203770,"netValue":1.6372752566188447},{"date":"2025-10-22T16:00:00.000Z","stockId":7001011203770,"netValue":1.5814866219008339},{"date":"2025-10-21T16:00:00.000Z","stockId":7001011203770,"netValue":1.5854306157734381},{"date":"2025-10-20T16:00:00.000Z","stockId":7001011203770,"netValue":1.5998494856511567},{"date":"2025-10-19T16:00:00.000Z","stockId":7001011203770,"netValue":1.5694240206007002},{"date":"2025-10-16T16:00:00.000Z","stockId":7001011203770,"netValue":1.559224498845509},{"date":"2025-10-15T16:00:00.000Z","stockId":7001011203770,"netValue":1.6087174051369648},{"date":"2025-10-14T16:00:00.000Z","stockId":7001011203770,"netValue":1.6077077470578625},{"date":"2025-10-13T16:00:00.000Z","stockId":7001011203770,"netValue":1.5859704902575433},{"date":"2025-10-12T16:00:00.000Z","stockId":7001011203770,"netValue":1.6301455867519672},{"date":"2025-10-09T16:00:00.000Z","stockId":7001011203770,"netValue":1.641707926961349},{"date":"2025-10-08T16:00:00.000Z","stockId":7001011203770,"netValue":1.672339652791729},{"date":"2025-09-29T16:00:00.000Z","stockId":7001011203770,"netValue":1.6577633572715473},{"date":"2025-09-28T16:00:00.000Z","stockId":7001011203770,"netValue":1.6367550311281593},{"date":"2025-09-25T16:00:00.000Z","stockId":7001011203770,"netValue":1.600543137464393},{"date":"2025-09-24T16:00:00.000Z","stockId":7001011203770,"netValue":1.6043700275622799},{"date":"2025-09-23T16:00:00.000Z","stockId":7001011203770,"netValue":1.611645571432713},{"date":"2025-09-22T16:00:00.000Z","stockId":7001011203770,"netValue":1.5833917873428764},{"date":"2025-09-21T16:00:00.000Z","stockId":7001011203770,"netValue":1.6064577135807658},{"date":"2025-09-18T16:00:00.000Z","stockId":7001011203770,"netValue":1.5971553363758664},{"date":"2025-09-17T16:00:00.000Z","stockId":7001011203770,"netValue":1.6025981358053552},{"date":"2025-09-16T16:00:00.000Z","stockId":7001011203770,"netValue":1.626542907488533},{"date":"2025-09-15T16:00:00.000Z","stockId":7001011203770,"netValue":1.6241368004714558},{"date":"2025-09-14T16:00:00.000Z","stockId":7001011203770,"netValue":1.6216537095610823},{"date":"2025-09-11T16:00:00.000Z","stockId":7001011203770,"netValue":1.6228074452882308},{"date":"2025-09-10T16:00:00.000Z","stockId":7001011203770,"netValue":1.6285361294106728},{"date":"2025-09-09T16:00:00.000Z","stockId":7001011203770,"netValue":1.6041852458070656},{"date":"2025-09-08T16:00:00.000Z","stockId":7001011203770,"netValue":1.6060556217404967},{"date":"2025-09-07T16:00:00.000Z","stockId":7001011203770,"netValue":1.5982314384500556},{"date":"2025-09-04T16:00:00.000Z","stockId":7001011203770,"netValue":1.579030793939837},{"date":"2025-09-03T16:00:00.000Z","stockId":7001011203770,"netValue":1.5350849383813727},{"date":"2025-09-02T16:00:00.000Z","stockId":7001011203770,"netValue":1.5760067957097266},{"date":"2025-09-01T16:00:00.000Z","stockId":7001011203770,"netValue":1.630848404389978},{"date":"2025-08-31T16:00:00.000Z","stockId":7001011203770,"netValue":1.6520046191113948},{"date":"2025-08-28T16:00:00.000Z","stockId":7001011203770,"netValue":1.6299474489037415},{"date":"2025-08-27T16:00:00.000Z","stockId":7001011203770,"netValue":1.613598277557381},{"date":"2025-08-26T16:00:00.000Z","stockId":7001011203770,"netValue":1.5836822017634216},{"date":"2025-08-25T16:00:00.000Z","stockId":7001011203770,"netValue":1.610831472615867},{"date":"2025-08-24T16:00:00.000Z","stockId":7001011203770,"netValue":1.6200519210039224},{"date":"2025-08-21T16:00:00.000Z","stockId":7001011203770,"netValue":1.5815478171453758},{"date":"2025-08-20T16:00:00.000Z","stockId":7001011203770,"netValue":1.513486098766009},{"date":"2025-08-19T16:00:00.000Z","stockId":7001011203770,"netValue":1.5231273048210963},{"date":"2025-08-18T16:00:00.000Z","stockId":7001011203770,"netValue":1.5052016712857157},{"date":"2025-08-17T16:00:00.000Z","stockId":7001011203770,"netValue":1.5166181794180786},{"date":"2025-08-14T16:00:00.000Z","stockId":7001011203770,"netValue":1.4852658651553827},{"date":"2025-08-13T16:00:00.000Z","stockId":7001011203770,"netValue":1.4651579587886532},{"date":"2025-08-12T16:00:00.000Z","stockId":7001011203770,"netValue":1.4815162826274801},{"date":"2025-08-11T16:00:00.000Z","stockId":7001011203770,"netValue":1.4622563701338371},{"date":"2025-08-10T16:00:00.000Z","stockId":7001011203770,"netValue":1.4483453825601589},{"date":"2025-08-07T16:00:00.000Z","stockId":7001011203770,"netValue":1.4322441920236728},{"date":"2025-08-06T16:00:00.000Z","stockId":7001011203770,"netValue":1.4520921065731147},{"date":"2025-08-05T16:00:00.000Z","stockId":7001011203770,"netValue":1.4572792141739757},{"date":"2025-08-04T16:00:00.000Z","stockId":7001011203770,"netValue":1.4339535202710676},{"date":"2025-08-03T16:00:00.000Z","stockId":7001011203770,"netValue":1.4308574218285735},{"date":"2025-07-31T16:00:00.000Z","stockId":7001011203770,"netValue":1.408745714084801},{"date":"2025-07-30T16:00:00.000Z","stockId":7001011203770,"netValue":1.4141927316273628},{"date":"2025-07-29T16:00:00.000Z","stockId":7001011203770,"netValue":1.4237840827162858},{"date":"2025-07-28T16:00:00.000Z","stockId":7001011203770,"netValue":1.4522643767854921},{"date":"2025-07-27T16:00:00.000Z","stockId":7001011203770,"netValue":1.4441600586904486},{"date":"2025-07-24T16:00:00.000Z","stockId":7001011203770,"netValue":1.4251940031471912},{"date":"2025-07-23T16:00:00.000Z","stockId":7001011203770,"netValue":1.4266092413853861},{"date":"2025-07-22T16:00:00.000Z","stockId":7001011203770,"netValue":1.4119922399958842},{"date":"2025-07-21T16:00:00.000Z","stockId":7001011203770,"netValue":1.412551033476922},{"date":"2025-07-20T16:00:00.000Z","stockId":7001011203770,"netValue":1.4119672852551064},{"date":"2025-07-17T16:00:00.000Z","stockId":7001011203770,"netValue":1.4064750854776613},{"date":"2025-07-16T16:00:00.000Z","stockId":7001011203770,"netValue":1.40227925909612},{"date":"2025-07-15T16:00:00.000Z","stockId":7001011203770,"netValue":1.3875139367000218},{"date":"2025-07-14T16:00:00.000Z","stockId":7001011203770,"netValue":1.3936139451373588},{"date":"2025-07-13T16:00:00.000Z","stockId":7001011203770,"netValue":1.3960931666609087},{"date":"2025-07-10T16:00:00.000Z","stockId":7001011203770,"netValue":1.404185332862219},{"date":"2025-07-09T16:00:00.000Z","stockId":7001011203770,"netValue":1.3924273315301607},{"date":"2025-07-08T16:00:00.000Z","stockId":7001011203770,"netValue":1.395374573833007},{"date":"2025-07-07T16:00:00.000Z","stockId":7001011203770,"netValue":1.4060557918898922},{"date":"2025-07-06T16:00:00.000Z","stockId":7001011203770,"netValue":1.4013544956350539},{"date":"2025-07-03T16:00:00.000Z","stockId":7001011203770,"netValue":1.3942677398373728},{"date":"2025-07-02T16:00:00.000Z","stockId":7001011203770,"netValue":1.3993256760615986},{"date":"2025-07-01T16:00:00.000Z","stockId":7001011203770,"netValue":1.3940099849200096},{"date":"2025-06-30T16:00:00.000Z","stockId":7001011203770,"netValue":1.4049302815051912},{"date":"2025-06-29T16:00:00.000Z","stockId":7001011203770,"netValue":1.402296023815694},{"date":"2025-06-26T16:00:00.000Z","stockId":7001011203770,"netValue":1.3801688792689457},{"date":"2025-06-25T16:00:00.000Z","stockId":7001011203770,"netValue":1.3837561966551093},{"date":"2025-06-24T16:00:00.000Z","stockId":7001011203770,"netValue":1.3835838041402808},{"date":"2025-06-23T16:00:00.000Z","stockId":7001011203770,"netValue":1.358676600474053},{"date":"2025-06-22T16:00:00.000Z","stockId":7001011203770,"netValue":1.3468262669658553},{"date":"2025-06-19T16:00:00.000Z","stockId":7001011203770,"netValue":1.3331984241475026},{"date":"2025-06-18T16:00:00.000Z","stockId":7001011203770,"netValue":1.3371433240153516},{"date":"2025-06-17T16:00:00.000Z","stockId":7001011203770,"netValue":1.3529395054584599},{"date":"2025-06-16T16:00:00.000Z","stockId":7001011203770,"netValue":1.3476619796042717},{"date":"2025-06-15T16:00:00.000Z","stockId":7001011203770,"netValue":1.349060400931466},{"date":"2025-06-12T16:00:00.000Z","stockId":7001011203770,"netValue":1.34074104625595},{"date":"2025-06-11T16:00:00.000Z","stockId":7001011203770,"netValue":1.3417214149418955},{"date":"2025-06-10T16:00:00.000Z","stockId":7001011203770,"netValue":1.3463782852888708},{"date":"2025-06-09T16:00:00.000Z","stockId":7001011203770,"netValue":1.3427801205487049},{"date":"2025-06-08T16:00:00.000Z","stockId":7001011203770,"netValue":1.352651417516227},{"date":"2025-06-05T16:00:00.000Z","stockId":7001011203770,"netValue":1.3436348898281378},{"date":"2025-06-04T16:00:00.000Z","stockId":7001011203770,"netValue":1.343389354055647},{"date":"2025-06-03T16:00:00.000Z","stockId":7001011203770,"netValue":1.3416592276261932},{"date":"2025-06-02T16:00:00.000Z","stockId":7001011203770,"netValue":1.3398105317246916},{"date":"2025-05-29T16:00:00.000Z","stockId":7001011203770,"netValue":1.3339246237293347},{"date":"2025-05-28T16:00:00.000Z","stockId":7001011203770,"netValue":1.3349438335058688},{"date":"2025-05-27T16:00:00.000Z","stockId":7001011203770,"netValue":1.322718981462905},{"date":"2025-05-26T16:00:00.000Z","stockId":7001011203770,"netValue":1.325517735892193},{"date":"2025-05-25T16:00:00.000Z","stockId":7001011203770,"netValue":1.3327159034413212},{"date":"2025-05-22T16:00:00.000Z","stockId":7001011203770,"netValue":1.3333992411959577},{"date":"2025-05-21T16:00:00.000Z","stockId":7001011203770,"netValue":1.3451768735779968},{"date":"2025-05-20T16:00:00.000Z","stockId":7001011203770,"netValue":1.353498365560219},{"date":"2025-05-19T16:00:00.000Z","stockId":7001011203770,"netValue":1.3533578846632395},{"date":"2025-05-18T16:00:00.000Z","stockId":7001011203770,"netValue":1.3516071692642446},{"date":"2025-05-15T16:00:00.000Z","stockId":7001011203770,"netValue":1.3497257756826133},{"date":"2025-05-14T16:00:00.000Z","stockId":7001011203770,"netValue":1.3547091945381484},{"date":"2025-05-13T16:00:00.000Z","stockId":7001011203770,"netValue":1.3720441195288384},{"date":"2025-05-12T16:00:00.000Z","stockId":7001011203770,"netValue":1.3707775256557513},{"date":"2025-05-11T16:00:00.000Z","stockId":7001011203770,"netValue":1.379701265625088},{"date":"2025-05-08T16:00:00.000Z","stockId":7001011203770,"netValue":1.3542833278107709},{"date":"2025-05-07T16:00:00.000Z","stockId":7001011203770,"netValue":1.3651858235866248},{"date":"2025-05-06T16:00:00.000Z","stockId":7001011203770,"netValue":1.3660022285481441},{"date":"2025-05-05T16:00:00.000Z","stockId":7001011203770,"netValue":1.3546214041487137},{"date":"2025-04-29T16:00:00.000Z","stockId":7001011203770,"netValue":1.3403560489409214},{"date":"2025-04-28T16:00:00.000Z","stockId":7001011203770,"netValue":1.3449508800630057},{"date":"2025-04-27T16:00:00.000Z","stockId":7001011203770,"netValue":1.3418259221548896},{"date":"2025-04-24T16:00:00.000Z","stockId":7001011203770,"netValue":1.3523409168012095},{"date":"2025-04-23T16:00:00.000Z","stockId":7001011203770,"netValue":1.351829662721724},{"date":"2025-04-22T16:00:00.000Z","stockId":7001011203770,"netValue":1.3566119932875869},{"date":"2025-04-21T16:00:00.000Z","stockId":7001011203770,"netValue":1.354269819075321},{"date":"2025-04-20T16:00:00.000Z","stockId":7001011203770,"netValue":1.3495351093313717},{"date":"2025-04-17T16:00:00.000Z","stockId":7001011203770,"netValue":1.3453055391997157},{"date":"2025-04-16T16:00:00.000Z","stockId":7001011203770,"netValue":1.3454503769189148},{"date":"2025-04-15T16:00:00.000Z","stockId":7001011203770,"netValue":1.3423521887754264},{"date":"2025-04-14T16:00:00.000Z","stockId":7001011203770,"netValue":1.3430686540260552},{"date":"2025-04-13T16:00:00.000Z","stockId":7001011203770,"netValue":1.3491857878292333},{"date":"2025-04-10T16:00:00.000Z","stockId":7001011203770,"netValue":1.3456084165059559},{"date":"2025-04-09T16:00:00.000Z","stockId":7001011203770,"netValue":1.34161061331099},{"date":"2025-04-08T16:00:00.000Z","stockId":7001011203770,"netValue":1.3250085358701602},{"date":"2025-04-07T16:00:00.000Z","stockId":7001011203770,"netValue":1.2986400733771608},{"date":"2025-04-06T16:00:00.000Z","stockId":7001011203770,"netValue":1.2801957853728418},{"date":"2025-04-02T16:00:00.000Z","stockId":7001011203770,"netValue":1.394122073375727},{"date":"2025-04-01T16:00:00.000Z","stockId":7001011203770,"netValue":1.406497367055892},{"date":"2025-03-31T16:00:00.000Z","stockId":7001011203770,"netValue":1.4051717985696948},{"date":"2025-03-30T16:00:00.000Z","stockId":7001011203770,"netValue":1.3989970906489642},{"date":"2025-03-27T16:00:00.000Z","stockId":7001011203770,"netValue":1.4081252055525855},{"date":"2025-03-26T16:00:00.000Z","stockId":7001011203770,"netValue":1.4164691212593972},{"date":"2025-03-25T16:00:00.000Z","stockId":7001011203770,"netValue":1.4145836305498836},{"date":"2025-03-24T16:00:00.000Z","stockId":7001011203770,"netValue":1.4153893586953892},{"date":"2025-03-23T16:00:00.000Z","stockId":7001011203770,"netValue":1.4197523889980146},{"date":"2025-03-20T16:00:00.000Z","stockId":7001011203770,"netValue":1.4255929562430494},{"date":"2025-03-19T16:00:00.000Z","stockId":7001011203770,"netValue":1.439311660406522},{"date":"2025-03-18T16:00:00.000Z","stockId":7001011203770,"netValue":1.4413674309517397},{"date":"2025-03-17T16:00:00.000Z","stockId":7001011203770,"netValue":1.4477840524275176},{"date":"2025-03-16T16:00:00.000Z","stockId":7001011203770,"netValue":1.4472868587520038},{"date":"2025-03-13T16:00:00.000Z","stockId":7001011203770,"netValue":1.4468335804291503},{"date":"2025-03-12T16:00:00.000Z","stockId":7001011203770,"netValue":1.4323304118031923},{"date":"2025-03-11T16:00:00.000Z","stockId":7001011203770,"netValue":1.4397166475064043},{"date":"2025-03-10T16:00:00.000Z","stockId":7001011203770,"netValue":1.4474290499958418},{"date":"2025-03-09T16:00:00.000Z","stockId":7001011203770,"netValue":1.445873550327557},{"date":"2025-03-06T16:00:00.000Z","stockId":7001011203770,"netValue":1.4490417009451129},{"date":"2025-03-05T16:00:00.000Z","stockId":7001011203770,"netValue":1.457052459239252},{"date":"2025-03-04T16:00:00.000Z","stockId":7001011203770,"netValue":1.4326248598209315},{"date":"2025-03-03T16:00:00.000Z","stockId":7001011203770,"netValue":1.4378289685368435},{"date":"2025-03-02T16:00:00.000Z","stockId":7001011203770,"netValue":1.4295763430992254},{"date":"2025-02-27T16:00:00.000Z","stockId":7001011203770,"netValue":1.4257008555875543},{"date":"2025-02-26T16:00:00.000Z","stockId":7001011203770,"netValue":1.4680180194190562},{"date":"2025-02-25T16:00:00.000Z","stockId":7001011203770,"netValue":1.4719078240243817},{"date":"2025-02-24T16:00:00.000Z","stockId":7001011203770,"netValue":1.4469794317336293},{"date":"2025-02-23T16:00:00.000Z","stockId":7001011203770,"netValue":1.4625794361363456},{"date":"2025-02-20T16:00:00.000Z","stockId":7001011203770,"netValue":1.4466285850632659},{"date":"2025-02-19T16:00:00.000Z","stockId":7001011203770,"netValue":1.4297353680809057},{"date":"2025-02-18T16:00:00.000Z","stockId":7001011203770,"netValue":1.429108998285697},{"date":"2025-02-17T16:00:00.000Z","stockId":7001011203770,"netValue":1.4069149497730689},{"date":"2025-02-16T16:00:00.000Z","stockId":7001011203770,"netValue":1.4352076328045646},{"date":"2025-02-13T16:00:00.000Z","stockId":7001011203770,"netValue":1.4230782564674531},{"date":"2025-02-12T16:00:00.000Z","stockId":7001011203770,"netValue":1.4114977973719194},{"date":"2025-02-11T16:00:00.000Z","stockId":7001011203770,"netValue":1.4264192385374397},{"date":"2025-02-10T16:00:00.000Z","stockId":7001011203770,"netValue":1.4059861042987416},{"date":"2025-02-09T16:00:00.000Z","stockId":7001011203770,"netValue":1.41768079445467},{"date":"2025-02-06T16:00:00.000Z","stockId":7001011203770,"netValue":1.4080932045732084},{"date":"2025-02-05T16:00:00.000Z","stockId":7001011203770,"netValue":1.391068389261445},{"date":"2025-02-04T16:00:00.000Z","stockId":7001011203770,"netValue":1.3643901804162315},{"date":"2025-01-26T16:00:00.000Z","stockId":7001011203770,"netValue":1.3565202460497598},{"date":"2025-01-23T16:00:00.000Z","stockId":7001011203770,"netValue":1.379027645608572},{"date":"2025-01-22T16:00:00.000Z","stockId":7001011203770,"netValue":1.358905597751982},{"date":"2025-01-21T16:00:00.000Z","stockId":7001011203770,"netValue":1.3619599438313639},{"date":"2025-01-20T16:00:00.000Z","stockId":7001011203770,"netValue":1.374771208293602},{"date":"2025-01-19T16:00:00.000Z","stockId":7001011203770,"netValue":1.373085501048981},{"date":"2025-01-16T16:00:00.000Z","stockId":7001011203770,"netValue":1.3692831214257575},{"date":"2025-01-15T16:00:00.000Z","stockId":7001011203770,"netValue":1.359006752133975},{"date":"2025-01-14T16:00:00.000Z","stockId":7001011203770,"netValue":1.357474927764946},{"date":"2025-01-13T16:00:00.000Z","stockId":7001011203770,"netValue":1.3704807930580203},{"date":"2025-01-12T16:00:00.000Z","stockId":7001011203770,"netValue":1.3288953131500634},{"date":"2025-01-09T16:00:00.000Z","stockId":7001011203770,"netValue":1.3238406401815628},{"date":"2025-01-08T16:00:00.000Z","stockId":7001011203770,"netValue":1.3419878067461344},{"date":"2025-01-07T16:00:00.000Z","stockId":7001011203770,"netValue":1.3412506837403855},{"date":"2025-01-06T16:00:00.000Z","stockId":7001011203770,"netValue":1.3455856067987708},{"date":"2025-01-05T16:00:00.000Z","stockId":7001011203770,"netValue":1.3310975717219564},{"date":"2025-01-02T16:00:00.000Z","stockId":7001011203770,"netValue":1.3395546989524663},{"date":"2025-01-01T16:00:00.000Z","stockId":7001011203770,"netValue":1.366369236728677},{"date":"2024-12-30T16:00:00.000Z","stockId":7001011203770,"netValue":1.403223790714804},{"date":"2024-12-29T16:00:00.000Z","stockId":7001011203770,"netValue":1.4278373622357374},{"date":"2024-12-26T16:00:00.000Z","stockId":7001011203770,"netValue":1.4274631054665194},{"date":"2024-12-25T16:00:00.000Z","stockId":7001011203770,"netValue":1.424676027536011},{"date":"2024-12-24T16:00:00.000Z","stockId":7001011203770,"netValue":1.4206056390463577},{"date":"2024-12-23T16:00:00.000Z","stockId":7001011203770,"netValue":1.4358689484378209},{"date":"2024-12-22T16:00:00.000Z","stockId":7001011203770,"netValue":1.4221033634602804},{"date":"2024-12-19T16:00:00.000Z","stockId":7001011203770,"netValue":1.4473919003413975},{"date":"2024-12-18T16:00:00.000Z","stockId":7001011203770,"netValue":1.4490925158460186},{"date":"2024-12-17T16:00:00.000Z","stockId":7001011203770,"netValue":1.4509525382241946},{"date":"2024-12-16T16:00:00.000Z","stockId":7001011203770,"netValue":1.4468407409307493},{"date":"2024-12-15T16:00:00.000Z","stockId":7001011203770,"netValue":1.4619572277227841},{"date":"2024-12-12T16:00:00.000Z","stockId":7001011203770,"netValue":1.4806021310856452},{"date":"2024-12-11T16:00:00.000Z","stockId":7001011203770,"netValue":1.515773283422631},{"date":"2024-12-10T16:00:00.000Z","stockId":7001011203770,"netValue":1.4974826136726271},{"date":"2024-12-09T16:00:00.000Z","stockId":7001011203770,"netValue":1.4897214241273877},{"date":"2024-12-08T16:00:00.000Z","stockId":7001011203770,"netValue":1.4762821524638503},{"date":"2024-12-05T16:00:00.000Z","stockId":7001011203770,"netValue":1.4963255687817387},{"date":"2024-12-04T16:00:00.000Z","stockId":7001011203770,"netValue":1.4846116942226195},{"date":"2024-12-03T16:00:00.000Z","stockId":7001011203770,"netValue":1.4776740358099505},{"date":"2024-12-02T16:00:00.000Z","stockId":7001011203770,"netValue":1.498204849049913},{"date":"2024-12-01T16:00:00.000Z","stockId":7001011203770,"netValue":1.4964830859963798},{"date":"2024-11-28T16:00:00.000Z","stockId":7001011203770,"netValue":1.4819255432683969},{"date":"2024-11-27T16:00:00.000Z","stockId":7001011203770,"netValue":1.4626653743023383},{"date":"2024-11-26T16:00:00.000Z","stockId":7001011203770,"netValue":1.4731956944947522},{"date":"2024-11-25T16:00:00.000Z","stockId":7001011203770,"netValue":1.4365023727317043},{"date":"2024-11-24T16:00:00.000Z","stockId":7001011203770,"netValue":1.4375683876139975},{"date":"2024-11-21T16:00:00.000Z","stockId":7001011203770,"netValue":1.441326237823167},{"date":"2024-11-20T16:00:00.000Z","stockId":7001011203770,"netValue":1.4812328609921406},{"date":"2024-11-19T16:00:00.000Z","stockId":7001011203770,"netValue":1.4829026397811467},{"date":"2024-11-18T16:00:00.000Z","stockId":7001011203770,"netValue":1.4714224176936737},{"date":"2024-11-17T16:00:00.000Z","stockId":7001011203770,"netValue":1.4588090537809513},{"date":"2024-11-14T16:00:00.000Z","stockId":7001011203770,"netValue":1.4814020453816847},{"date":"2024-11-13T16:00:00.000Z","stockId":7001011203770,"netValue":1.5143798903879038},{"date":"2024-11-12T16:00:00.000Z","stockId":7001011203770,"netValue":1.5552607981882032},{"date":"2024-11-11T16:00:00.000Z","stockId":7001011203770,"netValue":1.5558728900733463},{"date":"2024-11-10T16:00:00.000Z","stockId":7001011203770,"netValue":1.5716465850338739},{"date":"2024-11-07T16:00:00.000Z","stockId":7001011203770,"netValue":1.5588453278284478},{"date":"2024-11-06T16:00:00.000Z","stockId":7001011203770,"netValue":1.5758332708210028},{"date":"2024-11-05T16:00:00.000Z","stockId":7001011203770,"netValue":1.5514494418962457},{"date":"2024-11-04T16:00:00.000Z","stockId":7001011203770,"netValue":1.5432935631930507},{"date":"2024-11-03T16:00:00.000Z","stockId":7001011203770,"netValue":1.505573685715155},{"date":"2024-10-31T16:00:00.000Z","stockId":7001011203770,"netValue":1.4964954259410947},{"date":"2024-10-30T16:00:00.000Z","stockId":7001011203770,"netValue":1.5080879151443143},{"date":"2024-10-29T16:00:00.000Z","stockId":7001011203770,"netValue":1.5058222751334367},{"date":"2024-10-28T16:00:00.000Z","stockId":7001011203770,"netValue":1.4955564191094297},{"date":"2024-10-27T16:00:00.000Z","stockId":7001011203770,"netValue":1.5188422662307728},{"date":"2024-10-24T16:00:00.000Z","stockId":7001011203770,"netValue":1.5057585057149276},{"date":"2024-10-23T16:00:00.000Z","stockId":7001011203770,"netValue":1.491265536322794},{"date":"2024-10-22T16:00:00.000Z","stockId":7001011203770,"netValue":1.5164172241302263},{"date":"2024-10-21T16:00:00.000Z","stockId":7001011203770,"netValue":1.5081917609696975},{"date":"2024-10-20T16:00:00.000Z","stockId":7001011203770,"netValue":1.5026550356611361},{"date":"2024-10-17T16:00:00.000Z","stockId":7001011203770,"netValue":1.4922567943739655},{"date":"2024-10-16T16:00:00.000Z","stockId":7001011203770,"netValue":1.4537854006784654},{"date":"2024-10-15T16:00:00.000Z","stockId":7001011203770,"netValue":1.496058889470574},{"date":"2024-10-14T16:00:00.000Z","stockId":7001011203770,"netValue":1.4740819854780485},{"date":"2024-10-13T16:00:00.000Z","stockId":7001011203770,"netValue":1.506664180287375},{"date":"2024-10-10T16:00:00.000Z","stockId":7001011203770,"netValue":1.4723874873874854},{"date":"2024-10-09T16:00:00.000Z","stockId":7001011203770,"netValue":1.5110238002790504},{"date":"2024-10-08T16:00:00.000Z","stockId":7001011203770,"netValue":1.510453256597173},{"date":"2024-10-07T16:00:00.000Z","stockId":7001011203770,"netValue":1.6115305748341462},{"date":"2024-09-29T16:00:00.000Z","stockId":7001011203770,"netValue":1.5215032020644048},{"date":"2024-09-26T16:00:00.000Z","stockId":7001011203770,"netValue":1.4013545209532245},{"date":"2024-09-25T16:00:00.000Z","stockId":7001011203770,"netValue":1.34275145038323},{"date":"2024-09-24T16:00:00.000Z","stockId":7001011203770,"netValue":1.3049730114644658},{"date":"2024-09-23T16:00:00.000Z","stockId":7001011203770,"netValue":1.2942579705427466},{"date":"2024-09-22T16:00:00.000Z","stockId":7001011203770,"netValue":1.2615138554588947},{"date":"2024-09-19T16:00:00.000Z","stockId":7001011203770,"netValue":1.2647293578465093},{"date":"2024-09-18T16:00:00.000Z","stockId":7001011203770,"netValue":1.2708436725516514},{"date":"2024-09-17T16:00:00.000Z","stockId":7001011203770,"netValue":1.2638836262672086},{"date":"2024-09-12T16:00:00.000Z","stockId":7001011203770,"netValue":1.2625755992850054},{"date":"2024-09-11T16:00:00.000Z","stockId":7001011203770,"netValue":1.2694057096935887},{"date":"2024-09-10T16:00:00.000Z","stockId":7001011203770,"netValue":1.2718974804622776},{"date":"2024-09-09T16:00:00.000Z","stockId":7001011203770,"netValue":1.273599505517881},{"date":"2024-09-08T16:00:00.000Z","stockId":7001011203770,"netValue":1.2660321449211551},{"date":"2024-09-05T16:00:00.000Z","stockId":7001011203770,"netValue":1.2728200513868546},{"date":"2024-09-04T16:00:00.000Z","stockId":7001011203770,"netValue":1.2863414311231678},{"date":"2024-09-03T16:00:00.000Z","stockId":7001011203770,"netValue":1.2792790178677997},{"date":"2024-09-02T16:00:00.000Z","stockId":7001011203770,"netValue":1.2840261701775968},{"date":"2024-09-01T16:00:00.000Z","stockId":7001011203770,"netValue":1.273510616874486},{"date":"2024-08-29T16:00:00.000Z","stockId":7001011203770,"netValue":1.3051603030862513},{"date":"2024-08-28T16:00:00.000Z","stockId":7001011203770,"netValue":1.2934068816045925},{"date":"2024-08-27T16:00:00.000Z","stockId":7001011203770,"netValue":1.2856380616758585},{"date":"2024-08-26T16:00:00.000Z","stockId":7001011203770,"netValue":1.283570457702329},{"date":"2024-08-25T16:00:00.000Z","stockId":7001011203770,"netValue":1.2947726614288957},{"date":"2024-08-22T16:00:00.000Z","stockId":7001011203770,"netValue":1.2914585641326504},{"date":"2024-08-21T16:00:00.000Z","stockId":7001011203770,"netValue":1.290528674390109},{"date":"2024-08-20T16:00:00.000Z","stockId":7001011203770,"netValue":1.2945544864148602},{"date":"2024-08-19T16:00:00.000Z","stockId":7001011203770,"netValue":1.2968420436429635},{"date":"2024-08-18T16:00:00.000Z","stockId":7001011203770,"netValue":1.3090266335543228},{"date":"2024-08-15T16:00:00.000Z","stockId":7001011203770,"netValue":1.3118790865847068},{"date":"2024-08-14T16:00:00.000Z","stockId":7001011203770,"netValue":1.310515176985854},{"date":"2024-08-13T16:00:00.000Z","stockId":7001011203770,"netValue":1.3044076609881439},{"date":"2024-08-12T16:00:00.000Z","stockId":7001011203770,"netValue":1.314326530226232},{"date":"2024-08-11T16:00:00.000Z","stockId":7001011203770,"netValue":1.3077742305171463},{"date":"2024-08-08T16:00:00.000Z","stockId":7001011203770,"netValue":1.3128056922873714},{"date":"2024-08-07T16:00:00.000Z","stockId":7001011203770,"netValue":1.3183188481092458},{"date":"2024-08-06T16:00:00.000Z","stockId":7001011203770,"netValue":1.320765822996365},{"date":"2024-08-05T16:00:00.000Z","stockId":7001011203770,"netValue":1.321084791167574},{"date":"2024-08-04T16:00:00.000Z","stockId":7001011203770,"netValue":1.308156313713223},{"date":"2024-08-01T16:00:00.000Z","stockId":7001011203770,"netValue":1.33511190327751},{"date":"2024-07-31T16:00:00.000Z","stockId":7001011203770,"netValue":1.3455226100807205},{"date":"2024-07-30T16:00:00.000Z","stockId":7001011203770,"netValue":1.3483575441424782},{"date":"2024-07-29T16:00:00.000Z","stockId":7001011203770,"netValue":1.3285808624344355},{"date":"2024-07-28T16:00:00.000Z","stockId":7001011203770,"netValue":1.3303492323745747},{"date":"2024-07-25T16:00:00.000Z","stockId":7001011203770,"netValue":1.328997511390705},{"date":"2024-07-24T16:00:00.000Z","stockId":7001011203770,"netValue":1.3230448957181995},{"date":"2024-07-23T16:00:00.000Z","stockId":7001011203770,"netValue":1.3371353735412654},{"date":"2024-07-22T16:00:00.000Z","stockId":7001011203770,"netValue":1.3408441474853157},{"date":"2024-07-21T16:00:00.000Z","stockId":7001011203770,"netValue":1.3636865273129177}]}