window.pageData = {"startDate":"2024-07-25T13:00:38.597Z","endDate":"2026-07-25T13:00:38.597Z","manager":{"_id":7101219206170,"name":"蒋丽丝","gender":"f","educationCode":"001002","resume":"蒋丽丝女士：上海交通大学管理科学与工程硕士研究生。2011年4月至2013年8月，在国泰君安证券股份有限公司研究部担任研究员；2013年8月加入兴业基金管理有限公司，2019年1月起担任兴业基金管理有限公司权益投资部专户投资经理。","tickerId":101219206170,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20123676","exchange":"fm","cnInfoCode":"db20123676","followedNum":0,"currency":"CNY","workingDate":"2020-12-15T16:00:00.000Z","fundCompanyId":4000050810000,"fundManagerSecondLevel":"hybrid","pinyin":"jls","fundCompany":{"_id":4000050810000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50810000","tickerId":50810000,"name":"兴业基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7101219206170,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.0486882717396252,"fm_p_r_m3":-0.1054655197479143,"fm_p_r_m6":-0.1981695261359192,"fm_p_r_y1":-0.21190267675774732,"fm_cagr_p_r_fs":-0.0841907774419911,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.9457190822607723,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.9570361145703612,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.4408540103866128,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.8024764150943396,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.9206153846153846,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.9807564698075647,"fm_p_r_y3":-0.1789320740046727,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.9467140319715808,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9549132947976878,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.923469387755102,"fm_p_r_y5":-0.36117742068704195,"fm_p_r_fys":-0.17596303920882506},"fmi":{"stockId":7101219206170,"type":"fmi","fm_my":5.6,"fm_d":{"3000000010617":"基金经理","3000000019587":"基金经理"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":2,"fm_as":226761706.2187,"fm_b_as":0,"fm_e_as":0,"fm_h_as":226761706.2187,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":226761706.2187,"fm_q_as":0,"fm_r_f_cagr":-0.1033,"fm_r_fd":3000000019587,"fm_r_ftp":-0.1033}},"topTenManagedFundList":[{"_id":3000000010618,"name":"兴业消费精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-15T16:00:00.000Z","stockCode":"010618","tickerId":10618,"shortName":"兴业消费精选混合C","__csrcFundId":8434,"lastUpdated":"2025-01-04T00:32:06.911Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050810000,"currency":"CNY","status":"normal","setUpDate":"2020-12-15T16:00:00.000Z","setUpAssetScale":271965187.9,"setUpShares":271965187.9,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xyxfjxhhxzqtzjj","hotMetrics":{"stockId":3000000010618,"type":"f_as","f_tas":117044353.93820001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010617,"__csrcFundId":8434,"stockCode":"010617","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10617,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:25.444Z","status":"normal","name":"兴业消费精选混合型证券投资基金","shortName":"兴业消费精选混合(010617)","exchange":"jj","inceptionDate":"2020-12-15T16:00:00.000Z","followedNum":4,"fundCollectionId":4000050810000,"currency":"CNY","setUpDate":"2020-12-15T16:00:00.000Z","setUpAssetScale":195803078.47,"setUpShares":195803078.47,"pinyin":"xyxfjxhhxzqtzjj","masterFundShortName":"兴业消费精选混合","hotMetrics":{"stockId":3000000010617,"type":"f_as","f_tas":94906646.5464,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019587,"__csrcFundId":14231,"stockCode":"019587","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19587,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"兴业弘远回报混合发起式(019587)","lastUpdated":"2026-07-24T21:23:25.494Z","name":"兴业弘远回报混合型发起式证券投资基金","pinyin":"xyhyhbhhxfqszqtzjj","fundCollectionId":4000050810000,"setUpAssetScale":10541943.61,"setUpDate":"2024-09-02T16:00:00.000Z","setUpShares":10541943.61,"inceptionDate":"2024-09-05T16:00:00.000Z","followedNum":1,"masterFundShortName":"兴业弘远回报混合发起式","hotMetrics":{"stockId":3000000019587,"type":"f_as","f_tas":13338382.4957,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019588,"name":"兴业弘远回报混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019588","tickerId":19588,"shortName":"兴业弘远回报混合发起式C","currency":"CNY","__csrcFundId":14231,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.055Z","inceptionDate":"2024-09-05T16:00:00.000Z","pinyin":"xyhyhbhhxfqszqtzjj","fundCollectionId":4000050810000,"hotMetrics":{"stockId":3000000019588,"type":"f_as","f_tas":1472323.2384,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49091,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7101219206170,"netValue":0.6107955677243353},{"date":"2026-07-22T16:00:00.000Z","stockId":7101219206170,"netValue":0.6169307115059798},{"stockId":7101219206170,"date":"2026-07-21T16:00:00.000Z","netValue":0.6183414980028785},{"date":"2026-07-20T16:00:00.000Z","stockId":7101219206170,"netValue":0.6226106762229691},{"date":"2026-07-19T16:00:00.000Z","stockId":7101219206170,"netValue":0.6139400753041754},{"date":"2026-07-16T16:00:00.000Z","stockId":7101219206170,"netValue":0.6102831946784071},{"date":"2026-07-15T16:00:00.000Z","stockId":7101219206170,"netValue":0.6309126293250786},{"stockId":7101219206170,"date":"2026-07-14T16:00:00.000Z","netValue":0.6376322345269239},{"stockId":7101219206170,"date":"2026-07-13T16:00:00.000Z","netValue":0.6294562494103004},{"date":"2026-07-12T16:00:00.000Z","stockId":7101219206170,"netValue":0.6182596784512383},{"date":"2026-07-09T16:00:00.000Z","stockId":7101219206170,"netValue":0.6248411946236128},{"stockId":7101219206170,"date":"2026-07-08T16:00:00.000Z","netValue":0.6279361485269397},{"date":"2026-07-07T16:00:00.000Z","stockId":7101219206170,"netValue":0.6248095337339509},{"stockId":7101219206170,"date":"2026-07-06T16:00:00.000Z","netValue":0.6320203664765041},{"date":"2026-07-05T16:00:00.000Z","stockId":7101219206170,"netValue":0.638290006920814},{"stockId":7101219206170,"date":"2026-07-02T16:00:00.000Z","netValue":0.6369858576228438},{"date":"2026-07-01T16:00:00.000Z","stockId":7101219206170,"netValue":0.6290064866472438},{"date":"2026-06-30T16:00:00.000Z","stockId":7101219206170,"netValue":0.6358832112532313},{"stockId":7101219206170,"date":"2026-06-29T16:00:00.000Z","netValue":0.6363919369352131},{"stockId":7101219206170,"date":"2026-06-28T16:00:00.000Z","netValue":0.6352510079040532},{"date":"2026-06-25T16:00:00.000Z","stockId":7101219206170,"netValue":0.6329594942773522},{"date":"2026-06-24T16:00:00.000Z","stockId":7101219206170,"netValue":0.6420561731550103},{"date":"2026-06-23T16:00:00.000Z","stockId":7101219206170,"netValue":0.6393181928124398},{"date":"2026-06-22T16:00:00.000Z","stockId":7101219206170,"netValue":0.6332487923561898},{"stockId":7101219206170,"date":"2026-06-21T16:00:00.000Z","netValue":0.6392483179667718},{"stockId":7101219206170,"date":"2026-06-17T16:00:00.000Z","netValue":0.635531101950263},{"date":"2026-06-16T16:00:00.000Z","stockId":7101219206170,"netValue":0.6359049704085225},{"date":"2026-06-15T16:00:00.000Z","stockId":7101219206170,"netValue":0.6364414671462258},{"stockId":7101219206170,"date":"2026-06-14T16:00:00.000Z","netValue":0.6420947497485365},{"date":"2026-06-11T16:00:00.000Z","stockId":7101219206170,"netValue":0.6392771426396271},{"date":"2026-06-10T16:00:00.000Z","stockId":7101219206170,"netValue":0.6341221506050877},{"stockId":7101219206170,"date":"2026-06-09T16:00:00.000Z","netValue":0.6348748732936438},{"stockId":7101219206170,"date":"2026-06-08T16:00:00.000Z","netValue":0.6376059560630043},{"stockId":7101219206170,"date":"2026-06-07T16:00:00.000Z","netValue":0.6334770824151708},{"date":"2026-06-04T16:00:00.000Z","stockId":7101219206170,"netValue":0.6399967189922995},{"date":"2026-06-03T16:00:00.000Z","stockId":7101219206170,"netValue":0.6471691999591889},{"stockId":7101219206170,"date":"2026-06-02T16:00:00.000Z","netValue":0.6518610093460324},{"date":"2026-06-01T16:00:00.000Z","stockId":7101219206170,"netValue":0.6545917984299803},{"date":"2026-05-31T16:00:00.000Z","stockId":7101219206170,"netValue":0.6534074284043405},{"stockId":7101219206170,"date":"2026-05-28T16:00:00.000Z","netValue":0.6564162636476858},{"date":"2026-05-27T16:00:00.000Z","stockId":7101219206170,"netValue":0.6542674128293181},{"date":"2026-05-26T16:00:00.000Z","stockId":7101219206170,"netValue":0.6596568766636504},{"date":"2026-05-25T16:00:00.000Z","stockId":7101219206170,"netValue":0.6637600200520859},{"date":"2026-05-24T16:00:00.000Z","stockId":7101219206170,"netValue":0.6662968428751009},{"stockId":7101219206170,"date":"2026-05-21T16:00:00.000Z","netValue":0.6675657514214475},{"stockId":7101219206170,"date":"2026-05-20T16:00:00.000Z","netValue":0.6670920321531328},{"stockId":7101219206170,"date":"2026-05-19T16:00:00.000Z","netValue":0.6736687004958921},{"stockId":7101219206170,"date":"2026-05-18T16:00:00.000Z","netValue":0.6746522853215995},{"date":"2026-05-17T16:00:00.000Z","stockId":7101219206170,"netValue":0.6728033133020119},{"date":"2026-05-14T16:00:00.000Z","stockId":7101219206170,"netValue":0.6778808892069168},{"stockId":7101219206170,"date":"2026-05-13T16:00:00.000Z","netValue":0.6845911249222802},{"stockId":7101219206170,"date":"2026-05-12T16:00:00.000Z","netValue":0.689677078534489},{"stockId":7101219206170,"date":"2026-05-11T16:00:00.000Z","netValue":0.6905371639322986},{"date":"2026-05-10T16:00:00.000Z","stockId":7101219206170,"netValue":0.695583650908226},{"date":"2026-05-07T16:00:00.000Z","stockId":7101219206170,"netValue":0.6918808443641253},{"date":"2026-05-06T16:00:00.000Z","stockId":7101219206170,"netValue":0.6942419467751477},{"date":"2026-05-05T16:00:00.000Z","stockId":7101219206170,"netValue":0.6950885083733287},{"date":"2026-04-29T16:00:00.000Z","stockId":7101219206170,"netValue":0.6913225419422029},{"stockId":7101219206170,"date":"2026-04-28T16:00:00.000Z","netValue":0.6950041794223519},{"date":"2026-04-27T16:00:00.000Z","stockId":7101219206170,"netValue":0.6796030956487403},{"stockId":7101219206170,"date":"2026-04-26T16:00:00.000Z","netValue":0.6806170318103254},{"date":"2026-04-23T16:00:00.000Z","stockId":7101219206170,"netValue":0.6828082999687268},{"stockId":7101219206170,"date":"2026-04-22T16:00:00.000Z","netValue":0.6839152168558977},{"stockId":7101219206170,"date":"2026-04-21T16:00:00.000Z","netValue":0.6842451903139772},{"date":"2026-04-20T16:00:00.000Z","stockId":7101219206170,"netValue":0.685572879632892},{"date":"2026-04-19T16:00:00.000Z","stockId":7101219206170,"netValue":0.6845691812563948},{"date":"2026-04-16T16:00:00.000Z","stockId":7101219206170,"netValue":0.6823311542302577},{"stockId":7101219206170,"date":"2026-04-15T16:00:00.000Z","netValue":0.6897306960705734},{"date":"2026-04-14T16:00:00.000Z","stockId":7101219206170,"netValue":0.6840038778144832},{"date":"2026-04-13T16:00:00.000Z","stockId":7101219206170,"netValue":0.6800583698429656},{"date":"2026-04-12T16:00:00.000Z","stockId":7101219206170,"netValue":0.6795816998708986},{"date":"2026-04-09T16:00:00.000Z","stockId":7101219206170,"netValue":0.6853210381368453},{"stockId":7101219206170,"date":"2026-04-08T16:00:00.000Z","netValue":0.6817348117777517},{"date":"2026-04-07T16:00:00.000Z","stockId":7101219206170,"netValue":0.6859724632243103},{"date":"2026-04-06T16:00:00.000Z","stockId":7101219206170,"netValue":0.674139315862961},{"stockId":7101219206170,"date":"2026-04-02T16:00:00.000Z","netValue":0.674231554108232},{"stockId":7101219206170,"date":"2026-04-01T16:00:00.000Z","netValue":0.6823120195537029},{"stockId":7101219206170,"date":"2026-03-31T16:00:00.000Z","netValue":0.6830622742702962},{"date":"2026-03-30T16:00:00.000Z","stockId":7101219206170,"netValue":0.6711306905166038},{"stockId":7101219206170,"date":"2026-03-29T16:00:00.000Z","netValue":0.6729577099571447},{"stockId":7101219206170,"date":"2026-03-26T16:00:00.000Z","netValue":0.6701440301620287},{"date":"2026-03-25T16:00:00.000Z","stockId":7101219206170,"netValue":0.6649364534554238},{"date":"2026-03-24T16:00:00.000Z","stockId":7101219206170,"netValue":0.6695175955973007},{"date":"2026-03-23T16:00:00.000Z","stockId":7101219206170,"netValue":0.6647627383383357},{"stockId":7101219206170,"date":"2026-03-22T16:00:00.000Z","netValue":0.6587118207442295},{"stockId":7101219206170,"date":"2026-03-19T16:00:00.000Z","netValue":0.6727049132814016},{"stockId":7101219206170,"date":"2026-03-18T16:00:00.000Z","netValue":0.6767641338274792},{"date":"2026-03-17T16:00:00.000Z","stockId":7101219206170,"netValue":0.6858721173820651},{"date":"2026-03-16T16:00:00.000Z","stockId":7101219206170,"netValue":0.6895041056170187},{"stockId":7101219206170,"date":"2026-03-15T16:00:00.000Z","netValue":0.6903901827224366},{"date":"2026-03-12T16:00:00.000Z","stockId":7101219206170,"netValue":0.6850856450309943},{"date":"2026-03-11T16:00:00.000Z","stockId":7101219206170,"netValue":0.6841113731939898},{"date":"2026-03-10T16:00:00.000Z","stockId":7101219206170,"netValue":0.6895848105254463},{"stockId":7101219206170,"date":"2026-03-09T16:00:00.000Z","netValue":0.6921646833653337},{"stockId":7101219206170,"date":"2026-03-08T16:00:00.000Z","netValue":0.6873743286912674},{"date":"2026-03-05T16:00:00.000Z","stockId":7101219206170,"netValue":0.6953345006487732},{"date":"2026-03-04T16:00:00.000Z","stockId":7101219206170,"netValue":0.687264583089161},{"stockId":7101219206170,"date":"2026-03-03T16:00:00.000Z","netValue":0.6866760790843622},{"stockId":7101219206170,"date":"2026-03-02T16:00:00.000Z","netValue":0.6952544683089701},{"date":"2026-03-01T16:00:00.000Z","stockId":7101219206170,"netValue":0.7041528253370926},{"date":"2026-02-26T16:00:00.000Z","stockId":7101219206170,"netValue":0.7177194578254464},{"date":"2026-02-25T16:00:00.000Z","stockId":7101219206170,"netValue":0.7207469382298834},{"date":"2026-02-24T16:00:00.000Z","stockId":7101219206170,"netValue":0.7298855687537433},{"date":"2026-02-23T16:00:00.000Z","stockId":7101219206170,"netValue":0.7314900632566387},{"date":"2026-02-12T16:00:00.000Z","stockId":7101219206170,"netValue":0.7438749072270732},{"stockId":7101219206170,"date":"2026-02-11T16:00:00.000Z","netValue":0.7504311309532207},{"stockId":7101219206170,"date":"2026-02-10T16:00:00.000Z","netValue":0.7561058148385007},{"date":"2026-02-09T16:00:00.000Z","stockId":7101219206170,"netValue":0.7543115314552941},{"date":"2026-02-08T16:00:00.000Z","stockId":7101219206170,"netValue":0.7547517277229281},{"date":"2026-02-05T16:00:00.000Z","stockId":7101219206170,"netValue":0.754223450218704},{"date":"2026-02-04T16:00:00.000Z","stockId":7101219206170,"netValue":0.7596048278237315},{"date":"2026-02-03T16:00:00.000Z","stockId":7101219206170,"netValue":0.7525296125593075},{"stockId":7101219206170,"date":"2026-02-02T16:00:00.000Z","netValue":0.7464064252341724},{"stockId":7101219206170,"date":"2026-02-01T16:00:00.000Z","netValue":0.7432984505459899},{"date":"2026-01-29T16:00:00.000Z","stockId":7101219206170,"netValue":0.7498316312188515},{"stockId":7101219206170,"date":"2026-01-28T16:00:00.000Z","netValue":0.7603652094757358},{"stockId":7101219206170,"date":"2026-01-27T16:00:00.000Z","netValue":0.7509945507663431},{"stockId":7101219206170,"date":"2026-01-26T16:00:00.000Z","netValue":0.7522142909005967},{"stockId":7101219206170,"date":"2026-01-25T16:00:00.000Z","netValue":0.7553920293745624},{"stockId":7101219206170,"date":"2026-01-22T16:00:00.000Z","netValue":0.7617515018865096},{"stockId":7101219206170,"date":"2026-01-21T16:00:00.000Z","netValue":0.7625571704895157},{"stockId":7101219206170,"date":"2026-01-20T16:00:00.000Z","netValue":0.7654658978373388},{"stockId":7101219206170,"date":"2026-01-19T16:00:00.000Z","netValue":0.7717845475634995},{"stockId":7101219206170,"date":"2026-01-18T16:00:00.000Z","netValue":0.7712159641232738},{"stockId":7101219206170,"date":"2026-01-15T16:00:00.000Z","netValue":0.7650293518466035},{"date":"2026-01-14T16:00:00.000Z","stockId":7101219206170,"netValue":0.774247111878787},{"stockId":7101219206170,"date":"2026-01-13T16:00:00.000Z","netValue":0.7739338342213794},{"date":"2026-01-12T16:00:00.000Z","stockId":7101219206170,"netValue":0.7778945463950953},{"stockId":7101219206170,"date":"2026-01-11T16:00:00.000Z","netValue":0.7780006176899512},{"stockId":7101219206170,"date":"2026-01-08T16:00:00.000Z","netValue":0.7690094737598494},{"date":"2026-01-07T16:00:00.000Z","stockId":7101219206170,"netValue":0.7608426007218476},{"date":"2026-01-06T16:00:00.000Z","stockId":7101219206170,"netValue":0.7565663299132069},{"date":"2026-01-05T16:00:00.000Z","stockId":7101219206170,"netValue":0.7630271081874427},{"date":"2026-01-04T16:00:00.000Z","stockId":7101219206170,"netValue":0.7582859581710624},{"date":"2025-12-30T16:00:00.000Z","stockId":7101219206170,"netValue":0.7412235091225736},{"date":"2025-12-29T16:00:00.000Z","stockId":7101219206170,"netValue":0.742160835911795},{"date":"2025-12-28T16:00:00.000Z","stockId":7101219206170,"netValue":0.7460508410537545},{"date":"2025-12-25T16:00:00.000Z","stockId":7101219206170,"netValue":0.7484779962175},{"date":"2025-12-24T16:00:00.000Z","stockId":7101219206170,"netValue":0.7510136153263782},{"date":"2025-12-23T16:00:00.000Z","stockId":7101219206170,"netValue":0.7497894497112076},{"date":"2025-12-22T16:00:00.000Z","stockId":7101219206170,"netValue":0.7538602044520896},{"date":"2025-12-21T16:00:00.000Z","stockId":7101219206170,"netValue":0.7532097164888172},{"date":"2025-12-18T16:00:00.000Z","stockId":7101219206170,"netValue":0.7553126406526702},{"date":"2025-12-17T16:00:00.000Z","stockId":7101219206170,"netValue":0.7439399276076009},{"date":"2025-12-16T16:00:00.000Z","stockId":7101219206170,"netValue":0.7455302530216703},{"date":"2025-12-15T16:00:00.000Z","stockId":7101219206170,"netValue":0.7328456536068566},{"date":"2025-12-14T16:00:00.000Z","stockId":7101219206170,"netValue":0.7364931592049038},{"date":"2025-12-11T16:00:00.000Z","stockId":7101219206170,"netValue":0.7391269626232163},{"date":"2025-12-10T16:00:00.000Z","stockId":7101219206170,"netValue":0.7356034780022529},{"date":"2025-12-09T16:00:00.000Z","stockId":7101219206170,"netValue":0.7404673444764234},{"date":"2025-12-08T16:00:00.000Z","stockId":7101219206170,"netValue":0.7337318561724894},{"date":"2025-12-07T16:00:00.000Z","stockId":7101219206170,"netValue":0.7353145512248209},{"date":"2025-12-04T16:00:00.000Z","stockId":7101219206170,"netValue":0.7374100194042459},{"date":"2025-12-03T16:00:00.000Z","stockId":7101219206170,"netValue":0.7365065683422009},{"date":"2025-12-02T16:00:00.000Z","stockId":7101219206170,"netValue":0.7419233233468427},{"date":"2025-12-01T16:00:00.000Z","stockId":7101219206170,"netValue":0.7476531485305693},{"date":"2025-11-30T16:00:00.000Z","stockId":7101219206170,"netValue":0.7532024986712282},{"date":"2025-11-27T16:00:00.000Z","stockId":7101219206170,"netValue":0.7484827348636767},{"date":"2025-11-26T16:00:00.000Z","stockId":7101219206170,"netValue":0.7461589597098259},{"date":"2025-11-25T16:00:00.000Z","stockId":7101219206170,"netValue":0.7465770891524989},{"date":"2025-11-24T16:00:00.000Z","stockId":7101219206170,"netValue":0.7469793607842947},{"date":"2025-11-23T16:00:00.000Z","stockId":7101219206170,"netValue":0.7378275415935727},{"date":"2025-11-20T16:00:00.000Z","stockId":7101219206170,"netValue":0.7330574611728689},{"date":"2025-11-19T16:00:00.000Z","stockId":7101219206170,"netValue":0.7410047877401664},{"date":"2025-11-18T16:00:00.000Z","stockId":7101219206170,"netValue":0.746909212859215},{"date":"2025-11-17T16:00:00.000Z","stockId":7101219206170,"netValue":0.7478764016391877},{"date":"2025-11-16T16:00:00.000Z","stockId":7101219206170,"netValue":0.7525700944586096},{"date":"2025-11-13T16:00:00.000Z","stockId":7101219206170,"netValue":0.7562310333722004},{"date":"2025-11-12T16:00:00.000Z","stockId":7101219206170,"netValue":0.7682269450393615},{"date":"2025-11-11T16:00:00.000Z","stockId":7101219206170,"netValue":0.7657576005330577},{"date":"2025-11-10T16:00:00.000Z","stockId":7101219206170,"netValue":0.7665578957397444},{"date":"2025-11-09T16:00:00.000Z","stockId":7101219206170,"netValue":0.767086450677416},{"date":"2025-11-06T16:00:00.000Z","stockId":7101219206170,"netValue":0.7524594826188229},{"date":"2025-11-05T16:00:00.000Z","stockId":7101219206170,"netValue":0.7565049357914619},{"date":"2025-11-04T16:00:00.000Z","stockId":7101219206170,"netValue":0.7559302281761255},{"date":"2025-11-03T16:00:00.000Z","stockId":7101219206170,"netValue":0.7572739783218618},{"date":"2025-11-02T16:00:00.000Z","stockId":7101219206170,"netValue":0.7724434193317584},{"date":"2025-10-30T16:00:00.000Z","stockId":7101219206170,"netValue":0.7708274698178994},{"date":"2025-10-29T16:00:00.000Z","stockId":7101219206170,"netValue":0.7684471264072161},{"date":"2025-10-28T16:00:00.000Z","stockId":7101219206170,"netValue":0.7814289420365965},{"date":"2025-10-27T16:00:00.000Z","stockId":7101219206170,"netValue":0.7772486436099164},{"date":"2025-10-26T16:00:00.000Z","stockId":7101219206170,"netValue":0.7768273822400191},{"date":"2025-10-23T16:00:00.000Z","stockId":7101219206170,"netValue":0.7795981188638554},{"date":"2025-10-22T16:00:00.000Z","stockId":7101219206170,"netValue":0.7755151733387275},{"date":"2025-10-21T16:00:00.000Z","stockId":7101219206170,"netValue":0.7792800273616196},{"date":"2025-10-20T16:00:00.000Z","stockId":7101219206170,"netValue":0.7883945163663937},{"date":"2025-10-19T16:00:00.000Z","stockId":7101219206170,"netValue":0.7858576189612939},{"date":"2025-10-16T16:00:00.000Z","stockId":7101219206170,"netValue":0.7896829425881299},{"date":"2025-10-15T16:00:00.000Z","stockId":7101219206170,"netValue":0.8010920182050645},{"date":"2025-10-14T16:00:00.000Z","stockId":7101219206170,"netValue":0.8069637957545708},{"date":"2025-10-13T16:00:00.000Z","stockId":7101219206170,"netValue":0.7875528044627879},{"date":"2025-10-12T16:00:00.000Z","stockId":7101219206170,"netValue":0.7942589081981366},{"date":"2025-10-09T16:00:00.000Z","stockId":7101219206170,"netValue":0.8040757858545029},{"date":"2025-10-08T16:00:00.000Z","stockId":7101219206170,"netValue":0.8028128097738727},{"date":"2025-09-29T16:00:00.000Z","stockId":7101219206170,"netValue":0.8128667817497919},{"date":"2025-09-28T16:00:00.000Z","stockId":7101219206170,"netValue":0.8061528477926292},{"date":"2025-09-25T16:00:00.000Z","stockId":7101219206170,"netValue":0.8054319123394356},{"date":"2025-09-24T16:00:00.000Z","stockId":7101219206170,"netValue":0.8112055208574334},{"date":"2025-09-23T16:00:00.000Z","stockId":7101219206170,"netValue":0.8106427285682811},{"date":"2025-09-22T16:00:00.000Z","stockId":7101219206170,"netValue":0.8015639760952527},{"date":"2025-09-21T16:00:00.000Z","stockId":7101219206170,"netValue":0.8118676348684595},{"date":"2025-09-18T16:00:00.000Z","stockId":7101219206170,"netValue":0.8226250945496671},{"date":"2025-09-17T16:00:00.000Z","stockId":7101219206170,"netValue":0.819855622815385},{"date":"2025-09-16T16:00:00.000Z","stockId":7101219206170,"netValue":0.8340086924322152},{"date":"2025-09-15T16:00:00.000Z","stockId":7101219206170,"netValue":0.8259667203253118},{"date":"2025-09-14T16:00:00.000Z","stockId":7101219206170,"netValue":0.823128553657384},{"date":"2025-09-11T16:00:00.000Z","stockId":7101219206170,"netValue":0.8151986946771885},{"date":"2025-09-10T16:00:00.000Z","stockId":7101219206170,"netValue":0.8243762552948402},{"date":"2025-09-09T16:00:00.000Z","stockId":7101219206170,"netValue":0.821011395630936},{"date":"2025-09-08T16:00:00.000Z","stockId":7101219206170,"netValue":0.824387206033075},{"date":"2025-09-07T16:00:00.000Z","stockId":7101219206170,"netValue":0.8313335779667197},{"date":"2025-09-04T16:00:00.000Z","stockId":7101219206170,"netValue":0.8226350943888054},{"date":"2025-09-03T16:00:00.000Z","stockId":7101219206170,"netValue":0.815128540578195},{"date":"2025-09-02T16:00:00.000Z","stockId":7101219206170,"netValue":0.8166676288051984},{"date":"2025-09-01T16:00:00.000Z","stockId":7101219206170,"netValue":0.8261319993977475},{"date":"2025-08-31T16:00:00.000Z","stockId":7101219206170,"netValue":0.8328882714370465},{"date":"2025-08-28T16:00:00.000Z","stockId":7101219206170,"netValue":0.8320137776096299},{"date":"2025-08-27T16:00:00.000Z","stockId":7101219206170,"netValue":0.8119097942553579},{"date":"2025-08-26T16:00:00.000Z","stockId":7101219206170,"netValue":0.8136997205264875},{"date":"2025-08-25T16:00:00.000Z","stockId":7101219206170,"netValue":0.8345311355203858},{"date":"2025-08-24T16:00:00.000Z","stockId":7101219206170,"netValue":0.830594630893166},{"date":"2025-08-21T16:00:00.000Z","stockId":7101219206170,"netValue":0.8189411598561538},{"date":"2025-08-20T16:00:00.000Z","stockId":7101219206170,"netValue":0.8168417582964745},{"date":"2025-08-19T16:00:00.000Z","stockId":7101219206170,"netValue":0.8163415458498889},{"date":"2025-08-18T16:00:00.000Z","stockId":7101219206170,"netValue":0.7983288792887373},{"date":"2025-08-17T16:00:00.000Z","stockId":7101219206170,"netValue":0.79707462687339},{"date":"2025-08-14T16:00:00.000Z","stockId":7101219206170,"netValue":0.7879825696212255},{"date":"2025-08-13T16:00:00.000Z","stockId":7101219206170,"netValue":0.7814965753002565},{"date":"2025-08-12T16:00:00.000Z","stockId":7101219206170,"netValue":0.7869824201801001},{"date":"2025-08-11T16:00:00.000Z","stockId":7101219206170,"netValue":0.7854396770695289},{"date":"2025-08-10T16:00:00.000Z","stockId":7101219206170,"netValue":0.7843395126842907},{"date":"2025-08-07T16:00:00.000Z","stockId":7101219206170,"netValue":0.7835968891266201},{"date":"2025-08-06T16:00:00.000Z","stockId":7101219206170,"netValue":0.788740170225243},{"date":"2025-08-05T16:00:00.000Z","stockId":7101219206170,"netValue":0.7787536528603347},{"date":"2025-08-04T16:00:00.000Z","stockId":7101219206170,"netValue":0.7776109695262137},{"date":"2025-08-03T16:00:00.000Z","stockId":7101219206170,"netValue":0.7689671653836516},{"date":"2025-07-31T16:00:00.000Z","stockId":7101219206170,"netValue":0.7598382635668735},{"date":"2025-07-30T16:00:00.000Z","stockId":7101219206170,"netValue":0.7601383083992108},{"date":"2025-07-29T16:00:00.000Z","stockId":7101219206170,"netValue":0.7724676884275908},{"date":"2025-07-28T16:00:00.000Z","stockId":7101219206170,"netValue":0.7687821125417731},{"date":"2025-07-27T16:00:00.000Z","stockId":7101219206170,"netValue":0.7716250499258075},{"date":"2025-07-24T16:00:00.000Z","stockId":7101219206170,"netValue":0.775025558025634},{"date":"2025-07-23T16:00:00.000Z","stockId":7101219206170,"netValue":0.7738678976451661},{"date":"2025-07-22T16:00:00.000Z","stockId":7101219206170,"netValue":0.7704823665916862},{"date":"2025-07-21T16:00:00.000Z","stockId":7101219206170,"netValue":0.768239518872327},{"date":"2025-07-20T16:00:00.000Z","stockId":7101219206170,"netValue":0.7642389211078253},{"date":"2025-07-17T16:00:00.000Z","stockId":7101219206170,"netValue":0.7631962527178168},{"date":"2025-07-16T16:00:00.000Z","stockId":7101219206170,"netValue":0.7633962826060418},{"date":"2025-07-15T16:00:00.000Z","stockId":7101219206170,"netValue":0.7573528670104059},{"date":"2025-07-14T16:00:00.000Z","stockId":7101219206170,"netValue":0.7571103181732979},{"date":"2025-07-13T16:00:00.000Z","stockId":7101219206170,"netValue":0.7604533302778949},{"date":"2025-07-10T16:00:00.000Z","stockId":7101219206170,"netValue":0.7550675003421639},{"date":"2025-07-09T16:00:00.000Z","stockId":7101219206170,"netValue":0.7569101264018385},{"date":"2025-07-08T16:00:00.000Z","stockId":7101219206170,"netValue":0.7669968205940932},{"date":"2025-07-07T16:00:00.000Z","stockId":7101219206170,"netValue":0.7635536302412782},{"date":"2025-07-06T16:00:00.000Z","stockId":7101219206170,"netValue":0.7609104166263447},{"date":"2025-07-03T16:00:00.000Z","stockId":7101219206170,"netValue":0.7607104224418744},{"date":"2025-07-02T16:00:00.000Z","stockId":7101219206170,"netValue":0.7596671623027038},{"date":"2025-07-01T16:00:00.000Z","stockId":7101219206170,"netValue":0.7578105067670542},{"date":"2025-06-30T16:00:00.000Z","stockId":7101219206170,"netValue":0.7666535401005692},{"date":"2025-06-29T16:00:00.000Z","stockId":7101219206170,"netValue":0.7612104079030504},{"date":"2025-06-26T16:00:00.000Z","stockId":7101219206170,"netValue":0.7506808426601348},{"date":"2025-06-25T16:00:00.000Z","stockId":7101219206170,"netValue":0.7562239719498887},{"date":"2025-06-24T16:00:00.000Z","stockId":7101219206170,"netValue":0.7614671099629371},{"date":"2025-06-23T16:00:00.000Z","stockId":7101219206170,"netValue":0.7566239603188294},{"date":"2025-06-22T16:00:00.000Z","stockId":7101219206170,"netValue":0.7489808920921368},{"date":"2025-06-19T16:00:00.000Z","stockId":7101219206170,"netValue":0.7511375389044919},{"date":"2025-06-18T16:00:00.000Z","stockId":7101219206170,"netValue":0.7515808164902513},{"date":"2025-06-17T16:00:00.000Z","stockId":7101219206170,"netValue":0.7623670837930536},{"date":"2025-06-16T16:00:00.000Z","stockId":7101219206170,"netValue":0.7651102945002224},{"date":"2025-06-15T16:00:00.000Z","stockId":7101219206170,"netValue":0.7751532929405593},{"date":"2025-06-12T16:00:00.000Z","stockId":7101219206170,"netValue":0.7774965152787874},{"date":"2025-06-11T16:00:00.000Z","stockId":7101219206170,"netValue":0.7929259380412268},{"date":"2025-06-10T16:00:00.000Z","stockId":7101219206170,"netValue":0.7917259729344046},{"date":"2025-06-09T16:00:00.000Z","stockId":7101219206170,"netValue":0.7885827738582949},{"date":"2025-06-08T16:00:00.000Z","stockId":7101219206170,"netValue":0.7873395195346538},{"date":"2025-06-05T16:00:00.000Z","stockId":7101219206170,"netValue":0.7854395747821854},{"date":"2025-06-04T16:00:00.000Z","stockId":7101219206170,"netValue":0.7966258304539284},{"date":"2025-06-03T16:00:00.000Z","stockId":7101219206170,"netValue":0.8015689771902711},{"date":"2025-06-02T16:00:00.000Z","stockId":7101219206170,"netValue":0.7857962739343073},{"date":"2025-05-29T16:00:00.000Z","stockId":7101219206170,"netValue":0.7725667872010415},{"date":"2025-05-28T16:00:00.000Z","stockId":7101219206170,"netValue":0.7770099484762081},{"date":"2025-05-27T16:00:00.000Z","stockId":7101219206170,"netValue":0.7755666999680968},{"date":"2025-05-26T16:00:00.000Z","stockId":7101219206170,"netValue":0.7721235096152816},{"date":"2025-05-25T16:00:00.000Z","stockId":7101219206170,"netValue":0.7750100066315044},{"date":"2025-05-22T16:00:00.000Z","stockId":7101219206170,"netValue":0.7761666825215077},{"date":"2025-05-21T16:00:00.000Z","stockId":7101219206170,"netValue":0.787752926562191},{"date":"2025-05-20T16:00:00.000Z","stockId":7101219206170,"netValue":0.7936393363454697},{"date":"2025-05-19T16:00:00.000Z","stockId":7101219206170,"netValue":0.7990824685429883},{"date":"2025-05-18T16:00:00.000Z","stockId":7101219206170,"netValue":0.7895528742224245},{"date":"2025-05-15T16:00:00.000Z","stockId":7101219206170,"netValue":0.7872529411010153},{"date":"2025-05-14T16:00:00.000Z","stockId":7101219206170,"netValue":0.7929960645752394},{"date":"2025-05-13T16:00:00.000Z","stockId":7101219206170,"netValue":0.7929960645752392},{"date":"2025-05-12T16:00:00.000Z","stockId":7101219206170,"netValue":0.7914961081917116},{"date":"2025-05-11T16:00:00.000Z","stockId":7101219206170,"netValue":0.7875096431609017},{"date":"2025-05-08T16:00:00.000Z","stockId":7101219206170,"netValue":0.7879096315298424},{"date":"2025-05-07T16:00:00.000Z","stockId":7101219206170,"netValue":0.7825664964245591},{"date":"2025-05-06T16:00:00.000Z","stockId":7101219206170,"netValue":0.7877096373453722},{"date":"2025-05-05T16:00:00.000Z","stockId":7101219206170,"netValue":0.7871096547919612},{"date":"2025-04-29T16:00:00.000Z","stockId":7101219206170,"netValue":0.7891095966366648},{"date":"2025-04-28T16:00:00.000Z","stockId":7101219206170,"netValue":0.7792800110393954},{"date":"2025-04-27T16:00:00.000Z","stockId":7101219206170,"netValue":0.7680937553676526},{"date":"2025-04-24T16:00:00.000Z","stockId":7101219206170,"netValue":0.7735935954405875},{"date":"2025-04-23T16:00:00.000Z","stockId":7101219206170,"netValue":0.7752368381331691},{"date":"2025-04-22T16:00:00.000Z","stockId":7101219206170,"netValue":0.764950556291543},{"date":"2025-04-21T16:00:00.000Z","stockId":7101219206170,"netValue":0.7672504894129519},{"date":"2025-04-20T16:00:00.000Z","stockId":7101219206170,"netValue":0.7705503934567131},{"date":"2025-04-17T16:00:00.000Z","stockId":7101219206170,"netValue":0.7551209706942734},{"date":"2025-04-16T16:00:00.000Z","stockId":7101219206170,"netValue":0.7673071972883683},{"date":"2025-04-15T16:00:00.000Z","stockId":7101219206170,"netValue":0.763807299060137},{"date":"2025-04-14T16:00:00.000Z","stockId":7101219206170,"netValue":0.761464076721909},{"date":"2025-04-13T16:00:00.000Z","stockId":7101219206170,"netValue":0.755920947432155},{"date":"2025-04-10T16:00:00.000Z","stockId":7101219206170,"netValue":0.7493345580032305},{"date":"2025-04-09T16:00:00.000Z","stockId":7101219206170,"netValue":0.7555782721466753},{"date":"2025-04-08T16:00:00.000Z","stockId":7101219206170,"netValue":0.746691344388297},{"date":"2025-04-07T16:00:00.000Z","stockId":7101219206170,"netValue":0.7322629893471748},{"date":"2025-04-06T16:00:00.000Z","stockId":7101219206170,"netValue":0.7070512243051703},{"date":"2025-04-02T16:00:00.000Z","stockId":7101219206170,"netValue":0.7457414004295102},{"date":"2025-04-01T16:00:00.000Z","stockId":7101219206170,"netValue":0.7430946039379565},{"date":"2025-03-31T16:00:00.000Z","stockId":7101219206170,"netValue":0.7413977514051898},{"date":"2025-03-30T16:00:00.000Z","stockId":7101219206170,"netValue":0.7386511400587674},{"date":"2025-03-27T16:00:00.000Z","stockId":7101219206170,"netValue":0.7381520657844243},{"date":"2025-03-26T16:00:00.000Z","stockId":7101219206170,"netValue":0.7424957148087448},{"date":"2025-03-25T16:00:00.000Z","stockId":7101219206170,"netValue":0.7336087870503666},{"date":"2025-03-24T16:00:00.000Z","stockId":7101219206170,"netValue":0.7340080464698411},{"date":"2025-03-23T16:00:00.000Z","stockId":7101219206170,"netValue":0.7380522509295557},{"date":"2025-03-20T16:00:00.000Z","stockId":7101219206170,"netValue":0.7369026772610314},{"date":"2025-03-19T16:00:00.000Z","stockId":7101219206170,"netValue":0.7456897901645411},{"date":"2025-03-18T16:00:00.000Z","stockId":7101219206170,"netValue":0.7539262185287381},{"date":"2025-03-17T16:00:00.000Z","stockId":7101219206170,"netValue":0.7602179600605321},{"date":"2025-03-16T16:00:00.000Z","stockId":7101219206170,"netValue":0.7604175897702692},{"date":"2025-03-13T16:00:00.000Z","stockId":7101219206170,"netValue":0.7624138868676418},{"date":"2025-03-12T16:00:00.000Z","stockId":7101219206170,"netValue":0.7354536590279012},{"date":"2025-03-11T16:00:00.000Z","stockId":7101219206170,"netValue":0.7350543996084267},{"date":"2025-03-10T16:00:00.000Z","stockId":7101219206170,"netValue":0.7360525481571129},{"date":"2025-03-09T16:00:00.000Z","stockId":7101219206170,"netValue":0.7327070476814788},{"date":"2025-03-06T16:00:00.000Z","stockId":7101219206170,"netValue":0.7350027893434572},{"date":"2025-03-05T16:00:00.000Z","stockId":7101219206170,"netValue":0.7392466235129087},{"date":"2025-03-04T16:00:00.000Z","stockId":7101219206170,"netValue":0.7348031596337199},{"date":"2025-03-03T16:00:00.000Z","stockId":7101219206170,"netValue":0.7332061219558217},{"date":"2025-03-02T16:00:00.000Z","stockId":7101219206170,"netValue":0.7377976052797788},{"date":"2025-02-27T16:00:00.000Z","stockId":7101219206170,"netValue":0.7356016784726688},{"date":"2025-02-26T16:00:00.000Z","stockId":7101219206170,"netValue":0.7409434760456752},{"date":"2025-02-25T16:00:00.000Z","stockId":7101219206170,"netValue":0.7183268972302554},{"date":"2025-02-24T16:00:00.000Z","stockId":7101219206170,"netValue":0.7152326367293278},{"date":"2025-02-23T16:00:00.000Z","stockId":7101219206170,"netValue":0.722219676570132},{"date":"2025-02-20T16:00:00.000Z","stockId":7101219206170,"netValue":0.7225191211347379},{"date":"2025-02-19T16:00:00.000Z","stockId":7101219206170,"netValue":0.7297091963603493},{"date":"2025-02-18T16:00:00.000Z","stockId":7101219206170,"netValue":0.7232694353837876},{"date":"2025-02-17T16:00:00.000Z","stockId":7101219206170,"netValue":0.7175765829812055},{"date":"2025-02-16T16:00:00.000Z","stockId":7101219206170,"netValue":0.73330253113562},{"date":"2025-02-13T16:00:00.000Z","stockId":7101219206170,"netValue":0.7346517345138814},{"date":"2025-02-12T16:00:00.000Z","stockId":7101219206170,"netValue":0.7341010499745689},{"date":"2025-02-11T16:00:00.000Z","stockId":7101219206170,"netValue":0.736496606491416},{"date":"2025-02-10T16:00:00.000Z","stockId":7101219206170,"netValue":0.7346483288388113},{"date":"2025-02-09T16:00:00.000Z","stockId":7101219206170,"netValue":0.7338016054099631},{"date":"2025-02-06T16:00:00.000Z","stockId":7101219206170,"netValue":0.7268111598940888},{"date":"2025-02-05T16:00:00.000Z","stockId":7101219206170,"netValue":0.7160765173376156},{"date":"2025-02-04T16:00:00.000Z","stockId":7101219206170,"netValue":0.715477065353894},{"date":"2025-01-26T16:00:00.000Z","stockId":7101219206170,"netValue":0.7330497562176308},{"date":"2025-01-23T16:00:00.000Z","stockId":7101219206170,"netValue":0.7337491168653059},{"date":"2025-01-22T16:00:00.000Z","stockId":7101219206170,"netValue":0.7308573826066982},{"date":"2025-01-21T16:00:00.000Z","stockId":7101219206170,"netValue":0.7324031583999555},{"date":"2025-01-20T16:00:00.000Z","stockId":7101219206170,"netValue":0.7396437280385664},{"date":"2025-01-19T16:00:00.000Z","stockId":7101219206170,"netValue":0.7346011490069341},{"date":"2025-01-16T16:00:00.000Z","stockId":7101219206170,"netValue":0.7317565605822802},{"date":"2025-01-15T16:00:00.000Z","stockId":7101219206170,"netValue":0.7193263574141295},{"date":"2025-01-14T16:00:00.000Z","stockId":7101219206170,"netValue":0.710786975144122},{"date":"2025-01-13T16:00:00.000Z","stockId":7101219206170,"netValue":0.7190266314222687},{"date":"2025-01-12T16:00:00.000Z","stockId":7101219206170,"netValue":0.7013012690645786},{"date":"2025-01-09T16:00:00.000Z","stockId":7101219206170,"netValue":0.7055973416145822},{"date":"2025-01-08T16:00:00.000Z","stockId":7101219206170,"netValue":0.7201256267257583},{"date":"2025-01-07T16:00:00.000Z","stockId":7101219206170,"netValue":0.7254679317492511},{"date":"2025-01-06T16:00:00.000Z","stockId":7101219206170,"netValue":0.7222237086687833},{"date":"2025-01-05T16:00:00.000Z","stockId":7101219206170,"netValue":0.7178804902848257},{"date":"2025-01-02T16:00:00.000Z","stockId":7101219206170,"netValue":0.7229758321464581},{"date":"2025-01-01T16:00:00.000Z","stockId":7101219206170,"netValue":0.7334078620355373},{"date":"2024-12-30T16:00:00.000Z","stockId":7101219206170,"netValue":0.7412950294918235},{"date":"2024-12-29T16:00:00.000Z","stockId":7101219206170,"netValue":0.7456910107057807},{"date":"2024-12-26T16:00:00.000Z","stockId":7101219206170,"netValue":0.7425466962892662},{"date":"2024-12-25T16:00:00.000Z","stockId":7101219206170,"netValue":0.7438455089206628},{"date":"2024-12-24T16:00:00.000Z","stockId":7101219206170,"netValue":0.7419472443055448},{"date":"2024-12-23T16:00:00.000Z","stockId":7101219206170,"netValue":0.7464902800174094},{"date":"2024-12-22T16:00:00.000Z","stockId":7101219206170,"netValue":0.7339130223513513},{"date":"2024-12-19T16:00:00.000Z","stockId":7101219206170,"netValue":0.7452442302160127},{"date":"2024-12-18T16:00:00.000Z","stockId":7101219206170,"netValue":0.7441452349125235},{"date":"2024-12-17T16:00:00.000Z","stockId":7101219206170,"netValue":0.7445976323983376},{"date":"2024-12-16T16:00:00.000Z","stockId":7101219206170,"netValue":0.7433987284308946},{"date":"2024-12-15T16:00:00.000Z","stockId":7101219206170,"netValue":0.7495874485999701},{"date":"2024-12-12T16:00:00.000Z","stockId":7101219206170,"netValue":0.7637688618853313},{"date":"2024-12-11T16:00:00.000Z","stockId":7101219206170,"netValue":0.7758521932276676},{"date":"2024-12-10T16:00:00.000Z","stockId":7101219206170,"netValue":0.7579797763720701},{"date":"2024-12-09T16:00:00.000Z","stockId":7101219206170,"netValue":0.7480944356367125},{"date":"2024-12-08T16:00:00.000Z","stockId":7101219206170,"netValue":0.7323144837280942},{"date":"2024-12-05T16:00:00.000Z","stockId":7101219206170,"netValue":0.7364107389501906},{"date":"2024-12-04T16:00:00.000Z","stockId":7101219206170,"netValue":0.7323672465580939},{"date":"2024-12-03T16:00:00.000Z","stockId":7101219206170,"netValue":0.7344653285011189},{"date":"2024-12-02T16:00:00.000Z","stockId":7101219206170,"netValue":0.7438511259167087},{"date":"2024-12-01T16:00:00.000Z","stockId":7101219206170,"netValue":0.74445057790043},{"date":"2024-11-28T16:00:00.000Z","stockId":7101219206170,"netValue":0.7344653285011189},{"date":"2024-11-27T16:00:00.000Z","stockId":7101219206170,"netValue":0.7187381394225001},{"date":"2024-11-26T16:00:00.000Z","stockId":7101219206170,"netValue":0.724879713757622},{"date":"2024-11-25T16:00:00.000Z","stockId":7101219206170,"netValue":0.7156937336699392},{"date":"2024-11-24T16:00:00.000Z","stockId":7101219206170,"netValue":0.7109037347962138},{"date":"2024-11-21T16:00:00.000Z","stockId":7101219206170,"netValue":0.7090054701810959},{"date":"2024-11-20T16:00:00.000Z","stockId":7101219206170,"netValue":0.7309741422587898},{"date":"2024-11-19T16:00:00.000Z","stockId":7101219206170,"netValue":0.7318733202343719},{"date":"2024-11-18T16:00:00.000Z","stockId":7101219206170,"netValue":0.7273302845225074},{"date":"2024-11-17T16:00:00.000Z","stockId":7101219206170,"netValue":0.7200897148838963},{"date":"2024-11-14T16:00:00.000Z","stockId":7101219206170,"netValue":0.7301277271132074},{"date":"2024-11-13T16:00:00.000Z","stockId":7101219206170,"netValue":0.741858569633683},{"date":"2024-11-12T16:00:00.000Z","stockId":7101219206170,"netValue":0.75284290567253},{"date":"2024-11-11T16:00:00.000Z","stockId":7101219206170,"netValue":0.7565395262388122},{"date":"2024-11-10T16:00:00.000Z","stockId":7101219206170,"netValue":0.7576856673762553},{"date":"2024-11-07T16:00:00.000Z","stockId":7101219206170,"netValue":0.754741170287648},{"date":"2024-11-06T16:00:00.000Z","stockId":7101219206170,"netValue":0.7661251409823091},{"date":"2024-11-05T16:00:00.000Z","stockId":7101219206170,"netValue":0.7327253523760002},{"date":"2024-11-04T16:00:00.000Z","stockId":7101219206170,"netValue":0.7353229776387933},{"date":"2024-11-03T16:00:00.000Z","stockId":7101219206170,"netValue":0.7246855134257606},{"date":"2024-10-31T16:00:00.000Z","stockId":7101219206170,"netValue":0.7117557669378421},{"date":"2024-10-30T16:00:00.000Z","stockId":7101219206170,"netValue":0.7105097171364455},{"date":"2024-10-29T16:00:00.000Z","stockId":7101219206170,"netValue":0.7180971586008709},{"date":"2024-10-28T16:00:00.000Z","stockId":7101219206170,"netValue":0.7229399203045961},{"date":"2024-10-27T16:00:00.000Z","stockId":7101219206170,"netValue":0.7281823166641357},{"date":"2024-10-24T16:00:00.000Z","stockId":7101219206170,"netValue":0.7190490994064529},{"date":"2024-10-23T16:00:00.000Z","stockId":7101219206170,"netValue":0.7155051503341241},{"date":"2024-10-22T16:00:00.000Z","stockId":7101219206170,"netValue":0.7214940531752925},{"date":"2024-10-21T16:00:00.000Z","stockId":7101219206170,"netValue":0.7200481860459886},{"date":"2024-10-20T16:00:00.000Z","stockId":7101219206170,"netValue":0.7071184395580703},{"date":"2024-10-17T16:00:00.000Z","stockId":7101219206170,"netValue":0.7029750385020199},{"date":"2024-10-16T16:00:00.000Z","stockId":7101219206170,"netValue":0.6841506808408406},{"date":"2024-10-15T16:00:00.000Z","stockId":7101219206170,"netValue":0.6885938078887515},{"date":"2024-10-14T16:00:00.000Z","stockId":7101219206170,"netValue":0.6902922551759623},{"date":"2024-10-13T16:00:00.000Z","stockId":7101219206170,"netValue":0.7107622972943525},{"date":"2024-10-10T16:00:00.000Z","stockId":7101219206170,"netValue":0.6988316374459695},{"date":"2024-10-09T16:00:00.000Z","stockId":7101219206170,"netValue":0.7129597078408749},{"date":"2024-10-08T16:00:00.000Z","stockId":7101219206170,"netValue":0.7064728618255811},{"date":"2024-10-07T16:00:00.000Z","stockId":7101219206170,"netValue":0.7560534752553307},{"date":"2024-09-29T16:00:00.000Z","stockId":7101219206170,"netValue":0.7350387587204072},{"date":"2024-09-26T16:00:00.000Z","stockId":7101219206170,"netValue":0.6838139227819069},{"date":"2024-09-25T16:00:00.000Z","stockId":7101219206170,"netValue":0.6554578319609148},{"date":"2024-09-24T16:00:00.000Z","stockId":7101219206170,"netValue":0.6251477625261568},{"date":"2024-09-23T16:00:00.000Z","stockId":7101219206170,"netValue":0.6216594174462934},{"date":"2024-09-22T16:00:00.000Z","stockId":7101219206170,"netValue":0.6035333458041472},{"date":"2024-09-19T16:00:00.000Z","stockId":7101219206170,"netValue":0.6003898728276813},{"date":"2024-09-18T16:00:00.000Z","stockId":7101219206170,"netValue":0.6029336456170611},{"date":"2024-09-17T16:00:00.000Z","stockId":7101219206170,"netValue":0.6008896229835863},{"date":"2024-09-12T16:00:00.000Z","stockId":7101219206170,"netValue":0.598790672328785},{"date":"2024-09-11T16:00:00.000Z","stockId":7101219206170,"netValue":0.6014893231706724},{"date":"2024-09-10T16:00:00.000Z","stockId":7101219206170,"netValue":0.6073314469890257},{"date":"2024-09-09T16:00:00.000Z","stockId":7101219206170,"netValue":0.6030885236695687},{"date":"2024-09-08T16:00:00.000Z","stockId":7101219206170,"netValue":0.6028886236072066},{"date":"2024-09-05T16:00:00.000Z","stockId":7101219206170,"netValue":0.6074313970202068},{"date":"2024-09-04T16:00:00.000Z","stockId":7101219206170,"netValue":0.613573370932103},{"date":"2024-09-03T16:00:00.000Z","stockId":7101219206170,"netValue":0.612773770682655},{"date":"2024-09-02T16:00:00.000Z","stockId":7101219206170,"netValue":0.6152725214621804},{"date":"2024-09-01T16:00:00.000Z","stockId":7101219206170,"netValue":0.6091854755716106},{"date":"2024-08-29T16:00:00.000Z","stockId":7101219206170,"netValue":0.6134283988910676},{"date":"2024-08-28T16:00:00.000Z","stockId":7101219206170,"netValue":0.6100850258522394},{"date":"2024-08-27T16:00:00.000Z","stockId":7101219206170,"netValue":0.6075862750727141},{"date":"2024-08-26T16:00:00.000Z","stockId":7101219206170,"netValue":0.6084408033434887},{"date":"2024-08-25T16:00:00.000Z","stockId":7101219206170,"netValue":0.6102849259146016},{"date":"2024-08-22T16:00:00.000Z","stockId":7101219206170,"netValue":0.6107846760705067},{"date":"2024-08-21T16:00:00.000Z","stockId":7101219206170,"netValue":0.6092404035929369},{"date":"2024-08-20T16:00:00.000Z","stockId":7101219206170,"netValue":0.6105397539982901},{"date":"2024-08-19T16:00:00.000Z","stockId":7101219206170,"netValue":0.612383876569403},{"date":"2024-08-18T16:00:00.000Z","stockId":7101219206170,"netValue":0.6186258005124803},{"date":"2024-08-15T16:00:00.000Z","stockId":7101219206170,"netValue":0.6193254507307475},{"date":"2024-08-14T16:00:00.000Z","stockId":7101219206170,"netValue":0.6195253507931096},{"date":"2024-08-13T16:00:00.000Z","stockId":7101219206170,"netValue":0.6193254507307475},{"date":"2024-08-12T16:00:00.000Z","stockId":7101219206170,"netValue":0.6245678743620148},{"date":"2024-08-11T16:00:00.000Z","stockId":7101219206170,"netValue":0.6247677744243767},{"date":"2024-08-08T16:00:00.000Z","stockId":7101219206170,"netValue":0.6220241015726349},{"date":"2024-08-07T16:00:00.000Z","stockId":7101219206170,"netValue":0.6277662753598072},{"date":"2024-08-06T16:00:00.000Z","stockId":7101219206170,"netValue":0.6237232521027121},{"date":"2024-08-05T16:00:00.000Z","stockId":7101219206170,"netValue":0.626366974923273},{"date":"2024-08-04T16:00:00.000Z","stockId":7101219206170,"netValue":0.6220241015726348},{"date":"2024-08-01T16:00:00.000Z","stockId":7101219206170,"netValue":0.6238781301552196},{"date":"2024-07-31T16:00:00.000Z","stockId":7101219206170,"netValue":0.6223788796875043},{"date":"2024-07-30T16:00:00.000Z","stockId":7101219206170,"netValue":0.6261220528510565},{"date":"2024-07-29T16:00:00.000Z","stockId":7101219206170,"netValue":0.6126936326744179},{"date":"2024-07-28T16:00:00.000Z","stockId":7101219206170,"netValue":0.6139380550584446},{"date":"2024-07-25T16:00:00.000Z","stockId":7101219206170,"netValue":0.6204348070852106}]}