window.pageData = {"startDate":"2024-07-25T14:32:47.890Z","endDate":"2026-07-25T14:32:47.890Z","manager":{"_id":7261019204040,"name":"张建胜","gender":"m","educationCode":"001002","resume":"张建胜先生：MBA。2007年8月至2010年8月担任安永(中国)企业咨询有限公司分析师，2010年8月至2014年12月担任申银万国证券研究所有限公司分析师，2015年1月至2017年7月担任上海博道投资管理有限公司高级分析师、股票投资经理。2017年8月加入博道基金管理有限公司，历任专户投资一部投资经理。自2020年12月24日起担任博道盛利6个月持有期混合型证券投资基金的基金经理至今。自2021年6月1日起担任博道盛彦混合型证券投资基金的基金经理至今。","tickerId":261019204040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20414760","exchange":"fm","cnInfoCode":"db20414760","followedNum":2,"currency":"CNY","workingDate":"2020-12-23T16:00:00.000Z","fundCompanyId":4000051560000,"fundManagerSecondLevel":"hybrid","pinyin":"zjs","fundCompany":{"_id":4000051560000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51560000","tickerId":51560000,"name":"博道基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7261019204040,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.09096032899174644,"fm_p_r_m3":-0.07935887850749401,"fm_p_r_m6":-0.06788790827474644,"fm_p_r_y1":0.23490009355007868,"fm_cagr_p_r_fs":0.06650828323930424,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.49468382764409624,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.3412204234122042,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.5620311598384304,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.7211084905660378,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.6356923076923077,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.36297279362972795,"fm_p_r_y3":0.6815701389788593,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.12255772646536411,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5734104046242775,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.13137755102040816,"fm_p_r_y5":0.3905136030386549,"fm_p_r_fys":0.05882552807852903},"fmi":{"stockId":7261019204040,"type":"fmi","fm_my":5.6,"fm_d":{"3000000010404":"博道盛利6个月持有期混合、博道盛彦混合的基金经理","3000000012124":"博道盛彦混合、博道盛兴一年持有期混合的基金经理","3000000013693":"博道盛彦混合、博道盛兴一年持有期混合的基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":4,"fm_as":5184113104.181901,"fm_b_as":0,"fm_e_as":0,"fm_h_as":5184113104.181901,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":5184113104.181901,"fm_q_as":0,"fm_r_f_cagr":0.117,"fm_r_fd":3000000013693,"fm_r_ftp":0.6235}},"topTenManagedFundList":[{"_id":3000000012125,"name":"博道盛彦混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012125","tickerId":12125,"shortName":"博道盛彦混合C","__csrcFundId":9203,"lastUpdated":"2025-01-04T00:32:10.047Z","inceptionDate":"2021-05-31T16:00:00.000Z","fundCollectionId":4000051560000,"currency":"CNY","followedNum":5,"status":"normal","setUpDate":"2021-05-31T16:00:00.000Z","setUpAssetScale":28860977.55,"setUpShares":28860977.55,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bdsyhhxzqtzjj","hotMetrics":{"stockId":3000000012125,"type":"f_as","f_tas":2353040019.6102,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025874,"__csrcFundId":16193,"stockCode":"025874","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":25874,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"博道盛享品质成长混合(025874)","lastUpdated":"2026-07-24T21:23:40.553Z","name":"博道盛享品质成长混合型证券投资基金","pinyin":"bdsxpzczhhxzqtzjj","fundCollectionId":4000051560000,"setUpAssetScale":2773211518.61,"setUpDate":"2026-01-21T16:00:00.000Z","setUpShares":2773211518.61,"inceptionDate":"2026-01-22T16:00:00.000Z","masterFundShortName":"博道盛享品质成长混合","hotMetrics":{"stockId":3000000025874,"type":"f_as","f_tas":1964060481.2010002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012124,"__csrcFundId":9203,"stockCode":"012124","shortName":"博道盛彦混合(012124)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12124,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:40.529Z","status":"normal","name":"博道盛彦混合型证券投资基金","exchange":"jj","followedNum":7,"fundCollectionId":4000051560000,"inceptionDate":"2021-05-31T16:00:00.000Z","currency":"CNY","setUpDate":"2021-05-31T16:00:00.000Z","setUpAssetScale":564963268.12,"setUpShares":564963268.12,"pinyin":"bdsyhhxzqtzjj","masterFundShortName":"博道盛彦混合","hotMetrics":{"stockId":3000000012124,"type":"f_as","f_tas":799163610.9728,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013693,"__csrcFundId":10832,"stockCode":"013693","shortName":"博道盛兴一年持有期混合(013693)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13693,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:40.532Z","status":"normal","exchange":"jj","name":"博道盛兴一年持有期混合型证券投资基金","fundCollectionId":4000051560000,"inceptionDate":"2022-03-07T16:00:00.000Z","followedNum":2,"setUpDate":"2022-03-07T16:00:00.000Z","setUpAssetScale":308254187.06,"setUpShares":308254187.06,"pinyin":"bdsxyncyqhhxzqtzjj","masterFundShortName":"博道盛兴一年持有期混合","hotMetrics":{"stockId":3000000013693,"type":"f_as","f_tas":67848992.3979,"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":7261019204040,"netValue":1.432628654213238},{"stockId":7261019204040,"date":"2026-07-22T16:00:00.000Z","netValue":1.4654564752940125},{"stockId":7261019204040,"date":"2026-07-21T16:00:00.000Z","netValue":1.4584348007542587},{"stockId":7261019204040,"date":"2026-07-20T16:00:00.000Z","netValue":1.4665178158832228},{"stockId":7261019204040,"date":"2026-07-19T16:00:00.000Z","netValue":1.4255061829583369},{"stockId":7261019204040,"date":"2026-07-16T16:00:00.000Z","netValue":1.4165148838299664},{"date":"2026-07-15T16:00:00.000Z","stockId":7261019204040,"netValue":1.471457016746944},{"date":"2026-07-14T16:00:00.000Z","stockId":7261019204040,"netValue":1.4934939983288509},{"date":"2026-07-13T16:00:00.000Z","stockId":7261019204040,"netValue":1.4959335093777453},{"stockId":7261019204040,"date":"2026-07-12T16:00:00.000Z","netValue":1.4741486130472103},{"date":"2026-07-09T16:00:00.000Z","stockId":7261019204040,"netValue":1.5045063826541347},{"date":"2026-07-08T16:00:00.000Z","stockId":7261019204040,"netValue":1.530251091034124},{"stockId":7261019204040,"date":"2026-07-07T16:00:00.000Z","netValue":1.5186307482894494},{"date":"2026-07-06T16:00:00.000Z","stockId":7261019204040,"netValue":1.530114588119198},{"date":"2026-07-05T16:00:00.000Z","stockId":7261019204040,"netValue":1.560888889550353},{"date":"2026-07-02T16:00:00.000Z","stockId":7261019204040,"netValue":1.5452251446948764},{"date":"2026-07-01T16:00:00.000Z","stockId":7261019204040,"netValue":1.5464655230063984},{"stockId":7261019204040,"date":"2026-06-30T16:00:00.000Z","netValue":1.5771527241111796},{"date":"2026-06-29T16:00:00.000Z","stockId":7261019204040,"netValue":1.567114911619037},{"date":"2026-06-28T16:00:00.000Z","stockId":7261019204040,"netValue":1.5500609424278133},{"date":"2026-06-25T16:00:00.000Z","stockId":7261019204040,"netValue":1.5281988932161732},{"date":"2026-06-24T16:00:00.000Z","stockId":7261019204040,"netValue":1.575980344866853},{"date":"2026-06-23T16:00:00.000Z","stockId":7261019204040,"netValue":1.568453060280622},{"stockId":7261019204040,"date":"2026-06-22T16:00:00.000Z","netValue":1.539368763462186},{"date":"2026-06-21T16:00:00.000Z","stockId":7261019204040,"netValue":1.581218218914974},{"stockId":7261019204040,"date":"2026-06-17T16:00:00.000Z","netValue":1.551256227949127},{"date":"2026-06-16T16:00:00.000Z","stockId":7261019204040,"netValue":1.5637817957222908},{"stockId":7261019204040,"date":"2026-06-15T16:00:00.000Z","netValue":1.5605937407788533},{"date":"2026-06-14T16:00:00.000Z","stockId":7261019204040,"netValue":1.571941007220278},{"date":"2026-06-11T16:00:00.000Z","stockId":7261019204040,"netValue":1.5427746975261787},{"stockId":7261019204040,"date":"2026-06-10T16:00:00.000Z","netValue":1.5255830830520904},{"stockId":7261019204040,"date":"2026-06-09T16:00:00.000Z","netValue":1.5325519243664771},{"date":"2026-06-08T16:00:00.000Z","stockId":7261019204040,"netValue":1.544827595830438},{"date":"2026-06-07T16:00:00.000Z","stockId":7261019204040,"netValue":1.5229554616563157},{"stockId":7261019204040,"date":"2026-06-04T16:00:00.000Z","netValue":1.5616589692204343},{"stockId":7261019204040,"date":"2026-06-03T16:00:00.000Z","netValue":1.5917518227250391},{"date":"2026-06-02T16:00:00.000Z","stockId":7261019204040,"netValue":1.5942671606358605},{"stockId":7261019204040,"date":"2026-06-01T16:00:00.000Z","netValue":1.5914778553397606},{"date":"2026-05-31T16:00:00.000Z","stockId":7261019204040,"netValue":1.5648736994748584},{"stockId":7261019204040,"date":"2026-05-28T16:00:00.000Z","netValue":1.5695909130483279},{"stockId":7261019204040,"date":"2026-05-27T16:00:00.000Z","netValue":1.595823658479027},{"stockId":7261019204040,"date":"2026-05-26T16:00:00.000Z","netValue":1.5911949245142674},{"date":"2026-05-25T16:00:00.000Z","stockId":7261019204040,"netValue":1.6106216925839605},{"date":"2026-05-24T16:00:00.000Z","stockId":7261019204040,"netValue":1.6043193655757544},{"stockId":7261019204040,"date":"2026-05-21T16:00:00.000Z","netValue":1.598206306720376},{"stockId":7261019204040,"date":"2026-05-20T16:00:00.000Z","netValue":1.5724726062613577},{"stockId":7261019204040,"date":"2026-05-19T16:00:00.000Z","netValue":1.5957908113297004},{"stockId":7261019204040,"date":"2026-05-18T16:00:00.000Z","netValue":1.5869122542476857},{"date":"2026-05-17T16:00:00.000Z","stockId":7261019204040,"netValue":1.5750136157867909},{"stockId":7261019204040,"date":"2026-05-14T16:00:00.000Z","netValue":1.5847517766982393},{"date":"2026-05-13T16:00:00.000Z","stockId":7261019204040,"netValue":1.595549659545699},{"stockId":7261019204040,"date":"2026-05-12T16:00:00.000Z","netValue":1.6132631152596295},{"date":"2026-05-11T16:00:00.000Z","stockId":7261019204040,"netValue":1.60656782723148},{"date":"2026-05-10T16:00:00.000Z","stockId":7261019204040,"netValue":1.6150589589246176},{"stockId":7261019204040,"date":"2026-05-07T16:00:00.000Z","netValue":1.6020127409749518},{"stockId":7261019204040,"date":"2026-05-06T16:00:00.000Z","netValue":1.6155658616404522},{"date":"2026-05-05T16:00:00.000Z","stockId":7261019204040,"netValue":1.6038351777768705},{"stockId":7261019204040,"date":"2026-04-29T16:00:00.000Z","netValue":1.579206839222971},{"stockId":7261019204040,"date":"2026-04-28T16:00:00.000Z","netValue":1.5738816333004786},{"date":"2026-04-27T16:00:00.000Z","stockId":7261019204040,"netValue":1.5444427907011062},{"date":"2026-04-26T16:00:00.000Z","stockId":7261019204040,"netValue":1.551694029345535},{"date":"2026-04-23T16:00:00.000Z","stockId":7261019204040,"netValue":1.556120643286842},{"stockId":7261019204040,"date":"2026-04-22T16:00:00.000Z","netValue":1.5521727677911945},{"stockId":7261019204040,"date":"2026-04-21T16:00:00.000Z","netValue":1.5685575426537095},{"date":"2026-04-20T16:00:00.000Z","stockId":7261019204040,"netValue":1.5701765702808566},{"stockId":7261019204040,"date":"2026-04-19T16:00:00.000Z","netValue":1.5584485309278646},{"stockId":7261019204040,"date":"2026-04-16T16:00:00.000Z","netValue":1.5502391081609674},{"stockId":7261019204040,"date":"2026-04-15T16:00:00.000Z","netValue":1.5588150648694081},{"stockId":7261019204040,"date":"2026-04-14T16:00:00.000Z","netValue":1.5379158976335605},{"stockId":7261019204040,"date":"2026-04-13T16:00:00.000Z","netValue":1.5418458178417693},{"stockId":7261019204040,"date":"2026-04-12T16:00:00.000Z","netValue":1.5287418999386622},{"stockId":7261019204040,"date":"2026-04-09T16:00:00.000Z","netValue":1.5357878389308963},{"stockId":7261019204040,"date":"2026-04-08T16:00:00.000Z","netValue":1.5270172465580645},{"date":"2026-04-07T16:00:00.000Z","stockId":7261019204040,"netValue":1.5326799192131202},{"stockId":7261019204040,"date":"2026-04-06T16:00:00.000Z","netValue":1.491331656553758},{"stockId":7261019204040,"date":"2026-04-02T16:00:00.000Z","netValue":1.4803151068438007},{"stockId":7261019204040,"date":"2026-04-01T16:00:00.000Z","netValue":1.4745477334210713},{"stockId":7261019204040,"date":"2026-03-31T16:00:00.000Z","netValue":1.4884964216096914},{"date":"2026-03-30T16:00:00.000Z","stockId":7261019204040,"netValue":1.4628057487748116},{"date":"2026-03-29T16:00:00.000Z","stockId":7261019204040,"netValue":1.477671931470233},{"date":"2026-03-26T16:00:00.000Z","stockId":7261019204040,"netValue":1.481150757209225},{"date":"2026-03-25T16:00:00.000Z","stockId":7261019204040,"netValue":1.4733203441776077},{"stockId":7261019204040,"date":"2026-03-24T16:00:00.000Z","netValue":1.4948796163428613},{"date":"2026-03-23T16:00:00.000Z","stockId":7261019204040,"netValue":1.4792597603369193},{"stockId":7261019204040,"date":"2026-03-22T16:00:00.000Z","netValue":1.4586092312044883},{"date":"2026-03-19T16:00:00.000Z","stockId":7261019204040,"netValue":1.4853770412102463},{"stockId":7261019204040,"date":"2026-03-18T16:00:00.000Z","netValue":1.4931881375951501},{"stockId":7261019204040,"date":"2026-03-17T16:00:00.000Z","netValue":1.5208599677928043},{"date":"2026-03-16T16:00:00.000Z","stockId":7261019204040,"netValue":1.5109743282987795},{"stockId":7261019204040,"date":"2026-03-15T16:00:00.000Z","netValue":1.5240863674984093},{"date":"2026-03-12T16:00:00.000Z","stockId":7261019204040,"netValue":1.5203143546007796},{"stockId":7261019204040,"date":"2026-03-11T16:00:00.000Z","netValue":1.5261599326369393},{"stockId":7261019204040,"date":"2026-03-10T16:00:00.000Z","netValue":1.5298242508342328},{"stockId":7261019204040,"date":"2026-03-09T16:00:00.000Z","netValue":1.5301540880234124},{"date":"2026-03-08T16:00:00.000Z","stockId":7261019204040,"netValue":1.5155098840321943},{"stockId":7261019204040,"date":"2026-03-05T16:00:00.000Z","netValue":1.5306375686287885},{"date":"2026-03-04T16:00:00.000Z","stockId":7261019204040,"netValue":1.5228280758461825},{"stockId":7261019204040,"date":"2026-03-03T16:00:00.000Z","netValue":1.5199015238816869},{"date":"2026-03-02T16:00:00.000Z","stockId":7261019204040,"netValue":1.5283277706238256},{"date":"2026-03-01T16:00:00.000Z","stockId":7261019204040,"netValue":1.553489818603724},{"stockId":7261019204040,"date":"2026-02-26T16:00:00.000Z","netValue":1.5512438612665997},{"date":"2026-02-25T16:00:00.000Z","stockId":7261019204040,"netValue":1.549239320420564},{"stockId":7261019204040,"date":"2026-02-24T16:00:00.000Z","netValue":1.5558469806220347},{"stockId":7261019204040,"date":"2026-02-23T16:00:00.000Z","netValue":1.5515350678651272},{"date":"2026-02-12T16:00:00.000Z","stockId":7261019204040,"netValue":1.5317898872464355},{"date":"2026-02-11T16:00:00.000Z","stockId":7261019204040,"netValue":1.5424813007907439},{"date":"2026-02-10T16:00:00.000Z","stockId":7261019204040,"netValue":1.5390578022118115},{"date":"2026-02-09T16:00:00.000Z","stockId":7261019204040,"netValue":1.5391664720058675},{"stockId":7261019204040,"date":"2026-02-08T16:00:00.000Z","netValue":1.5350156186005288},{"date":"2026-02-05T16:00:00.000Z","stockId":7261019204040,"netValue":1.5216708509379915},{"stockId":7261019204040,"date":"2026-02-04T16:00:00.000Z","netValue":1.533254159533952},{"date":"2026-02-03T16:00:00.000Z","stockId":7261019204040,"netValue":1.5392818437894296},{"stockId":7261019204040,"date":"2026-02-02T16:00:00.000Z","netValue":1.5414467659654187},{"date":"2026-02-01T16:00:00.000Z","stockId":7261019204040,"netValue":1.5356670474617857},{"stockId":7261019204040,"date":"2026-01-29T16:00:00.000Z","netValue":1.5605107189814444},{"stockId":7261019204040,"date":"2026-01-28T16:00:00.000Z","netValue":1.5680762591956685},{"date":"2026-01-27T16:00:00.000Z","stockId":7261019204040,"netValue":1.5702034599002503},{"date":"2026-01-26T16:00:00.000Z","stockId":7261019204040,"netValue":1.5524894937778713},{"stockId":7261019204040,"date":"2026-01-25T16:00:00.000Z","netValue":1.5443786541307511},{"date":"2026-01-22T16:00:00.000Z","stockId":7261019204040,"netValue":1.5369703568178956},{"stockId":7261019204040,"date":"2026-01-21T16:00:00.000Z","netValue":1.5325728420627684},{"date":"2026-01-20T16:00:00.000Z","stockId":7261019204040,"netValue":1.5318950324900664},{"date":"2026-01-19T16:00:00.000Z","stockId":7261019204040,"netValue":1.4989238068744304},{"date":"2026-01-18T16:00:00.000Z","stockId":7261019204040,"netValue":1.493581885610036},{"stockId":7261019204040,"date":"2026-01-15T16:00:00.000Z","netValue":1.489701022425445},{"stockId":7261019204040,"date":"2026-01-14T16:00:00.000Z","netValue":1.4793214218557456},{"stockId":7261019204040,"date":"2026-01-13T16:00:00.000Z","netValue":1.4678796508496146},{"date":"2026-01-12T16:00:00.000Z","stockId":7261019204040,"netValue":1.459011748419238},{"stockId":7261019204040,"date":"2026-01-11T16:00:00.000Z","netValue":1.450999233487126},{"stockId":7261019204040,"date":"2026-01-08T16:00:00.000Z","netValue":1.4296688557348274},{"date":"2026-01-07T16:00:00.000Z","stockId":7261019204040,"netValue":1.422082155616831},{"date":"2026-01-06T16:00:00.000Z","stockId":7261019204040,"netValue":1.4319040373516743},{"date":"2026-01-05T16:00:00.000Z","stockId":7261019204040,"netValue":1.4197826323461418},{"date":"2026-01-04T16:00:00.000Z","stockId":7261019204040,"netValue":1.3959183887769198},{"date":"2025-12-30T16:00:00.000Z","stockId":7261019204040,"netValue":1.353035619393364},{"date":"2025-12-29T16:00:00.000Z","stockId":7261019204040,"netValue":1.3644421558636446},{"date":"2025-12-28T16:00:00.000Z","stockId":7261019204040,"netValue":1.3672513654666534},{"date":"2025-12-25T16:00:00.000Z","stockId":7261019204040,"netValue":1.362578171716152},{"date":"2025-12-24T16:00:00.000Z","stockId":7261019204040,"netValue":1.35977947094589},{"date":"2025-12-23T16:00:00.000Z","stockId":7261019204040,"netValue":1.3584708912535248},{"date":"2025-12-22T16:00:00.000Z","stockId":7261019204040,"netValue":1.3434506033167501},{"date":"2025-12-21T16:00:00.000Z","stockId":7261019204040,"netValue":1.3523043220561437},{"date":"2025-12-18T16:00:00.000Z","stockId":7261019204040,"netValue":1.3254443102120153},{"date":"2025-12-17T16:00:00.000Z","stockId":7261019204040,"netValue":1.319863180516401},{"date":"2025-12-16T16:00:00.000Z","stockId":7261019204040,"netValue":1.3154888423918472},{"date":"2025-12-15T16:00:00.000Z","stockId":7261019204040,"netValue":1.2899137269743506},{"date":"2025-12-14T16:00:00.000Z","stockId":7261019204040,"netValue":1.3119213978169029},{"date":"2025-12-11T16:00:00.000Z","stockId":7261019204040,"netValue":1.3350413265729764},{"date":"2025-12-10T16:00:00.000Z","stockId":7261019204040,"netValue":1.3154073262102368},{"date":"2025-12-09T16:00:00.000Z","stockId":7261019204040,"netValue":1.3292721467538646},{"date":"2025-12-08T16:00:00.000Z","stockId":7261019204040,"netValue":1.3252292079450796},{"date":"2025-12-07T16:00:00.000Z","stockId":7261019204040,"netValue":1.3420775250134855},{"date":"2025-12-04T16:00:00.000Z","stockId":7261019204040,"netValue":1.3311831835187071},{"date":"2025-12-03T16:00:00.000Z","stockId":7261019204040,"netValue":1.320261158663413},{"date":"2025-12-02T16:00:00.000Z","stockId":7261019204040,"netValue":1.3170260160870955},{"date":"2025-12-01T16:00:00.000Z","stockId":7261019204040,"netValue":1.3244221574384127},{"date":"2025-11-30T16:00:00.000Z","stockId":7261019204040,"netValue":1.3362561183336017},{"date":"2025-11-27T16:00:00.000Z","stockId":7261019204040,"netValue":1.3163044818568215},{"date":"2025-11-26T16:00:00.000Z","stockId":7261019204040,"netValue":1.3045723090829364},{"date":"2025-11-25T16:00:00.000Z","stockId":7261019204040,"netValue":1.2987053412373029},{"date":"2025-11-24T16:00:00.000Z","stockId":7261019204040,"netValue":1.2948880135282006},{"date":"2025-11-23T16:00:00.000Z","stockId":7261019204040,"netValue":1.2785029189435066},{"date":"2025-11-20T16:00:00.000Z","stockId":7261019204040,"netValue":1.2703429365651484},{"date":"2025-11-19T16:00:00.000Z","stockId":7261019204040,"netValue":1.3166227067396041},{"date":"2025-11-18T16:00:00.000Z","stockId":7261019204040,"netValue":1.3278329214310411},{"date":"2025-11-17T16:00:00.000Z","stockId":7261019204040,"netValue":1.321850402262375},{"date":"2025-11-16T16:00:00.000Z","stockId":7261019204040,"netValue":1.3405007135105549},{"date":"2025-11-13T16:00:00.000Z","stockId":7261019204040,"netValue":1.3458276885114477},{"date":"2025-11-12T16:00:00.000Z","stockId":7261019204040,"netValue":1.37124639481241},{"date":"2025-11-11T16:00:00.000Z","stockId":7261019204040,"netValue":1.346212060413789},{"date":"2025-11-10T16:00:00.000Z","stockId":7261019204040,"netValue":1.344049377597407},{"date":"2025-11-09T16:00:00.000Z","stockId":7261019204040,"netValue":1.3488569031590334},{"date":"2025-11-06T16:00:00.000Z","stockId":7261019204040,"netValue":1.3388029015865435},{"date":"2025-11-05T16:00:00.000Z","stockId":7261019204040,"netValue":1.3450777676431929},{"date":"2025-11-04T16:00:00.000Z","stockId":7261019204040,"netValue":1.3166910909365637},{"date":"2025-11-03T16:00:00.000Z","stockId":7261019204040,"netValue":1.3184352522004594},{"date":"2025-11-02T16:00:00.000Z","stockId":7261019204040,"netValue":1.3420136576196626},{"date":"2025-10-30T16:00:00.000Z","stockId":7261019204040,"netValue":1.334751848079471},{"date":"2025-10-29T16:00:00.000Z","stockId":7261019204040,"netValue":1.3517117163761263},{"date":"2025-10-28T16:00:00.000Z","stockId":7261019204040,"netValue":1.3649112296450352},{"date":"2025-10-27T16:00:00.000Z","stockId":7261019204040,"netValue":1.351567621458055},{"date":"2025-10-26T16:00:00.000Z","stockId":7261019204040,"netValue":1.365734551996613},{"date":"2025-10-23T16:00:00.000Z","stockId":7261019204040,"netValue":1.3352094645080765},{"date":"2025-10-22T16:00:00.000Z","stockId":7261019204040,"netValue":1.3120544834189998},{"date":"2025-10-21T16:00:00.000Z","stockId":7261019204040,"netValue":1.3168685177185908},{"date":"2025-10-20T16:00:00.000Z","stockId":7261019204040,"netValue":1.3318163068549005},{"date":"2025-10-19T16:00:00.000Z","stockId":7261019204040,"netValue":1.3130551901042706},{"date":"2025-10-16T16:00:00.000Z","stockId":7261019204040,"netValue":1.300884066881148},{"date":"2025-10-15T16:00:00.000Z","stockId":7261019204040,"netValue":1.338587727298778},{"date":"2025-10-14T16:00:00.000Z","stockId":7261019204040,"netValue":1.338065883685493},{"date":"2025-10-13T16:00:00.000Z","stockId":7261019204040,"netValue":1.3151893084899813},{"date":"2025-10-12T16:00:00.000Z","stockId":7261019204040,"netValue":1.3599766391724448},{"date":"2025-10-09T16:00:00.000Z","stockId":7261019204040,"netValue":1.3640138093331815},{"date":"2025-10-08T16:00:00.000Z","stockId":7261019204040,"netValue":1.3918407842997538},{"date":"2025-09-29T16:00:00.000Z","stockId":7261019204040,"netValue":1.3617702549857407},{"date":"2025-09-28T16:00:00.000Z","stockId":7261019204040,"netValue":1.3305575996141488},{"date":"2025-09-25T16:00:00.000Z","stockId":7261019204040,"netValue":1.3047978400987752},{"date":"2025-09-24T16:00:00.000Z","stockId":7261019204040,"netValue":1.3158534369555848},{"date":"2025-09-23T16:00:00.000Z","stockId":7261019204040,"netValue":1.3169920024485158},{"date":"2025-09-22T16:00:00.000Z","stockId":7261019204040,"netValue":1.3022368400921227},{"date":"2025-09-21T16:00:00.000Z","stockId":7261019204040,"netValue":1.3117328360007252},{"date":"2025-09-18T16:00:00.000Z","stockId":7261019204040,"netValue":1.2994465313271573},{"date":"2025-09-17T16:00:00.000Z","stockId":7261019204040,"netValue":1.2969986115728662},{"date":"2025-09-16T16:00:00.000Z","stockId":7261019204040,"netValue":1.301154791877611},{"date":"2025-09-15T16:00:00.000Z","stockId":7261019204040,"netValue":1.2932599061587489},{"date":"2025-09-14T16:00:00.000Z","stockId":7261019204040,"netValue":1.2918706816679137},{"date":"2025-09-11T16:00:00.000Z","stockId":7261019204040,"netValue":1.2931341871965008},{"date":"2025-09-10T16:00:00.000Z","stockId":7261019204040,"netValue":1.2802481713916376},{"date":"2025-09-09T16:00:00.000Z","stockId":7261019204040,"netValue":1.2595834983738643},{"date":"2025-09-08T16:00:00.000Z","stockId":7261019204040,"netValue":1.2547714562749395},{"date":"2025-09-07T16:00:00.000Z","stockId":7261019204040,"netValue":1.2612976888159655},{"date":"2025-09-04T16:00:00.000Z","stockId":7261019204040,"netValue":1.2440562457173392},{"date":"2025-09-03T16:00:00.000Z","stockId":7261019204040,"netValue":1.2188657689484308},{"date":"2025-09-02T16:00:00.000Z","stockId":7261019204040,"netValue":1.2489014978391504},{"date":"2025-09-01T16:00:00.000Z","stockId":7261019204040,"netValue":1.2591280748063516},{"date":"2025-08-31T16:00:00.000Z","stockId":7261019204040,"netValue":1.2741793325823652},{"date":"2025-08-28T16:00:00.000Z","stockId":7261019204040,"netValue":1.2460198713724728},{"date":"2025-08-27T16:00:00.000Z","stockId":7261019204040,"netValue":1.240259020313339},{"date":"2025-08-26T16:00:00.000Z","stockId":7261019204040,"netValue":1.2352999090125745},{"date":"2025-08-25T16:00:00.000Z","stockId":7261019204040,"netValue":1.2574854096795558},{"date":"2025-08-24T16:00:00.000Z","stockId":7261019204040,"netValue":1.2539815306043418},{"date":"2025-08-21T16:00:00.000Z","stockId":7261019204040,"netValue":1.233486867428406},{"date":"2025-08-20T16:00:00.000Z","stockId":7261019204040,"netValue":1.2117753589304718},{"date":"2025-08-19T16:00:00.000Z","stockId":7261019204040,"netValue":1.1978994372349243},{"date":"2025-08-18T16:00:00.000Z","stockId":7261019204040,"netValue":1.1920053469214875},{"date":"2025-08-17T16:00:00.000Z","stockId":7261019204040,"netValue":1.2023362926113461},{"date":"2025-08-14T16:00:00.000Z","stockId":7261019204040,"netValue":1.1908964308867949},{"date":"2025-08-13T16:00:00.000Z","stockId":7261019204040,"netValue":1.179060032200149},{"date":"2025-08-12T16:00:00.000Z","stockId":7261019204040,"netValue":1.183974073694732},{"date":"2025-08-11T16:00:00.000Z","stockId":7261019204040,"netValue":1.1652185117651377},{"date":"2025-08-10T16:00:00.000Z","stockId":7261019204040,"netValue":1.1644044999124155},{"date":"2025-08-07T16:00:00.000Z","stockId":7261019204040,"netValue":1.1558928923139076},{"date":"2025-08-06T16:00:00.000Z","stockId":7261019204040,"netValue":1.165490887618168},{"date":"2025-08-05T16:00:00.000Z","stockId":7261019204040,"netValue":1.1646294366322654},{"date":"2025-08-04T16:00:00.000Z","stockId":7261019204040,"netValue":1.161880270493298},{"date":"2025-08-03T16:00:00.000Z","stockId":7261019204040,"netValue":1.1533532425468465},{"date":"2025-07-31T16:00:00.000Z","stockId":7261019204040,"netValue":1.1377666909738462},{"date":"2025-07-30T16:00:00.000Z","stockId":7261019204040,"netValue":1.1472124661112124},{"date":"2025-07-29T16:00:00.000Z","stockId":7261019204040,"netValue":1.1599581215324752},{"date":"2025-07-28T16:00:00.000Z","stockId":7261019204040,"netValue":1.1662791771928362},{"date":"2025-07-27T16:00:00.000Z","stockId":7261019204040,"netValue":1.1602510686985048},{"date":"2025-07-24T16:00:00.000Z","stockId":7261019204040,"netValue":1.1601170505176102},{"date":"2025-07-23T16:00:00.000Z","stockId":7261019204040,"netValue":1.161750179492587},{"date":"2025-07-22T16:00:00.000Z","stockId":7261019204040,"netValue":1.1584348788607453},{"date":"2025-07-21T16:00:00.000Z","stockId":7261019204040,"netValue":1.147567860447308},{"date":"2025-07-20T16:00:00.000Z","stockId":7261019204040,"netValue":1.1397113357163877},{"date":"2025-07-17T16:00:00.000Z","stockId":7261019204040,"netValue":1.14523931745256},{"date":"2025-07-16T16:00:00.000Z","stockId":7261019204040,"netValue":1.1438647343830761},{"date":"2025-07-15T16:00:00.000Z","stockId":7261019204040,"netValue":1.1271894257773245},{"date":"2025-07-14T16:00:00.000Z","stockId":7261019204040,"netValue":1.119739295080329},{"date":"2025-07-13T16:00:00.000Z","stockId":7261019204040,"netValue":1.1151632705579573},{"date":"2025-07-10T16:00:00.000Z","stockId":7261019204040,"netValue":1.1082053340160092},{"date":"2025-07-09T16:00:00.000Z","stockId":7261019204040,"netValue":1.1021087850699693},{"date":"2025-07-08T16:00:00.000Z","stockId":7261019204040,"netValue":1.107671630619429},{"date":"2025-07-07T16:00:00.000Z","stockId":7261019204040,"netValue":1.1042699950811983},{"date":"2025-07-06T16:00:00.000Z","stockId":7261019204040,"netValue":1.101079441705004},{"date":"2025-07-03T16:00:00.000Z","stockId":7261019204040,"netValue":1.1031575710208967},{"date":"2025-07-02T16:00:00.000Z","stockId":7261019204040,"netValue":1.101905624040343},{"date":"2025-07-01T16:00:00.000Z","stockId":7261019204040,"netValue":1.0985654985194426},{"date":"2025-06-30T16:00:00.000Z","stockId":7261019204040,"netValue":1.099125944054871},{"date":"2025-06-29T16:00:00.000Z","stockId":7261019204040,"netValue":1.0964174215928653},{"date":"2025-06-26T16:00:00.000Z","stockId":7261019204040,"netValue":1.0948997378124012},{"date":"2025-06-25T16:00:00.000Z","stockId":7261019204040,"netValue":1.094239194614014},{"date":"2025-06-24T16:00:00.000Z","stockId":7261019204040,"netValue":1.0980730142835688},{"date":"2025-06-23T16:00:00.000Z","stockId":7261019204040,"netValue":1.0943425179180855},{"date":"2025-06-22T16:00:00.000Z","stockId":7261019204040,"netValue":1.077311043175201},{"date":"2025-06-19T16:00:00.000Z","stockId":7261019204040,"netValue":1.0719169206228911},{"date":"2025-06-18T16:00:00.000Z","stockId":7261019204040,"netValue":1.0764426434558891},{"date":"2025-06-17T16:00:00.000Z","stockId":7261019204040,"netValue":1.0884092581920353},{"date":"2025-06-16T16:00:00.000Z","stockId":7261019204040,"netValue":1.0882757848356892},{"date":"2025-06-15T16:00:00.000Z","stockId":7261019204040,"netValue":1.0989607066362383},{"date":"2025-06-12T16:00:00.000Z","stockId":7261019204040,"netValue":1.0945495662445461},{"date":"2025-06-11T16:00:00.000Z","stockId":7261019204040,"netValue":1.1067437342322046},{"date":"2025-06-10T16:00:00.000Z","stockId":7261019204040,"netValue":1.1028580520514546},{"date":"2025-06-09T16:00:00.000Z","stockId":7261019204040,"netValue":1.099511908762763},{"date":"2025-06-08T16:00:00.000Z","stockId":7261019204040,"netValue":1.10166079150489},{"date":"2025-06-05T16:00:00.000Z","stockId":7261019204040,"netValue":1.0762203315738197},{"date":"2025-06-04T16:00:00.000Z","stockId":7261019204040,"netValue":1.068627075399287},{"date":"2025-06-03T16:00:00.000Z","stockId":7261019204040,"netValue":1.068140608931205},{"date":"2025-06-02T16:00:00.000Z","stockId":7261019204040,"netValue":1.054821143735997},{"date":"2025-05-29T16:00:00.000Z","stockId":7261019204040,"netValue":1.0465444219913755},{"date":"2025-05-28T16:00:00.000Z","stockId":7261019204040,"netValue":1.0513206204475884},{"date":"2025-05-27T16:00:00.000Z","stockId":7261019204040,"netValue":1.0434350753631005},{"date":"2025-05-26T16:00:00.000Z","stockId":7261019204040,"netValue":1.0481163881085966},{"date":"2025-05-25T16:00:00.000Z","stockId":7261019204040,"netValue":1.0429506246233498},{"date":"2025-05-22T16:00:00.000Z","stockId":7261019204040,"netValue":1.0492863201467681},{"date":"2025-05-21T16:00:00.000Z","stockId":7261019204040,"netValue":1.0481590072108875},{"date":"2025-05-20T16:00:00.000Z","stockId":7261019204040,"netValue":1.052036655895515},{"date":"2025-05-19T16:00:00.000Z","stockId":7261019204040,"netValue":1.0482446495127007},{"date":"2025-05-18T16:00:00.000Z","stockId":7261019204040,"netValue":1.0452064604078917},{"date":"2025-05-15T16:00:00.000Z","stockId":7261019204040,"netValue":1.0407108876271676},{"date":"2025-05-14T16:00:00.000Z","stockId":7261019204040,"netValue":1.038808850769911},{"date":"2025-05-13T16:00:00.000Z","stockId":7261019204040,"netValue":1.04414025339211},{"date":"2025-05-12T16:00:00.000Z","stockId":7261019204040,"netValue":1.040183413687894},{"date":"2025-05-11T16:00:00.000Z","stockId":7261019204040,"netValue":1.0450818263632184},{"date":"2025-05-08T16:00:00.000Z","stockId":7261019204040,"netValue":1.0419017263087094},{"date":"2025-05-07T16:00:00.000Z","stockId":7261019204040,"netValue":1.041559992334208},{"date":"2025-05-06T16:00:00.000Z","stockId":7261019204040,"netValue":1.033892757092329},{"date":"2025-05-05T16:00:00.000Z","stockId":7261019204040,"netValue":1.0359290731214805},{"date":"2025-04-29T16:00:00.000Z","stockId":7261019204040,"netValue":1.0244827022651224},{"date":"2025-04-28T16:00:00.000Z","stockId":7261019204040,"netValue":1.0220435463413706},{"date":"2025-04-27T16:00:00.000Z","stockId":7261019204040,"netValue":1.0194684972357106},{"date":"2025-04-24T16:00:00.000Z","stockId":7261019204040,"netValue":1.0273874180135856},{"date":"2025-04-23T16:00:00.000Z","stockId":7261019204040,"netValue":1.0274794821804223},{"date":"2025-04-22T16:00:00.000Z","stockId":7261019204040,"netValue":1.0217741798031166},{"date":"2025-04-21T16:00:00.000Z","stockId":7261019204040,"netValue":1.0090633952951016},{"date":"2025-04-20T16:00:00.000Z","stockId":7261019204040,"netValue":0.9982960568338518},{"date":"2025-04-17T16:00:00.000Z","stockId":7261019204040,"netValue":0.9901138167027159},{"date":"2025-04-16T16:00:00.000Z","stockId":7261019204040,"netValue":0.994576819605603},{"date":"2025-04-15T16:00:00.000Z","stockId":7261019204040,"netValue":0.9914875738051488},{"date":"2025-04-14T16:00:00.000Z","stockId":7261019204040,"netValue":1.0072992673480847},{"date":"2025-04-13T16:00:00.000Z","stockId":7261019204040,"netValue":1.0067408375409874},{"date":"2025-04-10T16:00:00.000Z","stockId":7261019204040,"netValue":0.9919342427148212},{"date":"2025-04-09T16:00:00.000Z","stockId":7261019204040,"netValue":0.9771391644914024},{"date":"2025-04-08T16:00:00.000Z","stockId":7261019204040,"netValue":0.9609537178250788},{"date":"2025-04-07T16:00:00.000Z","stockId":7261019204040,"netValue":0.9476740111857836},{"date":"2025-04-06T16:00:00.000Z","stockId":7261019204040,"netValue":0.9302769587028556},{"date":"2025-04-02T16:00:00.000Z","stockId":7261019204040,"netValue":1.0471846728779122},{"date":"2025-04-01T16:00:00.000Z","stockId":7261019204040,"netValue":1.0563157323929222},{"date":"2025-03-31T16:00:00.000Z","stockId":7261019204040,"netValue":1.0610712679702656},{"date":"2025-03-30T16:00:00.000Z","stockId":7261019204040,"netValue":1.0450212730765776},{"date":"2025-03-27T16:00:00.000Z","stockId":7261019204040,"netValue":1.0622536331140031},{"date":"2025-03-26T16:00:00.000Z","stockId":7261019204040,"netValue":1.0602823744990877},{"date":"2025-03-25T16:00:00.000Z","stockId":7261019204040,"netValue":1.0475506958095546},{"date":"2025-03-24T16:00:00.000Z","stockId":7261019204040,"netValue":1.0444258945303424},{"date":"2025-03-23T16:00:00.000Z","stockId":7261019204040,"netValue":1.05755489743217},{"date":"2025-03-20T16:00:00.000Z","stockId":7261019204040,"netValue":1.05354349401247},{"date":"2025-03-19T16:00:00.000Z","stockId":7261019204040,"netValue":1.077815565623913},{"date":"2025-03-18T16:00:00.000Z","stockId":7261019204040,"netValue":1.0902151119453936},{"date":"2025-03-17T16:00:00.000Z","stockId":7261019204040,"netValue":1.0806139894884852},{"date":"2025-03-16T16:00:00.000Z","stockId":7261019204040,"netValue":1.0631050814341032},{"date":"2025-03-13T16:00:00.000Z","stockId":7261019204040,"netValue":1.0566747371143559},{"date":"2025-03-12T16:00:00.000Z","stockId":7261019204040,"netValue":1.033722274351236},{"date":"2025-03-11T16:00:00.000Z","stockId":7261019204040,"netValue":1.0430921387798757},{"date":"2025-03-10T16:00:00.000Z","stockId":7261019204040,"netValue":1.0505164014025676},{"date":"2025-03-09T16:00:00.000Z","stockId":7261019204040,"netValue":1.0494088355962197},{"date":"2025-03-06T16:00:00.000Z","stockId":7261019204040,"netValue":1.068367049318148},{"date":"2025-03-05T16:00:00.000Z","stockId":7261019204040,"netValue":1.0694382457596943},{"date":"2025-03-04T16:00:00.000Z","stockId":7261019204040,"netValue":1.0466353816713534},{"date":"2025-03-03T16:00:00.000Z","stockId":7261019204040,"netValue":1.0260885579695076},{"date":"2025-03-02T16:00:00.000Z","stockId":7261019204040,"netValue":1.0179092924392283},{"date":"2025-02-27T16:00:00.000Z","stockId":7261019204040,"netValue":1.0137414303286492},{"date":"2025-02-26T16:00:00.000Z","stockId":7261019204040,"netValue":1.0420701953484792},{"date":"2025-02-25T16:00:00.000Z","stockId":7261019204040,"netValue":1.0485529583488493},{"date":"2025-02-24T16:00:00.000Z","stockId":7261019204040,"netValue":1.0333831237729751},{"date":"2025-02-23T16:00:00.000Z","stockId":7261019204040,"netValue":1.037649381422126},{"date":"2025-02-20T16:00:00.000Z","stockId":7261019204040,"netValue":1.053118144671723},{"date":"2025-02-19T16:00:00.000Z","stockId":7261019204040,"netValue":1.0102947910437936},{"date":"2025-02-18T16:00:00.000Z","stockId":7261019204040,"netValue":1.015807231942401},{"date":"2025-02-17T16:00:00.000Z","stockId":7261019204040,"netValue":1.0055418447493882},{"date":"2025-02-16T16:00:00.000Z","stockId":7261019204040,"netValue":1.0009619828492176},{"date":"2025-02-13T16:00:00.000Z","stockId":7261019204040,"netValue":0.9887253370412893},{"date":"2025-02-12T16:00:00.000Z","stockId":7261019204040,"netValue":0.9641677967890054},{"date":"2025-02-11T16:00:00.000Z","stockId":7261019204040,"netValue":0.9806974621177396},{"date":"2025-02-10T16:00:00.000Z","stockId":7261019204040,"netValue":0.9673717786204956},{"date":"2025-02-09T16:00:00.000Z","stockId":7261019204040,"netValue":0.9754035060837807},{"date":"2025-02-06T16:00:00.000Z","stockId":7261019204040,"netValue":0.9701702024850676},{"date":"2025-02-05T16:00:00.000Z","stockId":7261019204040,"netValue":0.9580109199918264},{"date":"2025-02-04T16:00:00.000Z","stockId":7261019204040,"netValue":0.9377961434819468},{"date":"2025-01-26T16:00:00.000Z","stockId":7261019204040,"netValue":0.9274643991941459},{"date":"2025-01-23T16:00:00.000Z","stockId":7261019204040,"netValue":0.9345361353417831},{"date":"2025-01-22T16:00:00.000Z","stockId":7261019204040,"netValue":0.9270239938347342},{"date":"2025-01-21T16:00:00.000Z","stockId":7261019204040,"netValue":0.9404326753654906},{"date":"2025-01-20T16:00:00.000Z","stockId":7261019204040,"netValue":0.9410758299391002},{"date":"2025-01-19T16:00:00.000Z","stockId":7261019204040,"netValue":0.9375982400202005},{"date":"2025-01-16T16:00:00.000Z","stockId":7261019204040,"netValue":0.928799789365933},{"date":"2025-01-15T16:00:00.000Z","stockId":7261019204040,"netValue":0.9206259373453792},{"date":"2025-01-14T16:00:00.000Z","stockId":7261019204040,"netValue":0.9113148610362827},{"date":"2025-01-13T16:00:00.000Z","stockId":7261019204040,"netValue":0.9133534952531244},{"date":"2025-01-12T16:00:00.000Z","stockId":7261019204040,"netValue":0.8857616894859293},{"date":"2025-01-09T16:00:00.000Z","stockId":7261019204040,"netValue":0.8903885337750383},{"date":"2025-01-08T16:00:00.000Z","stockId":7261019204040,"netValue":0.9049215495570747},{"date":"2025-01-07T16:00:00.000Z","stockId":7261019204040,"netValue":0.8999855880406259},{"date":"2025-01-06T16:00:00.000Z","stockId":7261019204040,"netValue":0.8995506869046528},{"date":"2025-01-05T16:00:00.000Z","stockId":7261019204040,"netValue":0.904595818917115},{"date":"2025-01-02T16:00:00.000Z","stockId":7261019204040,"netValue":0.9059996052666575},{"date":"2025-01-01T16:00:00.000Z","stockId":7261019204040,"netValue":0.9096835060959173},{"date":"2024-12-30T16:00:00.000Z","stockId":7261019204040,"netValue":0.9289377040985382},{"date":"2024-12-29T16:00:00.000Z","stockId":7261019204040,"netValue":0.9398857403137432},{"date":"2024-12-26T16:00:00.000Z","stockId":7261019204040,"netValue":0.941241467273507},{"date":"2024-12-25T16:00:00.000Z","stockId":7261019204040,"netValue":0.9428784271796153},{"date":"2024-12-24T16:00:00.000Z","stockId":7261019204040,"netValue":0.938314474844823},{"date":"2024-12-23T16:00:00.000Z","stockId":7261019204040,"netValue":0.9407963169039482},{"date":"2024-12-22T16:00:00.000Z","stockId":7261019204040,"netValue":0.9291339274545072},{"date":"2024-12-19T16:00:00.000Z","stockId":7261019204040,"netValue":0.9375603689271185},{"date":"2024-12-18T16:00:00.000Z","stockId":7261019204040,"netValue":0.9338727447225015},{"date":"2024-12-17T16:00:00.000Z","stockId":7261019204040,"netValue":0.9299371143967803},{"date":"2024-12-16T16:00:00.000Z","stockId":7261019204040,"netValue":0.9205020350271317},{"date":"2024-12-15T16:00:00.000Z","stockId":7261019204040,"netValue":0.9270480938034833},{"date":"2024-12-12T16:00:00.000Z","stockId":7261019204040,"netValue":0.9330093066295895},{"date":"2024-12-11T16:00:00.000Z","stockId":7261019204040,"netValue":0.9445079403350098},{"date":"2024-12-10T16:00:00.000Z","stockId":7261019204040,"netValue":0.9343484201767335},{"date":"2024-12-09T16:00:00.000Z","stockId":7261019204040,"netValue":0.9297761611356311},{"date":"2024-12-08T16:00:00.000Z","stockId":7261019204040,"netValue":0.9330649135123862},{"date":"2024-12-05T16:00:00.000Z","stockId":7261019204040,"netValue":0.9271203140989002},{"date":"2024-12-04T16:00:00.000Z","stockId":7261019204040,"netValue":0.9150988055050656},{"date":"2024-12-03T16:00:00.000Z","stockId":7261019204040,"netValue":0.91695232555512},{"date":"2024-12-02T16:00:00.000Z","stockId":7261019204040,"netValue":0.9245404107329427},{"date":"2024-12-01T16:00:00.000Z","stockId":7261019204040,"netValue":0.9146324583919337},{"date":"2024-11-28T16:00:00.000Z","stockId":7261019204040,"netValue":0.9032244392426318},{"date":"2024-11-27T16:00:00.000Z","stockId":7261019204040,"netValue":0.8949230224653626},{"date":"2024-11-26T16:00:00.000Z","stockId":7261019204040,"netValue":0.9070916733905976},{"date":"2024-11-25T16:00:00.000Z","stockId":7261019204040,"netValue":0.8914685718173115},{"date":"2024-11-24T16:00:00.000Z","stockId":7261019204040,"netValue":0.8955430377681233},{"date":"2024-11-21T16:00:00.000Z","stockId":7261019204040,"netValue":0.8950701647967632},{"date":"2024-11-20T16:00:00.000Z","stockId":7261019204040,"netValue":0.9157623976089562},{"date":"2024-11-19T16:00:00.000Z","stockId":7261019204040,"netValue":0.9224001535131052},{"date":"2024-11-18T16:00:00.000Z","stockId":7261019204040,"netValue":0.9181453184056527},{"date":"2024-11-17T16:00:00.000Z","stockId":7261019204040,"netValue":0.908296534643604},{"date":"2024-11-14T16:00:00.000Z","stockId":7261019204040,"netValue":0.9134342237394599},{"date":"2024-11-13T16:00:00.000Z","stockId":7261019204040,"netValue":0.9214969627367243},{"date":"2024-11-12T16:00:00.000Z","stockId":7261019204040,"netValue":0.9421614729471159},{"date":"2024-11-11T16:00:00.000Z","stockId":7261019204040,"netValue":0.9409788300724726},{"date":"2024-11-10T16:00:00.000Z","stockId":7261019204040,"netValue":0.9500798720958517},{"date":"2024-11-07T16:00:00.000Z","stockId":7261019204040,"netValue":0.9514818775973122},{"date":"2024-11-06T16:00:00.000Z","stockId":7261019204040,"netValue":0.9575190340941921},{"date":"2024-11-05T16:00:00.000Z","stockId":7261019204040,"netValue":0.9384137592710535},{"date":"2024-11-04T16:00:00.000Z","stockId":7261019204040,"netValue":0.9457769775986206},{"date":"2024-11-03T16:00:00.000Z","stockId":7261019204040,"netValue":0.9283189119151756},{"date":"2024-10-31T16:00:00.000Z","stockId":7261019204040,"netValue":0.9239761030552824},{"date":"2024-10-30T16:00:00.000Z","stockId":7261019204040,"netValue":0.9232931957982047},{"date":"2024-10-29T16:00:00.000Z","stockId":7261019204040,"netValue":0.9286520283689597},{"date":"2024-10-28T16:00:00.000Z","stockId":7261019204040,"netValue":0.9344411787447354},{"date":"2024-10-27T16:00:00.000Z","stockId":7261019204040,"netValue":0.9390745488920726},{"date":"2024-10-24T16:00:00.000Z","stockId":7261019204040,"netValue":0.9311524263679801},{"date":"2024-10-23T16:00:00.000Z","stockId":7261019204040,"netValue":0.9299401183642597},{"date":"2024-10-22T16:00:00.000Z","stockId":7261019204040,"netValue":0.935132392708123},{"date":"2024-10-21T16:00:00.000Z","stockId":7261019204040,"netValue":0.9285594712855659},{"date":"2024-10-20T16:00:00.000Z","stockId":7261019204040,"netValue":0.9189624170199784},{"date":"2024-10-17T16:00:00.000Z","stockId":7261019204040,"netValue":0.9229137398658342},{"date":"2024-10-16T16:00:00.000Z","stockId":7261019204040,"netValue":0.8862014761797685},{"date":"2024-10-15T16:00:00.000Z","stockId":7261019204040,"netValue":0.8941781839518679},{"date":"2024-10-14T16:00:00.000Z","stockId":7261019204040,"netValue":0.8956745273848039},{"date":"2024-10-13T16:00:00.000Z","stockId":7261019204040,"netValue":0.9211824420282506},{"date":"2024-10-10T16:00:00.000Z","stockId":7261019204040,"netValue":0.9176845153213742},{"date":"2024-10-09T16:00:00.000Z","stockId":7261019204040,"netValue":0.9327103610997137},{"date":"2024-10-08T16:00:00.000Z","stockId":7261019204040,"netValue":0.9220869383187043},{"date":"2024-10-07T16:00:00.000Z","stockId":7261019204040,"netValue":0.959877074068769},{"date":"2024-09-29T16:00:00.000Z","stockId":7261019204040,"netValue":0.9210319724841605},{"date":"2024-09-26T16:00:00.000Z","stockId":7261019204040,"netValue":0.8664088451852843},{"date":"2024-09-25T16:00:00.000Z","stockId":7261019204040,"netValue":0.8356711736027891},{"date":"2024-09-24T16:00:00.000Z","stockId":7261019204040,"netValue":0.7998336135218787},{"date":"2024-09-23T16:00:00.000Z","stockId":7261019204040,"netValue":0.8028972952431219},{"date":"2024-09-22T16:00:00.000Z","stockId":7261019204040,"netValue":0.7747232663219594},{"date":"2024-09-19T16:00:00.000Z","stockId":7261019204040,"netValue":0.7806488814174838},{"date":"2024-09-18T16:00:00.000Z","stockId":7261019204040,"netValue":0.7803736359178781},{"date":"2024-09-17T16:00:00.000Z","stockId":7261019204040,"netValue":0.7730948781444977},{"date":"2024-09-12T16:00:00.000Z","stockId":7261019204040,"netValue":0.7662152951592538},{"date":"2024-09-11T16:00:00.000Z","stockId":7261019204040,"netValue":0.7665179176796967},{"date":"2024-09-10T16:00:00.000Z","stockId":7261019204040,"netValue":0.7697372375178009},{"date":"2024-09-09T16:00:00.000Z","stockId":7261019204040,"netValue":0.764893861309729},{"date":"2024-09-08T16:00:00.000Z","stockId":7261019204040,"netValue":0.7657239098126252},{"date":"2024-09-05T16:00:00.000Z","stockId":7261019204040,"netValue":0.7670583291829258},{"date":"2024-09-04T16:00:00.000Z","stockId":7261019204040,"netValue":0.7730113212992868},{"date":"2024-09-03T16:00:00.000Z","stockId":7261019204040,"netValue":0.7745157801882177},{"date":"2024-09-02T16:00:00.000Z","stockId":7261019204040,"netValue":0.7770938143496123},{"date":"2024-09-01T16:00:00.000Z","stockId":7261019204040,"netValue":0.7705903411357474},{"date":"2024-08-29T16:00:00.000Z","stockId":7261019204040,"netValue":0.7781529981220144},{"date":"2024-08-28T16:00:00.000Z","stockId":7261019204040,"netValue":0.7673105195674816},{"date":"2024-08-27T16:00:00.000Z","stockId":7261019204040,"netValue":0.7537718153498032},{"date":"2024-08-26T16:00:00.000Z","stockId":7261019204040,"netValue":0.7544966677734322},{"date":"2024-08-25T16:00:00.000Z","stockId":7261019204040,"netValue":0.7558310871437324},{"date":"2024-08-22T16:00:00.000Z","stockId":7261019204040,"netValue":0.7552575509311789},{"date":"2024-08-21T16:00:00.000Z","stockId":7261019204040,"netValue":0.7584408301334583},{"date":"2024-08-20T16:00:00.000Z","stockId":7261019204040,"netValue":0.7550788576992671},{"date":"2024-08-19T16:00:00.000Z","stockId":7261019204040,"netValue":0.7572851138967771},{"date":"2024-08-18T16:00:00.000Z","stockId":7261019204040,"netValue":0.760197479406945},{"date":"2024-08-15T16:00:00.000Z","stockId":7261019204040,"netValue":0.7573398778401581},{"date":"2024-08-14T16:00:00.000Z","stockId":7261019204040,"netValue":0.752327877994449},{"date":"2024-08-13T16:00:00.000Z","stockId":7261019204040,"netValue":0.7511995387786042},{"date":"2024-08-12T16:00:00.000Z","stockId":7261019204040,"netValue":0.7613676069471028},{"date":"2024-08-11T16:00:00.000Z","stockId":7261019204040,"netValue":0.7589826674193888},{"date":"2024-08-08T16:00:00.000Z","stockId":7261019204040,"netValue":0.7584782965519847},{"date":"2024-08-07T16:00:00.000Z","stockId":7261019204040,"netValue":0.7579047603394307},{"date":"2024-08-06T16:00:00.000Z","stockId":7261019204040,"netValue":0.7557172373511842},{"date":"2024-08-05T16:00:00.000Z","stockId":7261019204040,"netValue":0.75330924270842},{"date":"2024-08-04T16:00:00.000Z","stockId":7261019204040,"netValue":0.7439899463503737},{"date":"2024-08-01T16:00:00.000Z","stockId":7261019204040,"netValue":0.7514286740481101},{"date":"2024-07-31T16:00:00.000Z","stockId":7261019204040,"netValue":0.7646921327661828},{"date":"2024-07-30T16:00:00.000Z","stockId":7261019204040,"netValue":0.7669214341770351},{"date":"2024-07-29T16:00:00.000Z","stockId":7261019204040,"netValue":0.7449713110643452},{"date":"2024-07-28T16:00:00.000Z","stockId":7261019204040,"netValue":0.7496446477537866},{"date":"2024-07-25T16:00:00.000Z","stockId":7261019204040,"netValue":0.7517356283760468}]}