window.pageData = {"startDate":"2024-06-02T09:51:10.905Z","endDate":"2026-06-02T09:51:10.905Z","manager":{"_id":7000719166050,"name":"关山","gender":"f","educationCode":"001002","resume":"关山：女，金融学硕士，18年证券、基金行业从业经历，具有基金从业资格。2006年3月加入融通基金管理有限公司，历任纺织服装行业研究员、餐饮旅游行业研究员、轻工制造行业研究员、消费行业研究组组长、融通跨界成长灵活配置混合型证券投资基金基金经理（2017年12月5日至2019年1月26日）、融通红利机会主题精选灵活配置混合型证券投资基金基金经理（2018年3月27日起至2019年8月28日）、融通消费升级混合型证券投资基金基金经理（2019年7月16日起至2021年2月17日）、融通互联网传媒灵活配置混合型证券投资基金基金经理（2019年1月26日起至2023年3月31日）、融通新区域新经济灵活配置混合型证券投资基金基金经理（2021年2月18日起至2024年9月25日），现任研究部副总监、融通新消费灵活配置混合型证券投资基金基金经理（2016年6月3日起至今）、融通动力先锋混合型证券投资基金基金经理（2021年2月18日起至今）、融通消费升级混合型证券投资基金基金经理（2022年12月16日起至今）、融通蓝筹成长证券投资基金基金经理（2023年2月18日起至今）。","tickerId":719166050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20465017","exchange":"fm","cnInfoCode":"db20465017","followedNum":0,"currency":"CNY","workingDate":"2016-06-02T16:00:00.000Z","fundCompanyId":4000050130000,"fundManagerSecondLevel":"hybrid","pinyin":"gs","fundCompany":{"_id":4000050130000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50130000","tickerId":50130000,"name":"融通基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000719166050,"type":"fmp","fm_p_r_d":"2026-05-31T16:00:00.000Z","fm_p_r_m1":-0.01739464003686697,"fm_p_r_m3":-0.036940449685377796,"fm_p_r_m6":0.06499431736758465,"fm_p_r_y1":0.11666417469591117,"fm_p_r_y3":0.007599170214902973,"fm_p_r_y5":-0.10215192186029964,"fm_cagr_p_r_fs":0.07609208169630444,"fm_cagr_p_r_fs_m":0.08082495186118055,"fm_cagr_p_r_fs_r_c":1769,"fm_cagr_p_r_fs_rp":0.5288461538461539,"fm_p_r_fys_m":0.0640921621944589,"fm_p_r_fys_r_c":1636,"fm_p_r_fys_rp":0.636085626911315,"fm_p_r_m1_m":0.0018587511116652244,"fm_p_r_m1_r_c":1724,"fm_p_r_m1_rp":0.677307022634939,"fm_p_r_m3_m":0.004084284786039394,"fm_p_r_m3_r_c":1686,"fm_p_r_m3_rp":0.7109792284866469,"fm_p_r_m6_m":0.092717083618709,"fm_p_r_m6_r_c":1609,"fm_p_r_m6_rp":0.5827114427860697,"fm_p_r_y1_m":0.30901693045338674,"fm_p_r_y1_r_c":1502,"fm_p_r_y1_rp":0.7428381079280479,"fm_p_r_y3_m":0.2704739234530731,"fm_p_r_y3_r_c":1111,"fm_p_r_y3_rp":0.8603603603603603,"fm_p_r_y5_m":0.11485342255159758,"fm_p_r_y5_r_c":763,"fm_p_r_y5_rp":0.7624671916010499,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.1884393063583815,"fm_p_r_fys":0.026501620458025066},"fmi":{"stockId":7000719166050,"type":"fmi","fm_my":10,"fm_d":{"3000000001150":"本基金的基金经理、研究部副总监","3000000001152":"本基金的基金经理","3000000002605":"本基金的基金经理","3000000007261":"本基金的基金经理","3000000161605":"本基金的基金经理","3000000161609":"本基金的基金经理","3000000021899":"本基金的基金经理"},"fm_wy":19,"fm_a_as":0,"fm_a_mfn":10,"fm_as":923353771.7450002,"fm_b_as":0,"fm_e_as":0,"fm_h_as":923353771.7450002,"fm_i_as":0,"fm_mfn":5,"fm_msl":"hybrid","fm_nb_as":923353771.7450002,"fm_q_as":0,"fm_r_f_cagr":0.0369,"fm_r_fd":3000000002605,"fm_r_ftp":0.436}},"topTenManagedFundList":[{"_id":3000000161605,"stockCode":"161605","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2003-08-25T16:00:00.000Z","setUpScale":766073000,"market":"a","tickerId":161605,"custody":"中国工商银行股份有限公司","name":"融通蓝筹成长证券投资基金","shortName":"融通蓝筹成长混合(161605)","fundSecondLevel":"hybrid","__csrcFundId":167,"fundStatus":"normal","lastUpdated":"2026-05-01T06:40:46.665Z","masterFundFlag":1,"inceptionDate":"2003-09-29T16:00:00.000Z","fundCollectionId":4000050130000,"currency":"CNY","masterFundShortName":"融通蓝筹成长混合","pinyin":"rtlcczzqtzjj","hotMetrics":{"stockId":3000000161605,"type":"f_as","f_tas":452575131.648,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000161609,"stockCode":"161609","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2006-10-09T16:00:00.000Z","setUpScale":3363270000,"market":"a","tickerId":161609,"custody":"中国工商银行股份有限公司","name":"融通动力先锋混合型证券投资基金","shortName":"融通动力先锋混合(161609)","fundSecondLevel":"hybrid","__csrcFundId":171,"fundStatus":"normal","lastUpdated":"2026-05-01T06:41:00.030Z","masterFundFlag":1,"inceptionDate":"2006-11-14T16:00:00.000Z","fundCollectionId":4000050130000,"currency":"CNY","masterFundShortName":"融通动力先锋混合","pinyin":"rtdlxfhhxzqtzjj","hotMetrics":{"stockId":3000000161609,"type":"f_as","f_tas":410183036.358,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002605,"stockCode":"002605","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-04-27T16:00:00.000Z","setUpScale":315880000,"market":"a","tickerId":2605,"custody":"中国建设银行股份有限公司","name":"融通新消费灵活配置混合型证券投资基金","shortName":"融通新消费灵活配置混合(002605)","fundSecondLevel":"hybrid","__csrcFundId":2737,"fundStatus":"normal","lastUpdated":"2026-04-30T18:33:26.206Z","masterFundFlag":1,"inceptionDate":"2016-05-26T16:00:00.000Z","fundCollectionId":4000050130000,"currency":"CNY","masterFundShortName":"融通新消费灵活配置混合","pinyin":"rtxxflhpzhhxzqtzjj","hotMetrics":{"stockId":3000000002605,"type":"f_as","f_tas":25215247.944,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000007261,"stockCode":"007261","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-06-23T16:00:00.000Z","setUpScale":641398000,"market":"a","tickerId":7261,"custody":"中国工商银行股份有限公司","name":"融通消费升级混合型证券投资基金","shortName":"融通消费升级混合(007261)","fundSecondLevel":"hybrid","__csrcFundId":6370,"fundStatus":"normal","lastUpdated":"2026-04-30T20:37:32.859Z","masterFundFlag":1,"inceptionDate":"2019-07-15T16:00:00.000Z","fundCollectionId":4000050130000,"currency":"CNY","masterFundShortName":"融通消费升级混合","pinyin":"rtxfsjhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000007261,"type":"f_as","f_tas":22300406.1252,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021899,"__csrcFundId":14601,"stockCode":"021899","masterFundShortName":"融通品质优选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":21899,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"融通品质优选混合(021899)","lastUpdated":"2026-05-01T03:22:02.519Z","name":"融通品质优选混合型证券投资基金","pinyin":"rtpzyxhhxzqtzjj","fundCollectionId":4000050130000,"setUpAssetScale":406361961.37,"setUpDate":"2025-02-24T16:00:00.000Z","setUpShares":406361961.37,"inceptionDate":"2025-02-27T16:00:00.000Z","hotMetrics":{"stockId":3000000021899,"type":"f_as","f_tas":9336601.8564,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021900,"name":"融通品质优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021900","tickerId":21900,"shortName":"融通品质优选混合Ｃ","currency":"CNY","__csrcFundId":14601,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-10T08:09:45.401Z","inceptionDate":"2025-02-27T16:00:00.000Z","pinyin":"rtpzyxhhxzqtzjj","fundCollectionId":4000050130000,"hotMetrics":{"stockId":3000000021900,"type":"f_as","f_tas":2903074.0354,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000019951,"name":"融通消费升级混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019951","tickerId":19951,"shortName":"融通消费升级混合C","currency":"CNY","__csrcFundId":6370,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.880Z","inceptionDate":"2023-11-07T16:00:00.000Z","fundCollectionId":4000050130000,"pinyin":"rtxfsjhhxzqtzjj","followedNum":2,"hotMetrics":{"stockId":3000000019951,"type":"f_as","f_tas":706512.8200000001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000019971,"name":"融通蓝筹成长证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019971","tickerId":19971,"shortName":"融通蓝筹成长混合C","currency":"CNY","__csrcFundId":167,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-08T23:14:38.390Z","inceptionDate":"2023-11-07T16:00:00.000Z","fundCollectionId":4000050130000,"pinyin":"rtlcczzqtzjj","hotMetrics":{"stockId":3000000019971,"type":"f_as","f_tas":75210.858,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000019978,"name":"融通动力先锋混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019978","tickerId":19978,"shortName":"融通动力先锋混合C","currency":"CNY","__csrcFundId":171,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.942Z","inceptionDate":"2023-11-07T16:00:00.000Z","fundCollectionId":4000050130000,"pinyin":"rtdlxfhhxzqtzjj","hotMetrics":{"stockId":3000000019978,"type":"f_as","f_tas":58550.1,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.06147379879652881,"oneMonth":0.022309774073234312,"threeMonths":0.03931126511260041,"sixMonths":0.07909615684414617,"oneYear":0.2797566812404466,"threeYears":0.2725987420471643,"fiveYears":-0.07096637599079003,"tenYears":0.5517541174974694},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48664,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75}],"netValueList":[{"stockId":7000719166050,"date":"2026-05-31T16:00:00.000Z","netValue":2.0812445973267764},{"date":"2026-05-28T16:00:00.000Z","stockId":7000719166050,"netValue":2.113116366954731},{"date":"2026-05-27T16:00:00.000Z","stockId":7000719166050,"netValue":2.1297919467671784},{"date":"2026-05-26T16:00:00.000Z","stockId":7000719166050,"netValue":2.0982530716822128},{"date":"2026-05-25T16:00:00.000Z","stockId":7000719166050,"netValue":2.1190580737767934},{"date":"2026-05-24T16:00:00.000Z","stockId":7000719166050,"netValue":2.1327883725389283},{"stockId":7000719166050,"date":"2026-05-21T16:00:00.000Z","netValue":2.1002505441070887},{"stockId":7000719166050,"date":"2026-05-20T16:00:00.000Z","netValue":2.0750411627100136},{"date":"2026-05-19T16:00:00.000Z","stockId":7000719166050,"netValue":2.1216193028272663},{"stockId":7000719166050,"date":"2026-05-18T16:00:00.000Z","netValue":2.108987522519762},{"date":"2026-05-17T16:00:00.000Z","stockId":7000719166050,"netValue":2.097135060670587},{"stockId":7000719166050,"date":"2026-05-14T16:00:00.000Z","netValue":2.111663762737084},{"date":"2026-05-13T16:00:00.000Z","stockId":7000719166050,"netValue":2.1455448520348654},{"stockId":7000719166050,"date":"2026-05-12T16:00:00.000Z","netValue":2.1678701143466266},{"stockId":7000719166050,"date":"2026-05-11T16:00:00.000Z","netValue":2.1540779106136676},{"date":"2026-05-10T16:00:00.000Z","stockId":7000719166050,"netValue":2.161802013851755},{"date":"2026-05-07T16:00:00.000Z","stockId":7000719166050,"netValue":2.1317999890107506},{"stockId":7000719166050,"date":"2026-05-06T16:00:00.000Z","netValue":2.152393465367577},{"stockId":7000719166050,"date":"2026-05-05T16:00:00.000Z","netValue":2.145984253564859},{"date":"2026-04-29T16:00:00.000Z","stockId":7000719166050,"netValue":2.1180879752221826},{"stockId":7000719166050,"date":"2026-04-28T16:00:00.000Z","netValue":2.1179354715206977},{"date":"2026-04-27T16:00:00.000Z","stockId":7000719166050,"netValue":2.072829044662516},{"stockId":7000719166050,"date":"2026-04-26T16:00:00.000Z","netValue":2.0854540748897716},{"stockId":7000719166050,"date":"2026-04-23T16:00:00.000Z","netValue":2.0964781138753192},{"stockId":7000719166050,"date":"2026-04-22T16:00:00.000Z","netValue":2.10935648952853},{"date":"2026-04-21T16:00:00.000Z","stockId":7000719166050,"netValue":2.107118819656015},{"stockId":7000719166050,"date":"2026-04-20T16:00:00.000Z","netValue":2.0969044499643505},{"stockId":7000719166050,"date":"2026-04-19T16:00:00.000Z","netValue":2.093129478072679},{"date":"2026-04-16T16:00:00.000Z","stockId":7000719166050,"netValue":2.0862844988519096},{"stockId":7000719166050,"date":"2026-04-15T16:00:00.000Z","netValue":2.1048497877358567},{"stockId":7000719166050,"date":"2026-04-14T16:00:00.000Z","netValue":2.0752016408028435},{"stockId":7000719166050,"date":"2026-04-13T16:00:00.000Z","netValue":2.0645935389409393},{"stockId":7000719166050,"date":"2026-04-12T16:00:00.000Z","netValue":2.0604252848393823},{"date":"2026-04-09T16:00:00.000Z","stockId":7000719166050,"netValue":2.0671553994979255},{"stockId":7000719166050,"date":"2026-04-08T16:00:00.000Z","netValue":2.0614549899707892},{"stockId":7000719166050,"date":"2026-04-07T16:00:00.000Z","netValue":2.073789641828212},{"date":"2026-04-06T16:00:00.000Z","stockId":7000719166050,"netValue":2.0278601395596296},{"date":"2026-04-02T16:00:00.000Z","stockId":7000719166050,"netValue":2.028142249357238},{"date":"2026-04-01T16:00:00.000Z","stockId":7000719166050,"netValue":2.0498684552216724},{"stockId":7000719166050,"date":"2026-03-31T16:00:00.000Z","netValue":2.0475781364489904},{"date":"2026-03-30T16:00:00.000Z","stockId":7000719166050,"netValue":2.011749528082008},{"date":"2026-03-29T16:00:00.000Z","stockId":7000719166050,"netValue":2.0279099501854168},{"date":"2026-03-26T16:00:00.000Z","stockId":7000719166050,"netValue":2.0274661767266084},{"date":"2026-03-25T16:00:00.000Z","stockId":7000719166050,"netValue":2.0134428818811037},{"date":"2026-03-24T16:00:00.000Z","stockId":7000719166050,"netValue":2.0336265099467514},{"date":"2026-03-23T16:00:00.000Z","stockId":7000719166050,"netValue":2.0032827698814457},{"stockId":7000719166050,"date":"2026-03-22T16:00:00.000Z","netValue":1.9745911048188216},{"date":"2026-03-19T16:00:00.000Z","stockId":7000719166050,"netValue":2.050396399187886},{"date":"2026-03-18T16:00:00.000Z","stockId":7000719166050,"netValue":2.0597855084302656},{"stockId":7000719166050,"date":"2026-03-17T16:00:00.000Z","netValue":2.0962105217247515},{"stockId":7000719166050,"date":"2026-03-16T16:00:00.000Z","netValue":2.0972549146782598},{"date":"2026-03-15T16:00:00.000Z","stockId":7000719166050,"netValue":2.1113495301930896},{"stockId":7000719166050,"date":"2026-03-12T16:00:00.000Z","netValue":2.10426789263577},{"date":"2026-03-11T16:00:00.000Z","stockId":7000719166050,"netValue":2.1061848063706616},{"stockId":7000719166050,"date":"2026-03-10T16:00:00.000Z","netValue":2.113754195920314},{"date":"2026-03-09T16:00:00.000Z","stockId":7000719166050,"netValue":2.1209485511978508},{"stockId":7000719166050,"date":"2026-03-08T16:00:00.000Z","netValue":2.099106168439305},{"stockId":7000719166050,"date":"2026-03-05T16:00:00.000Z","netValue":2.1329018767347008},{"stockId":7000719166050,"date":"2026-03-04T16:00:00.000Z","netValue":2.11395579350018},{"stockId":7000719166050,"date":"2026-03-03T16:00:00.000Z","netValue":2.1032677609018022},{"stockId":7000719166050,"date":"2026-03-02T16:00:00.000Z","netValue":2.1132408323466296},{"date":"2026-03-01T16:00:00.000Z","stockId":7000719166050,"netValue":2.1610757056994596},{"stockId":7000719166050,"date":"2026-02-26T16:00:00.000Z","netValue":2.165673761362429},{"date":"2026-02-25T16:00:00.000Z","stockId":7000719166050,"netValue":2.1624944760685074},{"stockId":7000719166050,"date":"2026-02-24T16:00:00.000Z","netValue":2.149998901109439},{"stockId":7000719166050,"date":"2026-02-23T16:00:00.000Z","netValue":2.142096847881387},{"date":"2026-02-12T16:00:00.000Z","stockId":7000719166050,"netValue":2.1490687701768643},{"date":"2026-02-11T16:00:00.000Z","stockId":7000719166050,"netValue":2.1781003318148073},{"stockId":7000719166050,"date":"2026-02-10T16:00:00.000Z","netValue":2.1790355887862085},{"date":"2026-02-09T16:00:00.000Z","stockId":7000719166050,"netValue":2.179240475310682},{"date":"2026-02-08T16:00:00.000Z","stockId":7000719166050,"netValue":2.186205783952962},{"date":"2026-02-05T16:00:00.000Z","stockId":7000719166050,"netValue":2.155456270641886},{"stockId":7000719166050,"date":"2026-02-04T16:00:00.000Z","netValue":2.1712523154034944},{"stockId":7000719166050,"date":"2026-02-03T16:00:00.000Z","netValue":2.174312571978297},{"stockId":7000719166050,"date":"2026-02-02T16:00:00.000Z","netValue":2.1553630469417477},{"stockId":7000719166050,"date":"2026-02-01T16:00:00.000Z","netValue":2.1162484677554207},{"stockId":7000719166050,"date":"2026-01-29T16:00:00.000Z","netValue":2.170231099102688},{"stockId":7000719166050,"date":"2026-01-28T16:00:00.000Z","netValue":2.202172013183309},{"stockId":7000719166050,"date":"2026-01-27T16:00:00.000Z","netValue":2.182639059651516},{"stockId":7000719166050,"date":"2026-01-26T16:00:00.000Z","netValue":2.166830330713998},{"date":"2026-01-25T16:00:00.000Z","stockId":7000719166050,"netValue":2.1643523369078124},{"stockId":7000719166050,"date":"2026-01-22T16:00:00.000Z","netValue":2.159874677985102},{"date":"2026-01-21T16:00:00.000Z","stockId":7000719166050,"netValue":2.1490935613808446},{"date":"2026-01-20T16:00:00.000Z","stockId":7000719166050,"netValue":2.1616310546536894},{"date":"2026-01-19T16:00:00.000Z","stockId":7000719166050,"netValue":2.157031492345979},{"stockId":7000719166050,"date":"2026-01-18T16:00:00.000Z","netValue":2.143262829965201},{"stockId":7000719166050,"date":"2026-01-15T16:00:00.000Z","netValue":2.0978740880544278},{"stockId":7000719166050,"date":"2026-01-14T16:00:00.000Z","netValue":2.1093317594620986},{"date":"2026-01-13T16:00:00.000Z","stockId":7000719166050,"netValue":2.1155853200686785},{"stockId":7000719166050,"date":"2026-01-12T16:00:00.000Z","netValue":2.110957703781673},{"date":"2026-01-11T16:00:00.000Z","stockId":7000719166050,"netValue":2.10752567814533},{"date":"2026-01-08T16:00:00.000Z","stockId":7000719166050,"netValue":2.093030381143457},{"date":"2026-01-07T16:00:00.000Z","stockId":7000719166050,"netValue":2.0757057333937343},{"date":"2026-01-06T16:00:00.000Z","stockId":7000719166050,"netValue":2.099547712909168},{"date":"2026-01-05T16:00:00.000Z","stockId":7000719166050,"netValue":2.0882080055270236},{"date":"2026-01-04T16:00:00.000Z","stockId":7000719166050,"netValue":2.0488276497285707},{"date":"2025-12-30T16:00:00.000Z","stockId":7000719166050,"netValue":2.0275122375336583},{"date":"2025-12-29T16:00:00.000Z","stockId":7000719166050,"netValue":2.019822241295362},{"date":"2025-12-28T16:00:00.000Z","stockId":7000719166050,"netValue":2.017652738654366},{"date":"2025-12-25T16:00:00.000Z","stockId":7000719166050,"netValue":2.0323004851829998},{"date":"2025-12-24T16:00:00.000Z","stockId":7000719166050,"netValue":2.0149498020945273},{"date":"2025-12-23T16:00:00.000Z","stockId":7000719166050,"netValue":2.014613469655093},{"date":"2025-12-22T16:00:00.000Z","stockId":7000719166050,"netValue":2.0180875860437504},{"date":"2025-12-21T16:00:00.000Z","stockId":7000719166050,"netValue":2.016307326802073},{"date":"2025-12-18T16:00:00.000Z","stockId":7000719166050,"netValue":2.002200210737527},{"date":"2025-12-17T16:00:00.000Z","stockId":7000719166050,"netValue":1.9783210907846904},{"date":"2025-12-16T16:00:00.000Z","stockId":7000719166050,"netValue":1.9876558847536006},{"date":"2025-12-15T16:00:00.000Z","stockId":7000719166050,"netValue":1.951739865230536},{"date":"2025-12-14T16:00:00.000Z","stockId":7000719166050,"netValue":1.9696073053529848},{"date":"2025-12-11T16:00:00.000Z","stockId":7000719166050,"netValue":1.9718201108951081},{"date":"2025-12-10T16:00:00.000Z","stockId":7000719166050,"netValue":1.957809666706642},{"date":"2025-12-09T16:00:00.000Z","stockId":7000719166050,"netValue":1.9742307082118271},{"date":"2025-12-08T16:00:00.000Z","stockId":7000719166050,"netValue":1.9634020314191434},{"date":"2025-12-07T16:00:00.000Z","stockId":7000719166050,"netValue":1.9789632626461477},{"date":"2025-12-04T16:00:00.000Z","stockId":7000719166050,"netValue":1.9782051126016686},{"date":"2025-12-03T16:00:00.000Z","stockId":7000719166050,"netValue":1.9599115988473406},{"date":"2025-12-02T16:00:00.000Z","stockId":7000719166050,"netValue":1.9561213237355544},{"date":"2025-12-01T16:00:00.000Z","stockId":7000719166050,"netValue":1.9542307065742126},{"date":"2025-11-30T16:00:00.000Z","stockId":7000719166050,"netValue":1.9645447505917863},{"date":"2025-11-27T16:00:00.000Z","stockId":7000719166050,"netValue":1.9464047619339937},{"date":"2025-11-26T16:00:00.000Z","stockId":7000719166050,"netValue":1.929366104552127},{"date":"2025-11-25T16:00:00.000Z","stockId":7000719166050,"netValue":1.9323345142926147},{"date":"2025-11-24T16:00:00.000Z","stockId":7000719166050,"netValue":1.9277126984951052},{"date":"2025-11-23T16:00:00.000Z","stockId":7000719166050,"netValue":1.9171657680943968},{"date":"2025-11-20T16:00:00.000Z","stockId":7000719166050,"netValue":1.9155940006447865},{"date":"2025-11-19T16:00:00.000Z","stockId":7000719166050,"netValue":1.9554792870231177},{"date":"2025-11-18T16:00:00.000Z","stockId":7000719166050,"netValue":1.9663045390321725},{"date":"2025-11-17T16:00:00.000Z","stockId":7000719166050,"netValue":1.961002067658983},{"date":"2025-11-16T16:00:00.000Z","stockId":7000719166050,"netValue":1.9829028605915826},{"date":"2025-11-13T16:00:00.000Z","stockId":7000719166050,"netValue":1.9997142554551457},{"date":"2025-11-12T16:00:00.000Z","stockId":7000719166050,"netValue":2.0305824628539613},{"date":"2025-11-11T16:00:00.000Z","stockId":7000719166050,"netValue":1.9972429546010257},{"date":"2025-11-10T16:00:00.000Z","stockId":7000719166050,"netValue":1.985792407886151},{"date":"2025-11-09T16:00:00.000Z","stockId":7000719166050,"netValue":1.9974843106433966},{"date":"2025-11-06T16:00:00.000Z","stockId":7000719166050,"netValue":1.9822925355814074},{"date":"2025-11-05T16:00:00.000Z","stockId":7000719166050,"netValue":1.9856531884997384},{"date":"2025-11-04T16:00:00.000Z","stockId":7000719166050,"netValue":1.9645269825605227},{"date":"2025-11-03T16:00:00.000Z","stockId":7000719166050,"netValue":1.9584507863192546},{"date":"2025-11-02T16:00:00.000Z","stockId":7000719166050,"netValue":1.9805994686381658},{"date":"2025-10-30T16:00:00.000Z","stockId":7000719166050,"netValue":1.9798713631151479},{"date":"2025-10-29T16:00:00.000Z","stockId":7000719166050,"netValue":1.9985792666185485},{"date":"2025-10-28T16:00:00.000Z","stockId":7000719166050,"netValue":2.0235841434527697},{"date":"2025-10-27T16:00:00.000Z","stockId":7000719166050,"netValue":1.9968512811729133},{"date":"2025-10-26T16:00:00.000Z","stockId":7000719166050,"netValue":2.014011183994111},{"date":"2025-10-23T16:00:00.000Z","stockId":7000719166050,"netValue":2.0094000782988632},{"date":"2025-10-22T16:00:00.000Z","stockId":7000719166050,"netValue":1.999098104707371},{"date":"2025-10-21T16:00:00.000Z","stockId":7000719166050,"netValue":2.003904160361854},{"date":"2025-10-20T16:00:00.000Z","stockId":7000719166050,"netValue":2.019739723565458},{"date":"2025-10-19T16:00:00.000Z","stockId":7000719166050,"netValue":2.0035867973884547},{"date":"2025-10-16T16:00:00.000Z","stockId":7000719166050,"netValue":2.0163602408697585},{"date":"2025-10-15T16:00:00.000Z","stockId":7000719166050,"netValue":2.05185102865977},{"date":"2025-10-14T16:00:00.000Z","stockId":7000719166050,"netValue":2.0556250010597577},{"date":"2025-10-13T16:00:00.000Z","stockId":7000719166050,"netValue":2.0375613723873442},{"date":"2025-10-12T16:00:00.000Z","stockId":7000719166050,"netValue":2.063493889617486},{"date":"2025-10-09T16:00:00.000Z","stockId":7000719166050,"netValue":2.081305512499616},{"date":"2025-10-08T16:00:00.000Z","stockId":7000719166050,"netValue":2.1048338189592943},{"date":"2025-09-29T16:00:00.000Z","stockId":7000719166050,"netValue":2.1144839554364467},{"date":"2025-09-28T16:00:00.000Z","stockId":7000719166050,"netValue":2.1018517665208734},{"date":"2025-09-25T16:00:00.000Z","stockId":7000719166050,"netValue":2.090793150912976},{"date":"2025-09-24T16:00:00.000Z","stockId":7000719166050,"netValue":2.1139509720090808},{"date":"2025-09-23T16:00:00.000Z","stockId":7000719166050,"netValue":2.1021956017157084},{"date":"2025-09-22T16:00:00.000Z","stockId":7000719166050,"netValue":2.0829760014899263},{"date":"2025-09-21T16:00:00.000Z","stockId":7000719166050,"netValue":2.0863379760705043},{"date":"2025-09-18T16:00:00.000Z","stockId":7000719166050,"netValue":2.0808222396377585},{"date":"2025-09-17T16:00:00.000Z","stockId":7000719166050,"netValue":2.0759123446432506},{"date":"2025-09-16T16:00:00.000Z","stockId":7000719166050,"netValue":2.0992986325987504},{"date":"2025-09-15T16:00:00.000Z","stockId":7000719166050,"netValue":2.0905884762641858},{"date":"2025-09-14T16:00:00.000Z","stockId":7000719166050,"netValue":2.097390449917655},{"date":"2025-09-11T16:00:00.000Z","stockId":7000719166050,"netValue":2.084180006958226},{"date":"2025-09-10T16:00:00.000Z","stockId":7000719166050,"netValue":2.0987454889986483},{"date":"2025-09-09T16:00:00.000Z","stockId":7000719166050,"netValue":2.0580968778022495},{"date":"2025-09-08T16:00:00.000Z","stockId":7000719166050,"netValue":2.0480138050748646},{"date":"2025-09-07T16:00:00.000Z","stockId":7000719166050,"netValue":2.0450234047264995},{"date":"2025-09-04T16:00:00.000Z","stockId":7000719166050,"netValue":2.0411375020070373},{"date":"2025-09-03T16:00:00.000Z","stockId":7000719166050,"netValue":1.9962886935805395},{"date":"2025-09-02T16:00:00.000Z","stockId":7000719166050,"netValue":2.05131561749769},{"date":"2025-09-01T16:00:00.000Z","stockId":7000719166050,"netValue":2.0530724099161923},{"date":"2025-08-31T16:00:00.000Z","stockId":7000719166050,"netValue":2.0676034742201006},{"date":"2025-08-28T16:00:00.000Z","stockId":7000719166050,"netValue":2.040465745421913},{"date":"2025-08-27T16:00:00.000Z","stockId":7000719166050,"netValue":2.0186625914566645},{"date":"2025-08-26T16:00:00.000Z","stockId":7000719166050,"netValue":1.9878432270205637},{"date":"2025-08-25T16:00:00.000Z","stockId":7000719166050,"netValue":2.0141876331271416},{"date":"2025-08-24T16:00:00.000Z","stockId":7000719166050,"netValue":2.0086253254129436},{"date":"2025-08-21T16:00:00.000Z","stockId":7000719166050,"netValue":1.9709385651586224},{"date":"2025-08-20T16:00:00.000Z","stockId":7000719166050,"netValue":1.9585341749347795},{"date":"2025-08-19T16:00:00.000Z","stockId":7000719166050,"netValue":1.9402542962648326},{"date":"2025-08-18T16:00:00.000Z","stockId":7000719166050,"netValue":1.921011595475374},{"date":"2025-08-17T16:00:00.000Z","stockId":7000719166050,"netValue":1.9235038534185076},{"date":"2025-08-14T16:00:00.000Z","stockId":7000719166050,"netValue":1.9085813880913038},{"date":"2025-08-13T16:00:00.000Z","stockId":7000719166050,"netValue":1.9043217337305858},{"date":"2025-08-12T16:00:00.000Z","stockId":7000719166050,"netValue":1.9160351738753207},{"date":"2025-08-11T16:00:00.000Z","stockId":7000719166050,"netValue":1.8863071541786087},{"date":"2025-08-10T16:00:00.000Z","stockId":7000719166050,"netValue":1.8804888159803042},{"date":"2025-08-07T16:00:00.000Z","stockId":7000719166050,"netValue":1.884969894778511},{"date":"2025-08-06T16:00:00.000Z","stockId":7000719166050,"netValue":1.88907885200986},{"date":"2025-08-05T16:00:00.000Z","stockId":7000719166050,"netValue":1.8915138472564506},{"date":"2025-08-04T16:00:00.000Z","stockId":7000719166050,"netValue":1.8768312147538788},{"date":"2025-08-03T16:00:00.000Z","stockId":7000719166050,"netValue":1.8590841224832566},{"date":"2025-07-31T16:00:00.000Z","stockId":7000719166050,"netValue":1.8348375328039923},{"date":"2025-07-30T16:00:00.000Z","stockId":7000719166050,"netValue":1.8468911648791038},{"date":"2025-07-29T16:00:00.000Z","stockId":7000719166050,"netValue":1.8703089894354918},{"date":"2025-07-28T16:00:00.000Z","stockId":7000719166050,"netValue":1.8625259731834503},{"date":"2025-07-27T16:00:00.000Z","stockId":7000719166050,"netValue":1.8570040303397493},{"date":"2025-07-24T16:00:00.000Z","stockId":7000719166050,"netValue":1.85327226975982},{"date":"2025-07-23T16:00:00.000Z","stockId":7000719166050,"netValue":1.8583750597561781},{"date":"2025-07-22T16:00:00.000Z","stockId":7000719166050,"netValue":1.8558746515574127},{"date":"2025-07-21T16:00:00.000Z","stockId":7000719166050,"netValue":1.8507870859074023},{"date":"2025-07-20T16:00:00.000Z","stockId":7000719166050,"netValue":1.8457605700099167},{"date":"2025-07-17T16:00:00.000Z","stockId":7000719166050,"netValue":1.8453347540030212},{"date":"2025-07-16T16:00:00.000Z","stockId":7000719166050,"netValue":1.8451566699570658},{"date":"2025-07-15T16:00:00.000Z","stockId":7000719166050,"netValue":1.8369578684667576},{"date":"2025-07-14T16:00:00.000Z","stockId":7000719166050,"netValue":1.846387237512128},{"date":"2025-07-13T16:00:00.000Z","stockId":7000719166050,"netValue":1.8466158087253783},{"date":"2025-07-10T16:00:00.000Z","stockId":7000719166050,"netValue":1.839292337570394},{"date":"2025-07-09T16:00:00.000Z","stockId":7000719166050,"netValue":1.842494685778845},{"date":"2025-07-08T16:00:00.000Z","stockId":7000719166050,"netValue":1.8557545208526212},{"date":"2025-07-07T16:00:00.000Z","stockId":7000719166050,"netValue":1.8512975584809304},{"date":"2025-07-06T16:00:00.000Z","stockId":7000719166050,"netValue":1.8408104875519047},{"date":"2025-07-03T16:00:00.000Z","stockId":7000719166050,"netValue":1.8350469035483106},{"date":"2025-07-02T16:00:00.000Z","stockId":7000719166050,"netValue":1.835808977653319},{"date":"2025-07-01T16:00:00.000Z","stockId":7000719166050,"netValue":1.8335057409326025},{"date":"2025-06-30T16:00:00.000Z","stockId":7000719166050,"netValue":1.8418544370399235},{"date":"2025-06-29T16:00:00.000Z","stockId":7000719166050,"netValue":1.8400989209758645},{"date":"2025-06-26T16:00:00.000Z","stockId":7000719166050,"netValue":1.8196412454142046},{"date":"2025-06-25T16:00:00.000Z","stockId":7000719166050,"netValue":1.8291210834885316},{"date":"2025-06-24T16:00:00.000Z","stockId":7000719166050,"netValue":1.8358576438574736},{"date":"2025-06-23T16:00:00.000Z","stockId":7000719166050,"netValue":1.8252993058526308},{"date":"2025-06-22T16:00:00.000Z","stockId":7000719166050,"netValue":1.8088858809534347},{"date":"2025-06-19T16:00:00.000Z","stockId":7000719166050,"netValue":1.8073886830660406},{"date":"2025-06-18T16:00:00.000Z","stockId":7000719166050,"netValue":1.8106834691973657},{"date":"2025-06-17T16:00:00.000Z","stockId":7000719166050,"netValue":1.8373361699760662},{"date":"2025-06-16T16:00:00.000Z","stockId":7000719166050,"netValue":1.8411060603142673},{"date":"2025-06-15T16:00:00.000Z","stockId":7000719166050,"netValue":1.8573715778278637},{"date":"2025-06-12T16:00:00.000Z","stockId":7000719166050,"netValue":1.865524470832042},{"date":"2025-06-11T16:00:00.000Z","stockId":7000719166050,"netValue":1.8967966829329772},{"date":"2025-06-10T16:00:00.000Z","stockId":7000719166050,"netValue":1.8932842990383012},{"date":"2025-06-09T16:00:00.000Z","stockId":7000719166050,"netValue":1.8830008229539152},{"date":"2025-06-08T16:00:00.000Z","stockId":7000719166050,"netValue":1.8827314495108578},{"date":"2025-06-05T16:00:00.000Z","stockId":7000719166050,"netValue":1.8722007889045191},{"date":"2025-06-04T16:00:00.000Z","stockId":7000719166050,"netValue":1.888944936727687},{"date":"2025-06-03T16:00:00.000Z","stockId":7000719166050,"netValue":1.929927509686981},{"date":"2025-06-02T16:00:00.000Z","stockId":7000719166050,"netValue":1.888212870158041},{"date":"2025-05-29T16:00:00.000Z","stockId":7000719166050,"netValue":1.8638052912313934},{"date":"2025-05-28T16:00:00.000Z","stockId":7000719166050,"netValue":1.8602616891894554},{"date":"2025-05-27T16:00:00.000Z","stockId":7000719166050,"netValue":1.864730410905189},{"date":"2025-05-26T16:00:00.000Z","stockId":7000719166050,"netValue":1.853792678145506},{"date":"2025-05-25T16:00:00.000Z","stockId":7000719166050,"netValue":1.8420510146161744},{"date":"2025-05-22T16:00:00.000Z","stockId":7000719166050,"netValue":1.8340462041660923},{"date":"2025-05-21T16:00:00.000Z","stockId":7000719166050,"netValue":1.8507312112500092},{"date":"2025-05-20T16:00:00.000Z","stockId":7000719166050,"netValue":1.8603758061398226},{"date":"2025-05-19T16:00:00.000Z","stockId":7000719166050,"netValue":1.8507373512901688},{"date":"2025-05-18T16:00:00.000Z","stockId":7000719166050,"netValue":1.8256132751627656},{"date":"2025-05-15T16:00:00.000Z","stockId":7000719166050,"netValue":1.8100939394146824},{"date":"2025-05-14T16:00:00.000Z","stockId":7000719166050,"netValue":1.80486487225932},{"date":"2025-05-13T16:00:00.000Z","stockId":7000719166050,"netValue":1.8061908527294808},{"date":"2025-05-12T16:00:00.000Z","stockId":7000719166050,"netValue":1.8055092168365445},{"date":"2025-05-11T16:00:00.000Z","stockId":7000719166050,"netValue":1.8052330120402018},{"date":"2025-05-08T16:00:00.000Z","stockId":7000719166050,"netValue":1.8017617457430621},{"date":"2025-05-07T16:00:00.000Z","stockId":7000719166050,"netValue":1.7914142233406132},{"date":"2025-05-06T16:00:00.000Z","stockId":7000719166050,"netValue":1.7925976243489732},{"date":"2025-05-05T16:00:00.000Z","stockId":7000719166050,"netValue":1.7948018260700116},{"date":"2025-04-29T16:00:00.000Z","stockId":7000719166050,"netValue":1.7832584757210934},{"date":"2025-04-28T16:00:00.000Z","stockId":7000719166050,"netValue":1.794726868684154},{"date":"2025-04-27T16:00:00.000Z","stockId":7000719166050,"netValue":1.7801903384781188},{"date":"2025-04-24T16:00:00.000Z","stockId":7000719166050,"netValue":1.7821499534491747},{"date":"2025-04-23T16:00:00.000Z","stockId":7000719166050,"netValue":1.7867075746863954},{"date":"2025-04-22T16:00:00.000Z","stockId":7000719166050,"netValue":1.782243949968169},{"date":"2025-04-21T16:00:00.000Z","stockId":7000719166050,"netValue":1.7896656619338063},{"date":"2025-04-20T16:00:00.000Z","stockId":7000719166050,"netValue":1.786035222150349},{"date":"2025-04-17T16:00:00.000Z","stockId":7000719166050,"netValue":1.769488874054306},{"date":"2025-04-16T16:00:00.000Z","stockId":7000719166050,"netValue":1.7892361126417984},{"date":"2025-04-15T16:00:00.000Z","stockId":7000719166050,"netValue":1.7910193782492845},{"date":"2025-04-14T16:00:00.000Z","stockId":7000719166050,"netValue":1.7881897967101217},{"date":"2025-04-13T16:00:00.000Z","stockId":7000719166050,"netValue":1.7829910961970088},{"date":"2025-04-10T16:00:00.000Z","stockId":7000719166050,"netValue":1.7661609692917444},{"date":"2025-04-09T16:00:00.000Z","stockId":7000719166050,"netValue":1.780421141888531},{"date":"2025-04-08T16:00:00.000Z","stockId":7000719166050,"netValue":1.7615779608800453},{"date":"2025-04-07T16:00:00.000Z","stockId":7000719166050,"netValue":1.7435199661131264},{"date":"2025-04-06T16:00:00.000Z","stockId":7000719166050,"netValue":1.7053448459233762},{"date":"2025-04-02T16:00:00.000Z","stockId":7000719166050,"netValue":1.7872291001043161},{"date":"2025-04-01T16:00:00.000Z","stockId":7000719166050,"netValue":1.802338792025542},{"date":"2025-03-31T16:00:00.000Z","stockId":7000719166050,"netValue":1.797910621267155},{"date":"2025-03-30T16:00:00.000Z","stockId":7000719166050,"netValue":1.7947304951332754},{"date":"2025-03-27T16:00:00.000Z","stockId":7000719166050,"netValue":1.7950056729561228},{"date":"2025-03-26T16:00:00.000Z","stockId":7000719166050,"netValue":1.7958307028316784},{"date":"2025-03-25T16:00:00.000Z","stockId":7000719166050,"netValue":1.780211926824793},{"date":"2025-03-24T16:00:00.000Z","stockId":7000719166050,"netValue":1.7777959646985657},{"date":"2025-03-23T16:00:00.000Z","stockId":7000719166050,"netValue":1.7859926755447002},{"date":"2025-03-20T16:00:00.000Z","stockId":7000719166050,"netValue":1.7760223394410792},{"date":"2025-03-19T16:00:00.000Z","stockId":7000719166050,"netValue":1.7998304478074258},{"date":"2025-03-18T16:00:00.000Z","stockId":7000719166050,"netValue":1.816404982245928},{"date":"2025-03-17T16:00:00.000Z","stockId":7000719166050,"netValue":1.8192274313611445},{"date":"2025-03-16T16:00:00.000Z","stockId":7000719166050,"netValue":1.8066411712785047},{"date":"2025-03-13T16:00:00.000Z","stockId":7000719166050,"netValue":1.8040012371979057},{"date":"2025-03-12T16:00:00.000Z","stockId":7000719166050,"netValue":1.777336069887425},{"date":"2025-03-11T16:00:00.000Z","stockId":7000719166050,"netValue":1.7845668181661254},{"date":"2025-03-10T16:00:00.000Z","stockId":7000719166050,"netValue":1.7768073610123722},{"date":"2025-03-09T16:00:00.000Z","stockId":7000719166050,"netValue":1.769525232614462},{"date":"2025-03-06T16:00:00.000Z","stockId":7000719166050,"netValue":1.779423184550038},{"date":"2025-03-05T16:00:00.000Z","stockId":7000719166050,"netValue":1.7828237753228984},{"date":"2025-03-04T16:00:00.000Z","stockId":7000719166050,"netValue":1.7619940350516623},{"date":"2025-03-03T16:00:00.000Z","stockId":7000719166050,"netValue":1.755691641750149},{"date":"2025-03-02T16:00:00.000Z","stockId":7000719166050,"netValue":1.7582125544572864},{"date":"2025-02-27T16:00:00.000Z","stockId":7000719166050,"netValue":1.7643900953119243},{"date":"2025-02-26T16:00:00.000Z","stockId":7000719166050,"netValue":1.8015111231873602},{"date":"2025-02-25T16:00:00.000Z","stockId":7000719166050,"netValue":1.7856343492881586},{"date":"2025-02-24T16:00:00.000Z","stockId":7000719166050,"netValue":1.773384311109035},{"date":"2025-02-23T16:00:00.000Z","stockId":7000719166050,"netValue":1.784047720126857},{"date":"2025-02-20T16:00:00.000Z","stockId":7000719166050,"netValue":1.7836021867793903},{"date":"2025-02-19T16:00:00.000Z","stockId":7000719166050,"netValue":1.7707497228006266},{"date":"2025-02-18T16:00:00.000Z","stockId":7000719166050,"netValue":1.767952072967378},{"date":"2025-02-17T16:00:00.000Z","stockId":7000719166050,"netValue":1.759157686596322},{"date":"2025-02-16T16:00:00.000Z","stockId":7000719166050,"netValue":1.7851435432724965},{"date":"2025-02-13T16:00:00.000Z","stockId":7000719166050,"netValue":1.7957279520532718},{"date":"2025-02-12T16:00:00.000Z","stockId":7000719166050,"netValue":1.7871602091016872},{"date":"2025-02-11T16:00:00.000Z","stockId":7000719166050,"netValue":1.8062807690829925},{"date":"2025-02-10T16:00:00.000Z","stockId":7000719166050,"netValue":1.7953469216851965},{"date":"2025-02-09T16:00:00.000Z","stockId":7000719166050,"netValue":1.7933906059208475},{"date":"2025-02-06T16:00:00.000Z","stockId":7000719166050,"netValue":1.782053968946003},{"date":"2025-02-05T16:00:00.000Z","stockId":7000719166050,"netValue":1.770518075529118},{"date":"2025-02-04T16:00:00.000Z","stockId":7000719166050,"netValue":1.7644916142407907},{"date":"2025-01-26T16:00:00.000Z","stockId":7000719166050,"netValue":1.7930125671245014},{"date":"2025-01-23T16:00:00.000Z","stockId":7000719166050,"netValue":1.7946554653431543},{"date":"2025-01-22T16:00:00.000Z","stockId":7000719166050,"netValue":1.7845261611804089},{"date":"2025-01-21T16:00:00.000Z","stockId":7000719166050,"netValue":1.7924375627691627},{"date":"2025-01-20T16:00:00.000Z","stockId":7000719166050,"netValue":1.8128403620904432},{"date":"2025-01-19T16:00:00.000Z","stockId":7000719166050,"netValue":1.8021178914905736},{"date":"2025-01-16T16:00:00.000Z","stockId":7000719166050,"netValue":1.801269452088069},{"date":"2025-01-15T16:00:00.000Z","stockId":7000719166050,"netValue":1.7858358232256581},{"date":"2025-01-14T16:00:00.000Z","stockId":7000719166050,"netValue":1.785069593797549},{"date":"2025-01-13T16:00:00.000Z","stockId":7000719166050,"netValue":1.7942191683685644},{"date":"2025-01-12T16:00:00.000Z","stockId":7000719166050,"netValue":1.7565060053031663},{"date":"2025-01-09T16:00:00.000Z","stockId":7000719166050,"netValue":1.769714578831074},{"date":"2025-01-08T16:00:00.000Z","stockId":7000719166050,"netValue":1.7956884431050573},{"date":"2025-01-07T16:00:00.000Z","stockId":7000719166050,"netValue":1.7967290918144951},{"date":"2025-01-06T16:00:00.000Z","stockId":7000719166050,"netValue":1.7832946731704153},{"date":"2025-01-05T16:00:00.000Z","stockId":7000719166050,"netValue":1.7649691610606926},{"date":"2025-01-02T16:00:00.000Z","stockId":7000719166050,"netValue":1.7665064227953433},{"date":"2025-01-01T16:00:00.000Z","stockId":7000719166050,"netValue":1.7987855766829906},{"date":"2024-12-30T16:00:00.000Z","stockId":7000719166050,"netValue":1.8190262754027897},{"date":"2024-12-29T16:00:00.000Z","stockId":7000719166050,"netValue":1.832135912807261},{"date":"2024-12-26T16:00:00.000Z","stockId":7000719166050,"netValue":1.8180170383070386},{"date":"2024-12-25T16:00:00.000Z","stockId":7000719166050,"netValue":1.8222092113198085},{"date":"2024-12-24T16:00:00.000Z","stockId":7000719166050,"netValue":1.8123957900748588},{"date":"2024-12-23T16:00:00.000Z","stockId":7000719166050,"netValue":1.8315537215373976},{"date":"2024-12-22T16:00:00.000Z","stockId":7000719166050,"netValue":1.8098086090934118},{"date":"2024-12-19T16:00:00.000Z","stockId":7000719166050,"netValue":1.8234832977953845},{"date":"2024-12-18T16:00:00.000Z","stockId":7000719166050,"netValue":1.8074374306389986},{"date":"2024-12-17T16:00:00.000Z","stockId":7000719166050,"netValue":1.8038393038723888},{"date":"2024-12-16T16:00:00.000Z","stockId":7000719166050,"netValue":1.8011652178244806},{"date":"2024-12-15T16:00:00.000Z","stockId":7000719166050,"netValue":1.8290358046017376},{"date":"2024-12-12T16:00:00.000Z","stockId":7000719166050,"netValue":1.8375291139804515},{"date":"2024-12-11T16:00:00.000Z","stockId":7000719166050,"netValue":1.8679153313553376},{"date":"2024-12-10T16:00:00.000Z","stockId":7000719166050,"netValue":1.8435158412588175},{"date":"2024-12-09T16:00:00.000Z","stockId":7000719166050,"netValue":1.8311480827677853},{"date":"2024-12-08T16:00:00.000Z","stockId":7000719166050,"netValue":1.8074203004809157},{"date":"2024-12-05T16:00:00.000Z","stockId":7000719166050,"netValue":1.8167166330710685},{"date":"2024-12-04T16:00:00.000Z","stockId":7000719166050,"netValue":1.8037401651764016},{"date":"2024-12-03T16:00:00.000Z","stockId":7000719166050,"netValue":1.7993720385818026},{"date":"2024-12-02T16:00:00.000Z","stockId":7000719166050,"netValue":1.8174810131653467},{"date":"2024-12-01T16:00:00.000Z","stockId":7000719166050,"netValue":1.8241787649109378},{"date":"2024-11-28T16:00:00.000Z","stockId":7000719166050,"netValue":1.8093044287545836},{"date":"2024-11-27T16:00:00.000Z","stockId":7000719166050,"netValue":1.7820557815207962},{"date":"2024-11-26T16:00:00.000Z","stockId":7000719166050,"netValue":1.7981327614637383},{"date":"2024-11-25T16:00:00.000Z","stockId":7000719166050,"netValue":1.7683676889605053},{"date":"2024-11-24T16:00:00.000Z","stockId":7000719166050,"netValue":1.7656125218457321},{"date":"2024-11-21T16:00:00.000Z","stockId":7000719166050,"netValue":1.7691042367880827},{"date":"2024-11-20T16:00:00.000Z","stockId":7000719166050,"netValue":1.815274687486905},{"date":"2024-11-19T16:00:00.000Z","stockId":7000719166050,"netValue":1.813016594304393},{"date":"2024-11-18T16:00:00.000Z","stockId":7000719166050,"netValue":1.8077619504913218},{"date":"2024-11-17T16:00:00.000Z","stockId":7000719166050,"netValue":1.7930762169192493},{"date":"2024-11-14T16:00:00.000Z","stockId":7000719166050,"netValue":1.804789211339722},{"date":"2024-11-13T16:00:00.000Z","stockId":7000719166050,"netValue":1.830764269558685},{"date":"2024-11-12T16:00:00.000Z","stockId":7000719166050,"netValue":1.857166398403548},{"date":"2024-11-11T16:00:00.000Z","stockId":7000719166050,"netValue":1.8561928789085584},{"date":"2024-11-10T16:00:00.000Z","stockId":7000719166050,"netValue":1.8604393838420177},{"date":"2024-11-07T16:00:00.000Z","stockId":7000719166050,"netValue":1.8761986856996853},{"date":"2024-11-06T16:00:00.000Z","stockId":7000719166050,"netValue":1.9011770362026446},{"date":"2024-11-05T16:00:00.000Z","stockId":7000719166050,"netValue":1.8689989479223637},{"date":"2024-11-04T16:00:00.000Z","stockId":7000719166050,"netValue":1.8810150253185431},{"date":"2024-11-03T16:00:00.000Z","stockId":7000719166050,"netValue":1.8579866908263316},{"date":"2024-10-31T16:00:00.000Z","stockId":7000719166050,"netValue":1.8412174090286157},{"date":"2024-10-30T16:00:00.000Z","stockId":7000719166050,"netValue":1.8378099176102554},{"date":"2024-10-29T16:00:00.000Z","stockId":7000719166050,"netValue":1.8540770541352665},{"date":"2024-10-28T16:00:00.000Z","stockId":7000719166050,"netValue":1.8687381919153685},{"date":"2024-10-27T16:00:00.000Z","stockId":7000719166050,"netValue":1.872184679895355},{"date":"2024-10-24T16:00:00.000Z","stockId":7000719166050,"netValue":1.8699324080971083},{"date":"2024-10-23T16:00:00.000Z","stockId":7000719166050,"netValue":1.8683639689998142},{"date":"2024-10-22T16:00:00.000Z","stockId":7000719166050,"netValue":1.8863882956370333},{"date":"2024-10-21T16:00:00.000Z","stockId":7000719166050,"netValue":1.8910470893018703},{"date":"2024-10-20T16:00:00.000Z","stockId":7000719166050,"netValue":1.8745758212543087},{"date":"2024-10-17T16:00:00.000Z","stockId":7000719166050,"netValue":1.8606860325631085},{"date":"2024-10-16T16:00:00.000Z","stockId":7000719166050,"netValue":1.8166431942194154},{"date":"2024-10-15T16:00:00.000Z","stockId":7000719166050,"netValue":1.8448109402799642},{"date":"2024-10-14T16:00:00.000Z","stockId":7000719166050,"netValue":1.8455508375110168},{"date":"2024-10-13T16:00:00.000Z","stockId":7000719166050,"netValue":1.8857537444540413},{"date":"2024-10-10T16:00:00.000Z","stockId":7000719166050,"netValue":1.8529384974178706},{"date":"2024-10-09T16:00:00.000Z","stockId":7000719166050,"netValue":1.8802902694537713},{"date":"2024-10-08T16:00:00.000Z","stockId":7000719166050,"netValue":1.873734421694476},{"date":"2024-10-07T16:00:00.000Z","stockId":7000719166050,"netValue":1.9974686737788523},{"date":"2024-09-29T16:00:00.000Z","stockId":7000719166050,"netValue":1.9313961651182505},{"date":"2024-09-26T16:00:00.000Z","stockId":7000719166050,"netValue":1.799253417596258},{"date":"2024-09-25T16:00:00.000Z","stockId":7000719166050,"netValue":1.744769033310541},{"date":"2024-09-24T16:00:00.000Z","stockId":7000719166050,"netValue":1.6887834811127116},{"date":"2024-09-23T16:00:00.000Z","stockId":7000719166050,"netValue":1.6799329308674085},{"date":"2024-09-22T16:00:00.000Z","stockId":7000719166050,"netValue":1.6504115952082012},{"date":"2024-09-19T16:00:00.000Z","stockId":7000719166050,"netValue":1.652705821840392},{"date":"2024-09-18T16:00:00.000Z","stockId":7000719166050,"netValue":1.6503424792236447},{"date":"2024-09-17T16:00:00.000Z","stockId":7000719166050,"netValue":1.6427251279729171},{"date":"2024-09-12T16:00:00.000Z","stockId":7000719166050,"netValue":1.622693495873658},{"date":"2024-09-11T16:00:00.000Z","stockId":7000719166050,"netValue":1.6177372339884868},{"date":"2024-09-10T16:00:00.000Z","stockId":7000719166050,"netValue":1.6223288879478395},{"date":"2024-09-09T16:00:00.000Z","stockId":7000719166050,"netValue":1.6120038517878335},{"date":"2024-09-08T16:00:00.000Z","stockId":7000719166050,"netValue":1.6174913489580298},{"date":"2024-09-05T16:00:00.000Z","stockId":7000719166050,"netValue":1.6328059337440777},{"date":"2024-09-04T16:00:00.000Z","stockId":7000719166050,"netValue":1.6522397421822843},{"date":"2024-09-03T16:00:00.000Z","stockId":7000719166050,"netValue":1.65101340249636},{"date":"2024-09-02T16:00:00.000Z","stockId":7000719166050,"netValue":1.6563717199984027},{"date":"2024-09-01T16:00:00.000Z","stockId":7000719166050,"netValue":1.643912773214779},{"date":"2024-08-29T16:00:00.000Z","stockId":7000719166050,"netValue":1.656781623031232},{"date":"2024-08-28T16:00:00.000Z","stockId":7000719166050,"netValue":1.6303710804293157},{"date":"2024-08-27T16:00:00.000Z","stockId":7000719166050,"netValue":1.619097780058138},{"date":"2024-08-26T16:00:00.000Z","stockId":7000719166050,"netValue":1.6266319632243327},{"date":"2024-08-25T16:00:00.000Z","stockId":7000719166050,"netValue":1.6431367680453053},{"date":"2024-08-22T16:00:00.000Z","stockId":7000719166050,"netValue":1.6398801264085776},{"date":"2024-08-21T16:00:00.000Z","stockId":7000719166050,"netValue":1.6358805775792526},{"date":"2024-08-20T16:00:00.000Z","stockId":7000719166050,"netValue":1.6362862279747363},{"date":"2024-08-19T16:00:00.000Z","stockId":7000719166050,"netValue":1.632395672571539},{"date":"2024-08-18T16:00:00.000Z","stockId":7000719166050,"netValue":1.6473826990400475},{"date":"2024-08-15T16:00:00.000Z","stockId":7000719166050,"netValue":1.6421176131669986},{"date":"2024-08-14T16:00:00.000Z","stockId":7000719166050,"netValue":1.6451103323606069},{"date":"2024-08-13T16:00:00.000Z","stockId":7000719166050,"netValue":1.6436097838222417},{"date":"2024-08-12T16:00:00.000Z","stockId":7000719166050,"netValue":1.6612104095664821},{"date":"2024-08-11T16:00:00.000Z","stockId":7000719166050,"netValue":1.6587569958080812},{"date":"2024-08-08T16:00:00.000Z","stockId":7000719166050,"netValue":1.6604965440875588},{"date":"2024-08-07T16:00:00.000Z","stockId":7000719166050,"netValue":1.668713220402707},{"date":"2024-08-06T16:00:00.000Z","stockId":7000719166050,"netValue":1.6616761098459503},{"date":"2024-08-05T16:00:00.000Z","stockId":7000719166050,"netValue":1.6605875882597059},{"date":"2024-08-04T16:00:00.000Z","stockId":7000719166050,"netValue":1.6601681950709082},{"date":"2024-08-01T16:00:00.000Z","stockId":7000719166050,"netValue":1.6740437231797065},{"date":"2024-07-31T16:00:00.000Z","stockId":7000719166050,"netValue":1.681958348569534},{"date":"2024-07-30T16:00:00.000Z","stockId":7000719166050,"netValue":1.6914946351929614},{"date":"2024-07-29T16:00:00.000Z","stockId":7000719166050,"netValue":1.6478845842264338},{"date":"2024-07-28T16:00:00.000Z","stockId":7000719166050,"netValue":1.659249928848928},{"date":"2024-07-25T16:00:00.000Z","stockId":7000719166050,"netValue":1.6673285875250121},{"date":"2024-07-24T16:00:00.000Z","stockId":7000719166050,"netValue":1.6460014997841008},{"date":"2024-07-23T16:00:00.000Z","stockId":7000719166050,"netValue":1.6543093165775942},{"date":"2024-07-22T16:00:00.000Z","stockId":7000719166050,"netValue":1.6757467631863692},{"date":"2024-07-21T16:00:00.000Z","stockId":7000719166050,"netValue":1.7167418577631697},{"date":"2024-07-18T16:00:00.000Z","stockId":7000719166050,"netValue":1.7198637566249322},{"date":"2024-07-17T16:00:00.000Z","stockId":7000719166050,"netValue":1.7316810566870648},{"date":"2024-07-16T16:00:00.000Z","stockId":7000719166050,"netValue":1.7267731675755085},{"date":"2024-07-15T16:00:00.000Z","stockId":7000719166050,"netValue":1.7394098552309758},{"date":"2024-07-14T16:00:00.000Z","stockId":7000719166050,"netValue":1.7451351596362088},{"date":"2024-07-11T16:00:00.000Z","stockId":7000719166050,"netValue":1.743641202172658},{"date":"2024-07-10T16:00:00.000Z","stockId":7000719166050,"netValue":1.7475370397326873},{"date":"2024-07-09T16:00:00.000Z","stockId":7000719166050,"netValue":1.7362764504619745},{"date":"2024-07-08T16:00:00.000Z","stockId":7000719166050,"netValue":1.7449196116965968},{"date":"2024-07-07T16:00:00.000Z","stockId":7000719166050,"netValue":1.7447403808835564},{"date":"2024-07-04T16:00:00.000Z","stockId":7000719166050,"netValue":1.7568769687720556},{"date":"2024-07-03T16:00:00.000Z","stockId":7000719166050,"netValue":1.758322481731786},{"date":"2024-07-02T16:00:00.000Z","stockId":7000719166050,"netValue":1.7706939525200196},{"date":"2024-07-01T16:00:00.000Z","stockId":7000719166050,"netValue":1.781490650924255},{"date":"2024-06-30T16:00:00.000Z","stockId":7000719166050,"netValue":1.8120648116385407},{"date":"2024-06-29T16:00:00.000Z","stockId":7000719166050,"netValue":1.789019354725609},{"date":"2024-06-27T16:00:00.000Z","stockId":7000719166050,"netValue":1.7890235113658184},{"date":"2024-06-26T16:00:00.000Z","stockId":7000719166050,"netValue":1.7838536519366115},{"date":"2024-06-25T16:00:00.000Z","stockId":7000719166050,"netValue":1.8081308337371627},{"date":"2024-06-24T16:00:00.000Z","stockId":7000719166050,"netValue":1.8040796083130244},{"date":"2024-06-23T16:00:00.000Z","stockId":7000719166050,"netValue":1.8016869824585793},{"date":"2024-06-20T16:00:00.000Z","stockId":7000719166050,"netValue":1.8206500294513701},{"date":"2024-06-19T16:00:00.000Z","stockId":7000719166050,"netValue":1.8249206996593295},{"date":"2024-06-18T16:00:00.000Z","stockId":7000719166050,"netValue":1.8424936716199178},{"date":"2024-06-17T16:00:00.000Z","stockId":7000719166050,"netValue":1.8604913212976952},{"date":"2024-06-16T16:00:00.000Z","stockId":7000719166050,"netValue":1.8643975069008931},{"date":"2024-06-13T16:00:00.000Z","stockId":7000719166050,"netValue":1.8766727144831028},{"date":"2024-06-12T16:00:00.000Z","stockId":7000719166050,"netValue":1.8655195490767214},{"date":"2024-06-11T16:00:00.000Z","stockId":7000719166050,"netValue":1.897938669938044},{"date":"2024-06-10T16:00:00.000Z","stockId":7000719166050,"netValue":1.8913743145952397},{"date":"2024-06-06T16:00:00.000Z","stockId":7000719166050,"netValue":1.9080459884176486},{"date":"2024-06-05T16:00:00.000Z","stockId":7000719166050,"netValue":1.910976347661934},{"date":"2024-06-04T16:00:00.000Z","stockId":7000719166050,"netValue":1.9155543210480044},{"date":"2024-06-03T16:00:00.000Z","stockId":7000719166050,"netValue":1.939711233296801},{"date":"2024-06-02T16:00:00.000Z","stockId":7000719166050,"netValue":1.9153614425363807}]}