window.pageData = {"startDate":"2024-06-07T21:44:04.995Z","endDate":"2026-06-07T21:44:04.995Z","manager":{"_id":7232513170830,"name":"王永明","gender":"m","educationCode":"001001","resume":"王永明：男，曾任西南证券资产管理部研究员、恒泰证券研发中心经理、上海名禹资产管理有限公司研究总监、上海尚阳投资管理有限公司投资总监。","tickerId":232513170830,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20523219","exchange":"fm","cnInfoCode":"db20523219","followedNum":0,"currency":"CNY","workingDate":"2017-02-16T16:00:00.000Z","fundCompanyId":4000050450000,"fundManagerSecondLevel":"hybrid","pinyin":"wym","fundCompany":{"_id":4000050450000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50450000","tickerId":50450000,"name":"新华基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7232513170830,"type":"fmp","fm_p_r_d":"2026-06-04T16:00:00.000Z","fm_p_r_m1":0.0644039192031487,"fm_p_r_m3":0.2973420909974649,"fm_p_r_m6":0.5766852399352222,"fm_p_r_y1":1.1955447763382154,"fm_p_r_y3":0.8950617723948939,"fm_p_r_y5":0.6459341722296612,"fm_cagr_p_r_fs":0.11247575034894552,"fm_cagr_p_r_fs_m":0.08069979989251852,"fm_cagr_p_r_fs_r_c":1766,"fm_cagr_p_r_fs_rp":0.35864022662889516,"fm_p_r_fys_m":0.05937066523521917,"fm_p_r_fys_r_c":1630,"fm_p_r_fys_rp":0.05156537753222836,"fm_p_r_m1_m":-0.007624554493494695,"fm_p_r_m1_r_c":1720,"fm_p_r_m1_rp":0.20186154741128562,"fm_p_r_m3_m":0.011469974500828872,"fm_p_r_m3_r_c":1685,"fm_p_r_m3_rp":0.09204275534441805,"fm_p_r_m6_m":0.07834690867312277,"fm_p_r_m6_r_c":1607,"fm_p_r_m6_rp":0.04794520547945205,"fm_p_r_y1_m":0.2849947806450004,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.06350267379679145,"fm_p_r_y3_m":0.2740042494327879,"fm_p_r_y3_r_c":1109,"fm_p_r_y3_rp":0.09927797833935018,"fm_p_r_y5_m":0.10885667263300758,"fm_p_r_y5_r_c":761,"fm_p_r_y5_rp":0.11842105263157894,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.24277456647398843,"fm_p_r_fys":0.4838814425820088},"fmi":{"stockId":7232513170830,"type":"fmi","fm_my":9.3,"fm_d":{"3000000001681":"本基金基金经理，新华鑫科技3个月滚动持有灵活配置混合型证券投资基金基金经理、新华中小市值优选混合型证券投资基金基金经理、新华景气行业混合型证券投资基金基金经理、新华科技创新主题灵活配置混合型证券投资基金基经理。","3000000002083":"本基金基金经理，新华积极价值灵活配置混合型证券投资基金基金经理、新华鑫弘灵活配置混合型证券投资基金基金经理。","3000000003739":"本基金基金经理，新华积极价值灵活配置混合型证券投资基金基金经理、新华灵活主题混合型证券投资基金基金经理、新华鑫科技3个月滚动持有灵活配置混合型证券投资基金基金经理、新华中小市值优选混合型证券投资基金基金经理、新华安康多元收益一年持有期混合型证券投资基金基金经理。","3000000009885":"本基金基金经理，新华积极价值灵活配置混合型证券投资基金基金经理、新华鑫科技3个月滚动持有灵活配置混合型证券投资基金基金经理、新华中小市值优选混合型证券投资基金基金经理、新华科技创新主题灵活配置混合型证券投资基金基经理。","3000000010401":"本基金基金经理，新华积极价值灵活配置混合型证券投资基金基金经理、新华鑫科技3个月滚动持有灵活配置混合型证券投资基金基金经理、新华中小市值优选混合型证券投资基金基金经理、新华景气行业混合型证券投资基金基金经理。","3000000012200":"本基金基金经理，新华中小市值优选混合型证券投资基金基金经理、新华科技创新主题灵活配置混合型证券投资基金基金经理。","3000000519097":"本基金基金经理，新华鑫科技3个月滚动持有灵活配置混合型证券投资基金基金经理、新华科技创新主题灵活配置混合型证券投资基金基金经理。","3000000519099":"本基金基金经理，新华积极价值灵活配置混合型证券投资基金基金经理、新华鑫弘灵活配置混合型证券投资基金基金经理、新华鑫科技3个月滚动持有灵活配置混合型证券投资基金基金经理、新华中小市值优选混合型证券投资基金基金经理、新华安康多元收益一年持有期混合型证券投资基金基金经理。","3000000002272":"本基金基金经理，新华鑫科技3个月滚动持有灵活配置混合型证券投资基金基金经理、新华中小市值优选混合型证券投资基金基金经理。"},"fm_wy":27,"fm_a_as":0,"fm_a_mfn":9,"fm_as":336014136.5559,"fm_b_as":0,"fm_e_as":0,"fm_h_as":336014136.5559,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":336014136.5559,"fm_q_as":0,"fm_r_f_cagr":1.1237,"fm_r_fd":3000000002272,"fm_r_ftp":1.9599}},"topTenManagedFundList":[{"_id":3000000519097,"stockCode":"519097","stockType":"fund","areaCode":"cn","followedNum":11,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-01-03T16:00:00.000Z","setUpScale":742773000,"market":"a","tickerId":519097,"custody":"中国建设银行股份有限公司","name":"新华中小市值优选混合型证券投资基金","shortName":"新华中小市值优选混合(519097)","fundSecondLevel":"hybrid","__csrcFundId":3049,"fundStatus":"normal","lastUpdated":"2026-05-01T08:06:27.390Z","masterFundFlag":1,"inceptionDate":"2011-01-27T16:00:00.000Z","fundCollectionId":4000050450000,"currency":"CNY","masterFundShortName":"新华中小市值优选混合","pinyin":"xhzxszyxhhxzqtzjj","hotMetrics":{"stockId":3000000519097,"type":"f_as","f_tas":144915704.8161,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002272,"stockCode":"002272","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-02-02T16:00:00.000Z","setUpScale":435229000,"market":"a","tickerId":2272,"custody":"中国建设银行股份有限公司","name":"新华科技创新主题灵活配置混合型证券投资基金","shortName":"新华科技创新主题灵活配置混合(002272)","fundSecondLevel":"hybrid","__csrcFundId":2610,"fundStatus":"normal","lastUpdated":"2026-04-30T18:24:15.644Z","masterFundFlag":1,"inceptionDate":"2016-03-21T16:00:00.000Z","fundCollectionId":4000050450000,"currency":"CNY","masterFundShortName":"新华科技创新主题灵活配置混合","pinyin":"xhkjcxztlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000002272,"type":"f_as","f_tas":128553190.22580001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000012200,"__csrcFundId":9213,"stockCode":"012200","shortName":"新华鑫科技3个月滚动持有灵活配置混合(012200)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12200,"masterFundFlag":1,"lastUpdated":"2026-04-30T23:11:48.316Z","status":"normal","name":"新华鑫科技3个月滚动持有灵活配置混合型证券投资基金","followedNum":1,"exchange":"jj","fundCollectionId":4000050450000,"inceptionDate":"2021-05-25T16:00:00.000Z","currency":"CNY","masterFundShortName":"新华鑫科技3个月滚动持有灵活配置混合","setUpDate":"2021-05-25T16:00:00.000Z","setUpAssetScale":512573928.99,"setUpShares":512573928.99,"pinyin":"xhxkj3gygdcylhpzhhxzqtzjj","hotMetrics":{"stockId":3000000012200,"type":"f_as","f_tas":48197909.294999994,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000012201,"name":"新华鑫科技3个月滚动持有灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012201","tickerId":12201,"shortName":"新华鑫科技3个月滚动持有灵活配置混合C","__csrcFundId":9213,"lastUpdated":"2025-01-04T00:32:10.205Z","inceptionDate":"2021-05-25T16:00:00.000Z","fundCollectionId":4000050450000,"currency":"CNY","followedNum":4,"status":"normal","setUpDate":"2021-05-25T16:00:00.000Z","setUpAssetScale":216316038.2,"setUpShares":216316038.2,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xhxkj3gygdcylhpzhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000012201,"type":"f_as","f_tas":14347332.218999999,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.011287154319353121,"threeMonths":0.03357622885392808,"sixMonths":0.04222859306539739,"oneYear":0.24340342490152245,"threeYears":0.2609111065156444,"fiveYears":-0.07935597807389738,"tenYears":0.5224212088901521},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48697,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"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}],"netValueList":[{"stockId":7232513170830,"date":"2026-06-04T16:00:00.000Z","netValue":2.694957483941855},{"stockId":7232513170830,"date":"2026-06-03T16:00:00.000Z","netValue":2.746534090653218},{"date":"2026-06-02T16:00:00.000Z","stockId":7232513170830,"netValue":2.7065910786956096},{"stockId":7232513170830,"date":"2026-06-01T16:00:00.000Z","netValue":2.651400920687909},{"date":"2026-05-31T16:00:00.000Z","stockId":7232513170830,"netValue":2.5950144116015483},{"stockId":7232513170830,"date":"2026-05-28T16:00:00.000Z","netValue":2.654582230068492},{"date":"2026-05-27T16:00:00.000Z","stockId":7232513170830,"netValue":2.760606347498809},{"date":"2026-05-26T16:00:00.000Z","stockId":7232513170830,"netValue":2.7231006390903367},{"stockId":7232513170830,"date":"2026-05-25T16:00:00.000Z","netValue":2.7970779389030627},{"stockId":7232513170830,"date":"2026-05-24T16:00:00.000Z","netValue":2.8646469044204252},{"stockId":7232513170830,"date":"2026-05-21T16:00:00.000Z","netValue":2.799342030318937},{"date":"2026-05-20T16:00:00.000Z","stockId":7232513170830,"netValue":2.704140299378866},{"date":"2026-05-19T16:00:00.000Z","stockId":7232513170830,"netValue":2.843206780665473},{"stockId":7232513170830,"date":"2026-05-18T16:00:00.000Z","netValue":2.77909752498453},{"stockId":7232513170830,"date":"2026-05-17T16:00:00.000Z","netValue":2.750032828153176},{"date":"2026-05-14T16:00:00.000Z","stockId":7232513170830,"netValue":2.7157619893857436},{"stockId":7232513170830,"date":"2026-05-13T16:00:00.000Z","netValue":2.7306554871684416},{"stockId":7232513170830,"date":"2026-05-12T16:00:00.000Z","netValue":2.744614405913051},{"date":"2026-05-11T16:00:00.000Z","stockId":7232513170830,"netValue":2.69919237662328},{"date":"2026-05-10T16:00:00.000Z","stockId":7232513170830,"netValue":2.681791485584906},{"date":"2026-05-07T16:00:00.000Z","stockId":7232513170830,"netValue":2.609713655477586},{"date":"2026-05-06T16:00:00.000Z","stockId":7232513170830,"netValue":2.6115333870425026},{"date":"2026-05-05T16:00:00.000Z","stockId":7232513170830,"netValue":2.5318936123040565},{"date":"2026-04-29T16:00:00.000Z","stockId":7232513170830,"netValue":2.4878158512293433},{"date":"2026-04-28T16:00:00.000Z","stockId":7232513170830,"netValue":2.443482360840446},{"stockId":7232513170830,"date":"2026-04-27T16:00:00.000Z","netValue":2.4306290506155044},{"stockId":7232513170830,"date":"2026-04-26T16:00:00.000Z","netValue":2.454703350397732},{"date":"2026-04-23T16:00:00.000Z","stockId":7232513170830,"netValue":2.4046356911142563},{"stockId":7232513170830,"date":"2026-04-22T16:00:00.000Z","netValue":2.3984065309733147},{"date":"2026-04-21T16:00:00.000Z","stockId":7232513170830,"netValue":2.430702061034159},{"stockId":7232513170830,"date":"2026-04-20T16:00:00.000Z","netValue":2.360090432906106},{"date":"2026-04-19T16:00:00.000Z","stockId":7232513170830,"netValue":2.336318163866233},{"stockId":7232513170830,"date":"2026-04-16T16:00:00.000Z","netValue":2.339189528439527},{"date":"2026-04-15T16:00:00.000Z","stockId":7232513170830,"netValue":2.278749533146272},{"stockId":7232513170830,"date":"2026-04-14T16:00:00.000Z","netValue":2.2149811049695396},{"stockId":7232513170830,"date":"2026-04-13T16:00:00.000Z","netValue":2.239176826321977},{"date":"2026-04-12T16:00:00.000Z","stockId":7232513170830,"netValue":2.201856938095355},{"date":"2026-04-09T16:00:00.000Z","stockId":7232513170830,"netValue":2.1996881996453155},{"stockId":7232513170830,"date":"2026-04-08T16:00:00.000Z","netValue":2.1859322449962866},{"stockId":7232513170830,"date":"2026-04-07T16:00:00.000Z","netValue":2.1634250550821528},{"stockId":7232513170830,"date":"2026-04-06T16:00:00.000Z","netValue":2.024997850814621},{"stockId":7232513170830,"date":"2026-04-02T16:00:00.000Z","netValue":2.017747407397028},{"stockId":7232513170830,"date":"2026-04-01T16:00:00.000Z","netValue":1.9886100728803573},{"stockId":7232513170830,"date":"2026-03-31T16:00:00.000Z","netValue":2.0365546089400617},{"date":"2026-03-30T16:00:00.000Z","stockId":7232513170830,"netValue":1.970118884287997},{"stockId":7232513170830,"date":"2026-03-29T16:00:00.000Z","netValue":2.036229543507539},{"date":"2026-03-26T16:00:00.000Z","stockId":7232513170830,"netValue":2.0127893774716297},{"stockId":7232513170830,"date":"2026-03-25T16:00:00.000Z","netValue":1.9900658593456706},{"date":"2026-03-24T16:00:00.000Z","stockId":7232513170830,"netValue":2.032021157916486},{"stockId":7232513170830,"date":"2026-03-23T16:00:00.000Z","netValue":1.9780467221691067},{"date":"2026-03-22T16:00:00.000Z","stockId":7232513170830,"netValue":1.9211677631756334},{"stockId":7232513170830,"date":"2026-03-19T16:00:00.000Z","netValue":2.02773209030339},{"date":"2026-03-18T16:00:00.000Z","stockId":7232513170830,"netValue":2.0331792230906554},{"stockId":7232513170830,"date":"2026-03-17T16:00:00.000Z","netValue":2.0611634729012422},{"date":"2026-03-16T16:00:00.000Z","stockId":7232513170830,"netValue":2.0011681294568864},{"date":"2026-03-15T16:00:00.000Z","stockId":7232513170830,"netValue":2.079877047265036},{"stockId":7232513170830,"date":"2026-03-12T16:00:00.000Z","netValue":2.0520478080705358},{"date":"2026-03-11T16:00:00.000Z","stockId":7232513170830,"netValue":2.0650247555749774},{"stockId":7232513170830,"date":"2026-03-10T16:00:00.000Z","netValue":2.0971317410766903},{"stockId":7232513170830,"date":"2026-03-09T16:00:00.000Z","netValue":2.118162792685032},{"stockId":7232513170830,"date":"2026-03-08T16:00:00.000Z","netValue":2.0346416907210187},{"date":"2026-03-05T16:00:00.000Z","stockId":7232513170830,"netValue":2.077291334831995},{"stockId":7232513170830,"date":"2026-03-04T16:00:00.000Z","netValue":2.0729499254403136},{"date":"2026-03-03T16:00:00.000Z","stockId":7232513170830,"netValue":2.034376763887731},{"stockId":7232513170830,"date":"2026-03-02T16:00:00.000Z","netValue":2.052625243566829},{"stockId":7232513170830,"date":"2026-03-01T16:00:00.000Z","netValue":2.132333702799966},{"date":"2026-02-26T16:00:00.000Z","stockId":7232513170830,"netValue":2.131659659108562},{"stockId":7232513170830,"date":"2026-02-25T16:00:00.000Z","netValue":2.1423515981500922},{"stockId":7232513170830,"date":"2026-02-24T16:00:00.000Z","netValue":2.123616900053052},{"date":"2026-02-23T16:00:00.000Z","stockId":7232513170830,"netValue":2.1003281700046057},{"stockId":7232513170830,"date":"2026-02-12T16:00:00.000Z","netValue":2.082814441360293},{"date":"2026-02-11T16:00:00.000Z","stockId":7232513170830,"netValue":2.087290513407747},{"stockId":7232513170830,"date":"2026-02-10T16:00:00.000Z","netValue":2.0687379833899184},{"date":"2026-02-09T16:00:00.000Z","stockId":7232513170830,"netValue":2.0990019204638575},{"date":"2026-02-08T16:00:00.000Z","stockId":7232513170830,"netValue":2.1098082389386343},{"stockId":7232513170830,"date":"2026-02-05T16:00:00.000Z","netValue":2.0480946752511566},{"date":"2026-02-04T16:00:00.000Z","stockId":7232513170830,"netValue":2.054283893638509},{"date":"2026-02-03T16:00:00.000Z","stockId":7232513170830,"netValue":2.087218829347341},{"date":"2026-02-02T16:00:00.000Z","stockId":7232513170830,"netValue":2.1038480288387316},{"stockId":7232513170830,"date":"2026-02-01T16:00:00.000Z","netValue":2.032991398333378},{"date":"2026-01-29T16:00:00.000Z","stockId":7232513170830,"netValue":2.092373879585928},{"stockId":7232513170830,"date":"2026-01-28T16:00:00.000Z","netValue":2.073706698366975},{"date":"2026-01-27T16:00:00.000Z","stockId":7232513170830,"netValue":2.115148370957502},{"stockId":7232513170830,"date":"2026-01-26T16:00:00.000Z","netValue":2.117063618659021},{"stockId":7232513170830,"date":"2026-01-25T16:00:00.000Z","netValue":2.072066037621439},{"stockId":7232513170830,"date":"2026-01-22T16:00:00.000Z","netValue":2.1101941648961695},{"stockId":7232513170830,"date":"2026-01-21T16:00:00.000Z","netValue":2.049173178554824},{"stockId":7232513170830,"date":"2026-01-20T16:00:00.000Z","netValue":2.0243896582258385},{"stockId":7232513170830,"date":"2026-01-19T16:00:00.000Z","netValue":1.9962405755394055},{"date":"2026-01-18T16:00:00.000Z","stockId":7232513170830,"netValue":2.0391349091995554},{"stockId":7232513170830,"date":"2026-01-15T16:00:00.000Z","netValue":2.047148764476819},{"date":"2026-01-14T16:00:00.000Z","stockId":7232513170830,"netValue":2.0112886104178385},{"date":"2026-01-13T16:00:00.000Z","stockId":7232513170830,"netValue":1.991040079937258},{"stockId":7232513170830,"date":"2026-01-12T16:00:00.000Z","netValue":1.9496694181185084},{"date":"2026-01-11T16:00:00.000Z","stockId":7232513170830,"netValue":1.987234358429478},{"stockId":7232513170830,"date":"2026-01-08T16:00:00.000Z","netValue":1.9591885908128084},{"date":"2026-01-07T16:00:00.000Z","stockId":7232513170830,"netValue":1.9344468449406853},{"date":"2026-01-06T16:00:00.000Z","stockId":7232513170830,"netValue":1.9169745276602028},{"date":"2026-01-05T16:00:00.000Z","stockId":7232513170830,"netValue":1.8716462249349393},{"date":"2026-01-04T16:00:00.000Z","stockId":7232513170830,"netValue":1.8652085061769905},{"date":"2025-12-30T16:00:00.000Z","stockId":7232513170830,"netValue":1.8161541795768597},{"date":"2025-12-29T16:00:00.000Z","stockId":7232513170830,"netValue":1.835193368932232},{"date":"2025-12-28T16:00:00.000Z","stockId":7232513170830,"netValue":1.8280220550940385},{"date":"2025-12-25T16:00:00.000Z","stockId":7232513170830,"netValue":1.8197802120363136},{"date":"2025-12-24T16:00:00.000Z","stockId":7232513170830,"netValue":1.8487820607803327},{"date":"2025-12-23T16:00:00.000Z","stockId":7232513170830,"netValue":1.8408662206354243},{"date":"2025-12-22T16:00:00.000Z","stockId":7232513170830,"netValue":1.8179824158400457},{"date":"2025-12-21T16:00:00.000Z","stockId":7232513170830,"netValue":1.8131660475831004},{"date":"2025-12-18T16:00:00.000Z","stockId":7232513170830,"netValue":1.7560539559660313},{"date":"2025-12-17T16:00:00.000Z","stockId":7232513170830,"netValue":1.758566225964233},{"date":"2025-12-16T16:00:00.000Z","stockId":7232513170830,"netValue":1.785246556999653},{"date":"2025-12-15T16:00:00.000Z","stockId":7232513170830,"netValue":1.7219968178978613},{"date":"2025-12-14T16:00:00.000Z","stockId":7232513170830,"netValue":1.7575720757817945},{"date":"2025-12-11T16:00:00.000Z","stockId":7232513170830,"netValue":1.8058592506079303},{"date":"2025-12-10T16:00:00.000Z","stockId":7232513170830,"netValue":1.7818619921789196},{"date":"2025-12-09T16:00:00.000Z","stockId":7232513170830,"netValue":1.8170865002207064},{"date":"2025-12-08T16:00:00.000Z","stockId":7232513170830,"netValue":1.8037594738636376},{"date":"2025-12-07T16:00:00.000Z","stockId":7232513170830,"netValue":1.7883046552173947},{"date":"2025-12-04T16:00:00.000Z","stockId":7232513170830,"netValue":1.7092552246208488},{"date":"2025-12-03T16:00:00.000Z","stockId":7232513170830,"netValue":1.6861427134237765},{"date":"2025-12-02T16:00:00.000Z","stockId":7232513170830,"netValue":1.6808736331845657},{"date":"2025-12-01T16:00:00.000Z","stockId":7232513170830,"netValue":1.690624924539978},{"date":"2025-11-30T16:00:00.000Z","stockId":7232513170830,"netValue":1.708323369050567},{"date":"2025-11-27T16:00:00.000Z","stockId":7232513170830,"netValue":1.6917985609120376},{"date":"2025-11-26T16:00:00.000Z","stockId":7232513170830,"netValue":1.6792265564884459},{"date":"2025-11-25T16:00:00.000Z","stockId":7232513170830,"netValue":1.6805542793527457},{"date":"2025-11-24T16:00:00.000Z","stockId":7232513170830,"netValue":1.6581730828055212},{"date":"2025-11-23T16:00:00.000Z","stockId":7232513170830,"netValue":1.6004263954534361},{"date":"2025-11-20T16:00:00.000Z","stockId":7232513170830,"netValue":1.5881191648817612},{"date":"2025-11-19T16:00:00.000Z","stockId":7232513170830,"netValue":1.6640020260907473},{"date":"2025-11-18T16:00:00.000Z","stockId":7232513170830,"netValue":1.6738852344006663},{"date":"2025-11-17T16:00:00.000Z","stockId":7232513170830,"netValue":1.6854296586386166},{"date":"2025-11-16T16:00:00.000Z","stockId":7232513170830,"netValue":1.6860512455802814},{"date":"2025-11-13T16:00:00.000Z","stockId":7232513170830,"netValue":1.6828500343361956},{"date":"2025-11-12T16:00:00.000Z","stockId":7232513170830,"netValue":1.7187904879208111},{"date":"2025-11-11T16:00:00.000Z","stockId":7232513170830,"netValue":1.7110572920324807},{"date":"2025-11-10T16:00:00.000Z","stockId":7232513170830,"netValue":1.7060222979759074},{"date":"2025-11-09T16:00:00.000Z","stockId":7232513170830,"netValue":1.7205758306765104},{"date":"2025-11-06T16:00:00.000Z","stockId":7232513170830,"netValue":1.7206340732340824},{"date":"2025-11-05T16:00:00.000Z","stockId":7232513170830,"netValue":1.733035685047033},{"date":"2025-11-04T16:00:00.000Z","stockId":7232513170830,"netValue":1.698711616615323},{"date":"2025-11-03T16:00:00.000Z","stockId":7232513170830,"netValue":1.7063910085388487},{"date":"2025-11-02T16:00:00.000Z","stockId":7232513170830,"netValue":1.7221974128781063},{"date":"2025-10-30T16:00:00.000Z","stockId":7232513170830,"netValue":1.7175090079325699},{"date":"2025-10-29T16:00:00.000Z","stockId":7232513170830,"netValue":1.7675344656584917},{"date":"2025-10-28T16:00:00.000Z","stockId":7232513170830,"netValue":1.8280258646693515},{"date":"2025-10-27T16:00:00.000Z","stockId":7232513170830,"netValue":1.8285060981643833},{"date":"2025-10-26T16:00:00.000Z","stockId":7232513170830,"netValue":1.8259525065361553},{"date":"2025-10-23T16:00:00.000Z","stockId":7232513170830,"netValue":1.7854274560002081},{"date":"2025-10-22T16:00:00.000Z","stockId":7232513170830,"netValue":1.7216429399329902},{"date":"2025-10-21T16:00:00.000Z","stockId":7232513170830,"netValue":1.739471999459131},{"date":"2025-10-20T16:00:00.000Z","stockId":7232513170830,"netValue":1.7317969385035332},{"date":"2025-10-19T16:00:00.000Z","stockId":7232513170830,"netValue":1.6664976893029289},{"date":"2025-10-16T16:00:00.000Z","stockId":7232513170830,"netValue":1.6526614053199522},{"date":"2025-10-15T16:00:00.000Z","stockId":7232513170830,"netValue":1.710403910083274},{"date":"2025-10-14T16:00:00.000Z","stockId":7232513170830,"netValue":1.7331015762246489},{"date":"2025-10-13T16:00:00.000Z","stockId":7232513170830,"netValue":1.7128887315603871},{"date":"2025-10-12T16:00:00.000Z","stockId":7232513170830,"netValue":1.78036928734092},{"date":"2025-10-09T16:00:00.000Z","stockId":7232513170830,"netValue":1.7889667315968372},{"date":"2025-10-08T16:00:00.000Z","stockId":7232513170830,"netValue":1.8611443558876744},{"date":"2025-09-29T16:00:00.000Z","stockId":7232513170830,"netValue":1.841008416891774},{"date":"2025-09-28T16:00:00.000Z","stockId":7232513170830,"netValue":1.8286138303007764},{"date":"2025-09-25T16:00:00.000Z","stockId":7232513170830,"netValue":1.7999119962670815},{"date":"2025-09-24T16:00:00.000Z","stockId":7232513170830,"netValue":1.8451825199163336},{"date":"2025-09-23T16:00:00.000Z","stockId":7232513170830,"netValue":1.837666740404944},{"date":"2025-09-22T16:00:00.000Z","stockId":7232513170830,"netValue":1.8313824158561185},{"date":"2025-09-21T16:00:00.000Z","stockId":7232513170830,"netValue":1.8530236363115424},{"date":"2025-09-18T16:00:00.000Z","stockId":7232513170830,"netValue":1.839755542495745},{"date":"2025-09-17T16:00:00.000Z","stockId":7232513170830,"netValue":1.8433331874451655},{"date":"2025-09-16T16:00:00.000Z","stockId":7232513170830,"netValue":1.829859489341147},{"date":"2025-09-15T16:00:00.000Z","stockId":7232513170830,"netValue":1.8060838740813931},{"date":"2025-09-14T16:00:00.000Z","stockId":7232513170830,"netValue":1.7725706321811014},{"date":"2025-09-11T16:00:00.000Z","stockId":7232513170830,"netValue":1.7876786562128437},{"date":"2025-09-10T16:00:00.000Z","stockId":7232513170830,"netValue":1.803195580312742},{"date":"2025-09-09T16:00:00.000Z","stockId":7232513170830,"netValue":1.731782772106696},{"date":"2025-09-08T16:00:00.000Z","stockId":7232513170830,"netValue":1.713820551922732},{"date":"2025-09-07T16:00:00.000Z","stockId":7232513170830,"netValue":1.7291778714341144},{"date":"2025-09-04T16:00:00.000Z","stockId":7232513170830,"netValue":1.7612289164083315},{"date":"2025-09-03T16:00:00.000Z","stockId":7232513170830,"netValue":1.6749558112682101},{"date":"2025-09-02T16:00:00.000Z","stockId":7232513170830,"netValue":1.787877087235102},{"date":"2025-09-01T16:00:00.000Z","stockId":7232513170830,"netValue":1.7792719756894313},{"date":"2025-08-31T16:00:00.000Z","stockId":7232513170830,"netValue":1.86968631957192},{"date":"2025-08-28T16:00:00.000Z","stockId":7232513170830,"netValue":1.8014916742227611},{"date":"2025-08-27T16:00:00.000Z","stockId":7232513170830,"netValue":1.8052943406557902},{"date":"2025-08-26T16:00:00.000Z","stockId":7232513170830,"netValue":1.6974372882598514},{"date":"2025-08-25T16:00:00.000Z","stockId":7232513170830,"netValue":1.7034416110873454},{"date":"2025-08-24T16:00:00.000Z","stockId":7232513170830,"netValue":1.7240998196533313},{"date":"2025-08-21T16:00:00.000Z","stockId":7232513170830,"netValue":1.6564232781463075},{"date":"2025-08-20T16:00:00.000Z","stockId":7232513170830,"netValue":1.6172967749948937},{"date":"2025-08-19T16:00:00.000Z","stockId":7232513170830,"netValue":1.6350203208105656},{"date":"2025-08-18T16:00:00.000Z","stockId":7232513170830,"netValue":1.6519233136256901},{"date":"2025-08-17T16:00:00.000Z","stockId":7232513170830,"netValue":1.6298141664957888},{"date":"2025-08-14T16:00:00.000Z","stockId":7232513170830,"netValue":1.5568152397437023},{"date":"2025-08-13T16:00:00.000Z","stockId":7232513170830,"netValue":1.5671926902450468},{"date":"2025-08-12T16:00:00.000Z","stockId":7232513170830,"netValue":1.618856156110604},{"date":"2025-08-11T16:00:00.000Z","stockId":7232513170830,"netValue":1.5508932542341087},{"date":"2025-08-10T16:00:00.000Z","stockId":7232513170830,"netValue":1.5183761735622756},{"date":"2025-08-07T16:00:00.000Z","stockId":7232513170830,"netValue":1.4837870050368989},{"date":"2025-08-06T16:00:00.000Z","stockId":7232513170830,"netValue":1.4939260005666006},{"date":"2025-08-05T16:00:00.000Z","stockId":7232513170830,"netValue":1.497374894593718},{"date":"2025-08-04T16:00:00.000Z","stockId":7232513170830,"netValue":1.5024675592518508},{"date":"2025-08-03T16:00:00.000Z","stockId":7232513170830,"netValue":1.4767237013986305},{"date":"2025-07-31T16:00:00.000Z","stockId":7232513170830,"netValue":1.4640064161940298},{"date":"2025-07-30T16:00:00.000Z","stockId":7232513170830,"netValue":1.4880792690047768},{"date":"2025-07-29T16:00:00.000Z","stockId":7232513170830,"netValue":1.4741899831837184},{"date":"2025-07-28T16:00:00.000Z","stockId":7232513170830,"netValue":1.482522332163032},{"date":"2025-07-27T16:00:00.000Z","stockId":7232513170830,"netValue":1.4285821298957049},{"date":"2025-07-24T16:00:00.000Z","stockId":7232513170830,"netValue":1.4003664160542684},{"date":"2025-07-23T16:00:00.000Z","stockId":7232513170830,"netValue":1.3914190579229906},{"date":"2025-07-22T16:00:00.000Z","stockId":7232513170830,"netValue":1.3944260573045586},{"date":"2025-07-21T16:00:00.000Z","stockId":7232513170830,"netValue":1.3950086286881147},{"date":"2025-07-20T16:00:00.000Z","stockId":7232513170830,"netValue":1.3921947357698434},{"date":"2025-07-17T16:00:00.000Z","stockId":7232513170830,"netValue":1.3883950443284911},{"date":"2025-07-16T16:00:00.000Z","stockId":7232513170830,"netValue":1.3965816212852966},{"date":"2025-07-15T16:00:00.000Z","stockId":7232513170830,"netValue":1.3582449395974199},{"date":"2025-07-14T16:00:00.000Z","stockId":7232513170830,"netValue":1.3548926758072204},{"date":"2025-07-13T16:00:00.000Z","stockId":7232513170830,"netValue":1.3181431044432026},{"date":"2025-07-10T16:00:00.000Z","stockId":7232513170830,"netValue":1.3145002819057352},{"date":"2025-07-09T16:00:00.000Z","stockId":7232513170830,"netValue":1.3094223973600028},{"date":"2025-07-08T16:00:00.000Z","stockId":7232513170830,"netValue":1.307461691328757},{"date":"2025-07-07T16:00:00.000Z","stockId":7232513170830,"netValue":1.3054210219677804},{"date":"2025-07-06T16:00:00.000Z","stockId":7232513170830,"netValue":1.2787955599669882},{"date":"2025-07-03T16:00:00.000Z","stockId":7232513170830,"netValue":1.278415728520137},{"date":"2025-07-02T16:00:00.000Z","stockId":7232513170830,"netValue":1.2865815664860154},{"date":"2025-07-01T16:00:00.000Z","stockId":7232513170830,"netValue":1.2757456570469157},{"date":"2025-06-30T16:00:00.000Z","stockId":7232513170830,"netValue":1.2958384377263892},{"date":"2025-06-29T16:00:00.000Z","stockId":7232513170830,"netValue":1.299154165489885},{"date":"2025-06-26T16:00:00.000Z","stockId":7232513170830,"netValue":1.2736604795748012},{"date":"2025-06-25T16:00:00.000Z","stockId":7232513170830,"netValue":1.2507538127750704},{"date":"2025-06-24T16:00:00.000Z","stockId":7232513170830,"netValue":1.2527209809618727},{"date":"2025-06-23T16:00:00.000Z","stockId":7232513170830,"netValue":1.247418863175822},{"date":"2025-06-22T16:00:00.000Z","stockId":7232513170830,"netValue":1.2317636733187902},{"date":"2025-06-19T16:00:00.000Z","stockId":7232513170830,"netValue":1.230790795929324},{"date":"2025-06-18T16:00:00.000Z","stockId":7232513170830,"netValue":1.2491999770870952},{"date":"2025-06-17T16:00:00.000Z","stockId":7232513170830,"netValue":1.2728763502962561},{"date":"2025-06-16T16:00:00.000Z","stockId":7232513170830,"netValue":1.2562519347618721},{"date":"2025-06-15T16:00:00.000Z","stockId":7232513170830,"netValue":1.2737431967467994},{"date":"2025-06-12T16:00:00.000Z","stockId":7232513170830,"netValue":1.2487076685095366},{"date":"2025-06-11T16:00:00.000Z","stockId":7232513170830,"netValue":1.2700459692781076},{"date":"2025-06-10T16:00:00.000Z","stockId":7232513170830,"netValue":1.2569872859487399},{"date":"2025-06-09T16:00:00.000Z","stockId":7232513170830,"netValue":1.254671888363585},{"date":"2025-06-08T16:00:00.000Z","stockId":7232513170830,"netValue":1.2589661251445545},{"date":"2025-06-05T16:00:00.000Z","stockId":7232513170830,"netValue":1.227466418806804},{"date":"2025-06-04T16:00:00.000Z","stockId":7232513170830,"netValue":1.2260433554036885},{"date":"2025-06-03T16:00:00.000Z","stockId":7232513170830,"netValue":1.189893570223743},{"date":"2025-06-02T16:00:00.000Z","stockId":7232513170830,"netValue":1.1607908244999119},{"date":"2025-05-29T16:00:00.000Z","stockId":7232513170830,"netValue":1.1645413671843934},{"date":"2025-05-28T16:00:00.000Z","stockId":7232513170830,"netValue":1.1893139375684507},{"date":"2025-05-27T16:00:00.000Z","stockId":7232513170830,"netValue":1.1666963902120693},{"date":"2025-05-26T16:00:00.000Z","stockId":7232513170830,"netValue":1.1553994598218982},{"date":"2025-05-25T16:00:00.000Z","stockId":7232513170830,"netValue":1.1603696704861957},{"date":"2025-05-22T16:00:00.000Z","stockId":7232513170830,"netValue":1.1433451483535522},{"date":"2025-05-21T16:00:00.000Z","stockId":7232513170830,"netValue":1.1515915957327287},{"date":"2025-05-20T16:00:00.000Z","stockId":7232513170830,"netValue":1.1569274605667221},{"date":"2025-05-19T16:00:00.000Z","stockId":7232513170830,"netValue":1.1660457798259147},{"date":"2025-05-18T16:00:00.000Z","stockId":7232513170830,"netValue":1.154931404802082},{"date":"2025-05-15T16:00:00.000Z","stockId":7232513170830,"netValue":1.156960575499767},{"date":"2025-05-14T16:00:00.000Z","stockId":7232513170830,"netValue":1.1539442402663327},{"date":"2025-05-13T16:00:00.000Z","stockId":7232513170830,"netValue":1.1766429009728339},{"date":"2025-05-12T16:00:00.000Z","stockId":7232513170830,"netValue":1.1745911828870352},{"date":"2025-05-11T16:00:00.000Z","stockId":7232513170830,"netValue":1.1862452047555376},{"date":"2025-05-08T16:00:00.000Z","stockId":7232513170830,"netValue":1.1618957040334283},{"date":"2025-05-07T16:00:00.000Z","stockId":7232513170830,"netValue":1.1877643898597914},{"date":"2025-05-06T16:00:00.000Z","stockId":7232513170830,"netValue":1.17052818602174},{"date":"2025-05-05T16:00:00.000Z","stockId":7232513170830,"netValue":1.1725582464212034},{"date":"2025-04-29T16:00:00.000Z","stockId":7232513170830,"netValue":1.1332812161344021},{"date":"2025-04-28T16:00:00.000Z","stockId":7232513170830,"netValue":1.1112774487694574},{"date":"2025-04-27T16:00:00.000Z","stockId":7232513170830,"netValue":1.104401076584654},{"date":"2025-04-24T16:00:00.000Z","stockId":7232513170830,"netValue":1.1068300113468326},{"date":"2025-04-23T16:00:00.000Z","stockId":7232513170830,"netValue":1.1007404823211209},{"date":"2025-04-22T16:00:00.000Z","stockId":7232513170830,"netValue":1.11543708938901},{"date":"2025-04-21T16:00:00.000Z","stockId":7232513170830,"netValue":1.1070324833439749},{"date":"2025-04-20T16:00:00.000Z","stockId":7232513170830,"netValue":1.108421346159516},{"date":"2025-04-17T16:00:00.000Z","stockId":7232513170830,"netValue":1.0918061726661925},{"date":"2025-04-16T16:00:00.000Z","stockId":7232513170830,"netValue":1.0956567392568193},{"date":"2025-04-15T16:00:00.000Z","stockId":7232513170830,"netValue":1.0900404770636771},{"date":"2025-04-14T16:00:00.000Z","stockId":7232513170830,"netValue":1.1013578410633564},{"date":"2025-04-13T16:00:00.000Z","stockId":7232513170830,"netValue":1.10910398072639},{"date":"2025-04-10T16:00:00.000Z","stockId":7232513170830,"netValue":1.0986809397235744},{"date":"2025-04-09T16:00:00.000Z","stockId":7232513170830,"netValue":1.089669845962964},{"date":"2025-04-08T16:00:00.000Z","stockId":7232513170830,"netValue":1.0767819577461122},{"date":"2025-04-07T16:00:00.000Z","stockId":7232513170830,"netValue":1.0536561212459594},{"date":"2025-04-06T16:00:00.000Z","stockId":7232513170830,"netValue":1.0513057654462283},{"date":"2025-04-02T16:00:00.000Z","stockId":7232513170830,"netValue":1.1471497474369192},{"date":"2025-04-01T16:00:00.000Z","stockId":7232513170830,"netValue":1.162381493057636},{"date":"2025-03-31T16:00:00.000Z","stockId":7232513170830,"netValue":1.1629328334338924},{"date":"2025-03-30T16:00:00.000Z","stockId":7232513170830,"netValue":1.1583237598708198},{"date":"2025-03-27T16:00:00.000Z","stockId":7232513170830,"netValue":1.1616931820205352},{"date":"2025-03-26T16:00:00.000Z","stockId":7232513170830,"netValue":1.1703273259036588},{"date":"2025-03-25T16:00:00.000Z","stockId":7232513170830,"netValue":1.1696854139184634},{"date":"2025-03-24T16:00:00.000Z","stockId":7232513170830,"netValue":1.1666680061003936},{"date":"2025-03-23T16:00:00.000Z","stockId":7232513170830,"netValue":1.191540024716422},{"date":"2025-03-20T16:00:00.000Z","stockId":7232513170830,"netValue":1.1890948240762504},{"date":"2025-03-19T16:00:00.000Z","stockId":7232513170830,"netValue":1.2244038840797518},{"date":"2025-03-18T16:00:00.000Z","stockId":7232513170830,"netValue":1.240609419991396},{"date":"2025-03-17T16:00:00.000Z","stockId":7232513170830,"netValue":1.2618262797635948},{"date":"2025-03-16T16:00:00.000Z","stockId":7232513170830,"netValue":1.2441677662825024},{"date":"2025-03-13T16:00:00.000Z","stockId":7232513170830,"netValue":1.247767190488878},{"date":"2025-03-12T16:00:00.000Z","stockId":7232513170830,"netValue":1.227683952502201},{"date":"2025-03-11T16:00:00.000Z","stockId":7232513170830,"netValue":1.2556985916136587},{"date":"2025-03-10T16:00:00.000Z","stockId":7232513170830,"netValue":1.2523177675633879},{"date":"2025-03-09T16:00:00.000Z","stockId":7232513170830,"netValue":1.2566875093533647},{"date":"2025-03-06T16:00:00.000Z","stockId":7232513170830,"netValue":1.2547354035891414},{"date":"2025-03-05T16:00:00.000Z","stockId":7232513170830,"netValue":1.2753471865667771},{"date":"2025-03-04T16:00:00.000Z","stockId":7232513170830,"netValue":1.2332142059328908},{"date":"2025-03-03T16:00:00.000Z","stockId":7232513170830,"netValue":1.2166830839770624},{"date":"2025-03-02T16:00:00.000Z","stockId":7232513170830,"netValue":1.2021222098831439},{"date":"2025-02-27T16:00:00.000Z","stockId":7232513170830,"netValue":1.2203315029812236},{"date":"2025-02-26T16:00:00.000Z","stockId":7232513170830,"netValue":1.2941756364539754},{"date":"2025-02-25T16:00:00.000Z","stockId":7232513170830,"netValue":1.327947219824528},{"date":"2025-02-24T16:00:00.000Z","stockId":7232513170830,"netValue":1.3052170762132382},{"date":"2025-02-23T16:00:00.000Z","stockId":7232513170830,"netValue":1.3182970563371792},{"date":"2025-02-20T16:00:00.000Z","stockId":7232513170830,"netValue":1.3434930036834989},{"date":"2025-02-19T16:00:00.000Z","stockId":7232513170830,"netValue":1.2860169481562274},{"date":"2025-02-18T16:00:00.000Z","stockId":7232513170830,"netValue":1.280422710148176},{"date":"2025-02-17T16:00:00.000Z","stockId":7232513170830,"netValue":1.2514033469078656},{"date":"2025-02-16T16:00:00.000Z","stockId":7232513170830,"netValue":1.2779659377511234},{"date":"2025-02-13T16:00:00.000Z","stockId":7232513170830,"netValue":1.244208014273599},{"date":"2025-02-12T16:00:00.000Z","stockId":7232513170830,"netValue":1.2546351081141662},{"date":"2025-02-11T16:00:00.000Z","stockId":7232513170830,"netValue":1.297993601829109},{"date":"2025-02-10T16:00:00.000Z","stockId":7232513170830,"netValue":1.274709265963676},{"date":"2025-02-09T16:00:00.000Z","stockId":7232513170830,"netValue":1.276168870956924},{"date":"2025-02-06T16:00:00.000Z","stockId":7232513170830,"netValue":1.2713344347672004},{"date":"2025-02-05T16:00:00.000Z","stockId":7232513170830,"netValue":1.2503275833437821},{"date":"2025-02-04T16:00:00.000Z","stockId":7232513170830,"netValue":1.2028007073789957},{"date":"2025-01-26T16:00:00.000Z","stockId":7232513170830,"netValue":1.2443233642333176},{"date":"2025-01-23T16:00:00.000Z","stockId":7232513170830,"netValue":1.3105381748525513},{"date":"2025-01-22T16:00:00.000Z","stockId":7232513170830,"netValue":1.2739864183198866},{"date":"2025-01-21T16:00:00.000Z","stockId":7232513170830,"netValue":1.2985586525844792},{"date":"2025-01-20T16:00:00.000Z","stockId":7232513170830,"netValue":1.2752226916849114},{"date":"2025-01-19T16:00:00.000Z","stockId":7232513170830,"netValue":1.2452302730098823},{"date":"2025-01-16T16:00:00.000Z","stockId":7232513170830,"netValue":1.227899435281333},{"date":"2025-01-15T16:00:00.000Z","stockId":7232513170830,"netValue":1.2082701516132985},{"date":"2025-01-14T16:00:00.000Z","stockId":7232513170830,"netValue":1.2091092262256868},{"date":"2025-01-13T16:00:00.000Z","stockId":7232513170830,"netValue":1.2284315264163161},{"date":"2025-01-12T16:00:00.000Z","stockId":7232513170830,"netValue":1.1722033845279607},{"date":"2025-01-09T16:00:00.000Z","stockId":7232513170830,"netValue":1.1813979016237801},{"date":"2025-01-08T16:00:00.000Z","stockId":7232513170830,"netValue":1.2064689146826573},{"date":"2025-01-07T16:00:00.000Z","stockId":7232513170830,"netValue":1.1960951497904782},{"date":"2025-01-06T16:00:00.000Z","stockId":7232513170830,"netValue":1.1962243876898606},{"date":"2025-01-05T16:00:00.000Z","stockId":7232513170830,"netValue":1.1460192243174887},{"date":"2025-01-02T16:00:00.000Z","stockId":7232513170830,"netValue":1.1550175121833144},{"date":"2025-01-01T16:00:00.000Z","stockId":7232513170830,"netValue":1.1673411184920666},{"date":"2024-12-30T16:00:00.000Z","stockId":7232513170830,"netValue":1.180032168433789},{"date":"2024-12-29T16:00:00.000Z","stockId":7232513170830,"netValue":1.2098614696767984},{"date":"2024-12-26T16:00:00.000Z","stockId":7232513170830,"netValue":1.210131160446517},{"date":"2024-12-25T16:00:00.000Z","stockId":7232513170830,"netValue":1.2171562673473861},{"date":"2024-12-24T16:00:00.000Z","stockId":7232513170830,"netValue":1.1903954080817558},{"date":"2024-12-23T16:00:00.000Z","stockId":7232513170830,"netValue":1.1971291460133966},{"date":"2024-12-22T16:00:00.000Z","stockId":7232513170830,"netValue":1.181500435170686},{"date":"2024-12-19T16:00:00.000Z","stockId":7232513170830,"netValue":1.210244203171706},{"date":"2024-12-18T16:00:00.000Z","stockId":7232513170830,"netValue":1.1964725037798098},{"date":"2024-12-17T16:00:00.000Z","stockId":7232513170830,"netValue":1.1913850656247134},{"date":"2024-12-16T16:00:00.000Z","stockId":7232513170830,"netValue":1.183327792537032},{"date":"2024-12-15T16:00:00.000Z","stockId":7232513170830,"netValue":1.1886259880823686},{"date":"2024-12-12T16:00:00.000Z","stockId":7232513170830,"netValue":1.2033471117060857},{"date":"2024-12-11T16:00:00.000Z","stockId":7232513170830,"netValue":1.2274123091334854},{"date":"2024-12-10T16:00:00.000Z","stockId":7232513170830,"netValue":1.2201527644518144},{"date":"2024-12-09T16:00:00.000Z","stockId":7232513170830,"netValue":1.2146031756663564},{"date":"2024-12-08T16:00:00.000Z","stockId":7232513170830,"netValue":1.2089240421956426},{"date":"2024-12-05T16:00:00.000Z","stockId":7232513170830,"netValue":1.2180416100155311},{"date":"2024-12-04T16:00:00.000Z","stockId":7232513170830,"netValue":1.205875151292708},{"date":"2024-12-03T16:00:00.000Z","stockId":7232513170830,"netValue":1.19191962002334},{"date":"2024-12-02T16:00:00.000Z","stockId":7232513170830,"netValue":1.2100223217804211},{"date":"2024-12-01T16:00:00.000Z","stockId":7232513170830,"netValue":1.219830282171075},{"date":"2024-11-28T16:00:00.000Z","stockId":7232513170830,"netValue":1.1976784897490569},{"date":"2024-11-27T16:00:00.000Z","stockId":7232513170830,"netValue":1.1809172567714226},{"date":"2024-11-26T16:00:00.000Z","stockId":7232513170830,"netValue":1.191116623454452},{"date":"2024-11-25T16:00:00.000Z","stockId":7232513170830,"netValue":1.1652008912084877},{"date":"2024-11-24T16:00:00.000Z","stockId":7232513170830,"netValue":1.169077402150382},{"date":"2024-11-21T16:00:00.000Z","stockId":7232513170830,"netValue":1.1755313050937863},{"date":"2024-11-20T16:00:00.000Z","stockId":7232513170830,"netValue":1.2201506569628975},{"date":"2024-11-19T16:00:00.000Z","stockId":7232513170830,"netValue":1.217094304079797},{"date":"2024-11-18T16:00:00.000Z","stockId":7232513170830,"netValue":1.2048564555031378},{"date":"2024-11-17T16:00:00.000Z","stockId":7232513170830,"netValue":1.1860036243406362},{"date":"2024-11-14T16:00:00.000Z","stockId":7232513170830,"netValue":1.2060795011576773},{"date":"2024-11-13T16:00:00.000Z","stockId":7232513170830,"netValue":1.2421928033802747},{"date":"2024-11-12T16:00:00.000Z","stockId":7232513170830,"netValue":1.2888297727448619},{"date":"2024-11-11T16:00:00.000Z","stockId":7232513170830,"netValue":1.2860129599191086},{"date":"2024-11-10T16:00:00.000Z","stockId":7232513170830,"netValue":1.3175387169629034},{"date":"2024-11-07T16:00:00.000Z","stockId":7232513170830,"netValue":1.2795618355317886},{"date":"2024-11-06T16:00:00.000Z","stockId":7232513170830,"netValue":1.2724485243260868},{"date":"2024-11-05T16:00:00.000Z","stockId":7232513170830,"netValue":1.254367221307375},{"date":"2024-11-04T16:00:00.000Z","stockId":7232513170830,"netValue":1.2616194269656804},{"date":"2024-11-03T16:00:00.000Z","stockId":7232513170830,"netValue":1.2171805290434885},{"date":"2024-10-31T16:00:00.000Z","stockId":7232513170830,"netValue":1.1951612853195757},{"date":"2024-10-30T16:00:00.000Z","stockId":7232513170830,"netValue":1.2186211130501412},{"date":"2024-10-29T16:00:00.000Z","stockId":7232513170830,"netValue":1.2152555129959266},{"date":"2024-10-28T16:00:00.000Z","stockId":7232513170830,"netValue":1.2195045007823666},{"date":"2024-10-27T16:00:00.000Z","stockId":7232513170830,"netValue":1.2267322146342008},{"date":"2024-10-24T16:00:00.000Z","stockId":7232513170830,"netValue":1.226733384186628},{"date":"2024-10-23T16:00:00.000Z","stockId":7232513170830,"netValue":1.2146179217366233},{"date":"2024-10-22T16:00:00.000Z","stockId":7232513170830,"netValue":1.2175825346279898},{"date":"2024-10-21T16:00:00.000Z","stockId":7232513170830,"netValue":1.2275378079189787},{"date":"2024-10-20T16:00:00.000Z","stockId":7232513170830,"netValue":1.224003254652229},{"date":"2024-10-17T16:00:00.000Z","stockId":7232513170830,"netValue":1.2158251912789608},{"date":"2024-10-16T16:00:00.000Z","stockId":7232513170830,"netValue":1.155048068016351},{"date":"2024-10-15T16:00:00.000Z","stockId":7232513170830,"netValue":1.1566046916448696},{"date":"2024-10-14T16:00:00.000Z","stockId":7232513170830,"netValue":1.1689355196939704},{"date":"2024-10-13T16:00:00.000Z","stockId":7232513170830,"netValue":1.1977704308232726},{"date":"2024-10-10T16:00:00.000Z","stockId":7232513170830,"netValue":1.1688420281557228},{"date":"2024-10-09T16:00:00.000Z","stockId":7232513170830,"netValue":1.1964840321590098},{"date":"2024-10-08T16:00:00.000Z","stockId":7232513170830,"netValue":1.1963340896633947},{"date":"2024-10-07T16:00:00.000Z","stockId":7232513170830,"netValue":1.2746754891109828},{"date":"2024-09-29T16:00:00.000Z","stockId":7232513170830,"netValue":1.188817276762694},{"date":"2024-09-26T16:00:00.000Z","stockId":7232513170830,"netValue":1.0967072503866362},{"date":"2024-09-25T16:00:00.000Z","stockId":7232513170830,"netValue":1.0654572559669981},{"date":"2024-09-24T16:00:00.000Z","stockId":7232513170830,"netValue":1.0337701496118512},{"date":"2024-09-23T16:00:00.000Z","stockId":7232513170830,"netValue":1.0312437784125896},{"date":"2024-09-22T16:00:00.000Z","stockId":7232513170830,"netValue":0.9910053363626409},{"date":"2024-09-19T16:00:00.000Z","stockId":7232513170830,"netValue":0.990994087857809},{"date":"2024-09-18T16:00:00.000Z","stockId":7232513170830,"netValue":0.9932496719062345},{"date":"2024-09-17T16:00:00.000Z","stockId":7232513170830,"netValue":0.9950238914113344},{"date":"2024-09-12T16:00:00.000Z","stockId":7232513170830,"netValue":0.9958478264105085},{"date":"2024-09-11T16:00:00.000Z","stockId":7232513170830,"netValue":0.9899281971698831},{"date":"2024-09-10T16:00:00.000Z","stockId":7232513170830,"netValue":0.9875403162026221},{"date":"2024-09-09T16:00:00.000Z","stockId":7232513170830,"netValue":0.9905750902324415},{"date":"2024-09-08T16:00:00.000Z","stockId":7232513170830,"netValue":0.9849712635314408},{"date":"2024-09-05T16:00:00.000Z","stockId":7232513170830,"netValue":0.9908257213028063},{"date":"2024-09-04T16:00:00.000Z","stockId":7232513170830,"netValue":1.0017974677823414},{"date":"2024-09-03T16:00:00.000Z","stockId":7232513170830,"netValue":1.0041446887358205},{"date":"2024-09-02T16:00:00.000Z","stockId":7232513170830,"netValue":1.0103590818391994},{"date":"2024-09-01T16:00:00.000Z","stockId":7232513170830,"netValue":1.0115217599369375},{"date":"2024-08-29T16:00:00.000Z","stockId":7232513170830,"netValue":1.026592484675725},{"date":"2024-08-28T16:00:00.000Z","stockId":7232513170830,"netValue":1.0195712575718885},{"date":"2024-08-27T16:00:00.000Z","stockId":7232513170830,"netValue":1.0277488348308093},{"date":"2024-08-26T16:00:00.000Z","stockId":7232513170830,"netValue":1.032197170956293},{"date":"2024-08-25T16:00:00.000Z","stockId":7232513170830,"netValue":1.0367041728342763},{"date":"2024-08-22T16:00:00.000Z","stockId":7232513170830,"netValue":1.0426255336601136},{"date":"2024-08-21T16:00:00.000Z","stockId":7232513170830,"netValue":1.046444085457179},{"date":"2024-08-20T16:00:00.000Z","stockId":7232513170830,"netValue":1.0478321964747532},{"date":"2024-08-19T16:00:00.000Z","stockId":7232513170830,"netValue":1.0453893983189206},{"date":"2024-08-18T16:00:00.000Z","stockId":7232513170830,"netValue":1.057167473835465},{"date":"2024-08-15T16:00:00.000Z","stockId":7232513170830,"netValue":1.0536879606473537},{"date":"2024-08-14T16:00:00.000Z","stockId":7232513170830,"netValue":1.046171148152722},{"date":"2024-08-13T16:00:00.000Z","stockId":7232513170830,"netValue":1.0418576971879028},{"date":"2024-08-12T16:00:00.000Z","stockId":7232513170830,"netValue":1.0481766615853891},{"date":"2024-08-11T16:00:00.000Z","stockId":7232513170830,"netValue":1.0435078833160052},{"date":"2024-08-08T16:00:00.000Z","stockId":7232513170830,"netValue":1.0447955710804295},{"date":"2024-08-07T16:00:00.000Z","stockId":7232513170830,"netValue":1.0454005859642908},{"date":"2024-08-06T16:00:00.000Z","stockId":7232513170830,"netValue":1.0461973950873886},{"date":"2024-08-05T16:00:00.000Z","stockId":7232513170830,"netValue":1.0474591239243916},{"date":"2024-08-04T16:00:00.000Z","stockId":7232513170830,"netValue":1.0422991879997412},{"date":"2024-08-01T16:00:00.000Z","stockId":7232513170830,"netValue":1.0716630230238824},{"date":"2024-07-31T16:00:00.000Z","stockId":7232513170830,"netValue":1.09224427392659},{"date":"2024-07-30T16:00:00.000Z","stockId":7232513170830,"netValue":1.0915161112269933},{"date":"2024-07-29T16:00:00.000Z","stockId":7232513170830,"netValue":1.074126062662779},{"date":"2024-07-28T16:00:00.000Z","stockId":7232513170830,"netValue":1.0843476829241363},{"date":"2024-07-25T16:00:00.000Z","stockId":7232513170830,"netValue":1.0744383852447634},{"date":"2024-07-24T16:00:00.000Z","stockId":7232513170830,"netValue":1.0702154446079586},{"date":"2024-07-23T16:00:00.000Z","stockId":7232513170830,"netValue":1.0911879611092044},{"date":"2024-07-22T16:00:00.000Z","stockId":7232513170830,"netValue":1.0951679582832727},{"date":"2024-07-21T16:00:00.000Z","stockId":7232513170830,"netValue":1.1153568000372882},{"date":"2024-07-18T16:00:00.000Z","stockId":7232513170830,"netValue":1.116862779341777},{"date":"2024-07-17T16:00:00.000Z","stockId":7232513170830,"netValue":1.1272808722325929},{"date":"2024-07-16T16:00:00.000Z","stockId":7232513170830,"netValue":1.127864057517486},{"date":"2024-07-15T16:00:00.000Z","stockId":7232513170830,"netValue":1.1566210922261604},{"date":"2024-07-14T16:00:00.000Z","stockId":7232513170830,"netValue":1.1483325184688158},{"date":"2024-07-11T16:00:00.000Z","stockId":7232513170830,"netValue":1.1482344214481492},{"date":"2024-07-10T16:00:00.000Z","stockId":7232513170830,"netValue":1.1593279805381267},{"date":"2024-07-09T16:00:00.000Z","stockId":7232513170830,"netValue":1.1507365924801427},{"date":"2024-07-08T16:00:00.000Z","stockId":7232513170830,"netValue":1.1503115099066452},{"date":"2024-07-07T16:00:00.000Z","stockId":7232513170830,"netValue":1.1200661582800178},{"date":"2024-07-04T16:00:00.000Z","stockId":7232513170830,"netValue":1.1223763522252297},{"date":"2024-07-03T16:00:00.000Z","stockId":7232513170830,"netValue":1.1240856369351229},{"date":"2024-07-02T16:00:00.000Z","stockId":7232513170830,"netValue":1.1286701297129325},{"date":"2024-07-01T16:00:00.000Z","stockId":7232513170830,"netValue":1.1335267987345234},{"date":"2024-06-30T16:00:00.000Z","stockId":7232513170830,"netValue":1.1398785122104809},{"date":"2024-06-29T16:00:00.000Z","stockId":7232513170830,"netValue":1.1273939338868377},{"date":"2024-06-27T16:00:00.000Z","stockId":7232513170830,"netValue":1.1275254397754562},{"date":"2024-06-26T16:00:00.000Z","stockId":7232513170830,"netValue":1.109658087914176},{"date":"2024-06-25T16:00:00.000Z","stockId":7232513170830,"netValue":1.1232273621640492},{"date":"2024-06-24T16:00:00.000Z","stockId":7232513170830,"netValue":1.1114059203240783},{"date":"2024-06-23T16:00:00.000Z","stockId":7232513170830,"netValue":1.1292832627556852},{"date":"2024-06-20T16:00:00.000Z","stockId":7232513170830,"netValue":1.1528577317245918},{"date":"2024-06-19T16:00:00.000Z","stockId":7232513170830,"netValue":1.156723856577979},{"date":"2024-06-18T16:00:00.000Z","stockId":7232513170830,"netValue":1.1631862385267737},{"date":"2024-06-17T16:00:00.000Z","stockId":7232513170830,"netValue":1.167257320214029},{"date":"2024-06-16T16:00:00.000Z","stockId":7232513170830,"netValue":1.157980873583192},{"date":"2024-06-13T16:00:00.000Z","stockId":7232513170830,"netValue":1.156595123770891},{"date":"2024-06-12T16:00:00.000Z","stockId":7232513170830,"netValue":1.137318168152539},{"date":"2024-06-11T16:00:00.000Z","stockId":7232513170830,"netValue":1.132590437159343},{"date":"2024-06-10T16:00:00.000Z","stockId":7232513170830,"netValue":1.1265453801551666}]}