window.pageData = {"startDate":"2024-07-30T10:52:11.487Z","endDate":"2026-07-30T10:52:11.487Z","manager":{"_id":7032616216990,"name":"蔡志鹏","gender":"m","educationCode":"001001","resume":"蔡志鹏先生：东方证券资产管理有限公司私募权益投资部投资主办人，北京大学物理化学博士，，历任东方证券资产管理业务总部研究员，上海东方证券资产管理有限公司权益研究部研究员、高级研究员、资深研究员、董事，私募权益投资部投资经理，公募集合权益投资部投资经理。","tickerId":32616216990,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20591710","exchange":"fm","cnInfoCode":"db20591710","followedNum":1,"currency":"CNY","workingDate":"2021-03-14T16:00:00.000Z","fundCompanyId":4000050870000,"fundManagerSecondLevel":"hybrid","pinyin":"czp","fundCompany":{"_id":4000050870000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50870000","tickerId":50870000,"name":"上海东方证券资产管理有限公司"},"hotMetrics":{"fmp":{"stockId":7032616216990,"type":"fmp","fm_p_r_d":"2026-07-28T16:00:00.000Z","fm_p_r_m1":-0.021299939787139177,"fm_p_r_m3":-0.0046998786559860894,"fm_p_r_m6":0.034478741094078114,"fm_p_r_y1":0.2554982075739749,"fm_cagr_p_r_fs":-0.005351715838532334,"fm_cagr_p_r_fs_m":0.06382079435240895,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.8146696528555432,"fm_p_r_fys_m":0.008791647318929119,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.1939924906132666,"fm_p_r_m1_m":-0.077225135024095,"fm_p_r_m1_r_c":1729,"fm_p_r_m1_rp":0.35185185185185186,"fm_p_r_m3_m":-0.04206115618433337,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.2965801886792453,"fm_p_r_m6_m":-0.031137757503783225,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.23275862068965517,"fm_p_r_y1_m":0.11565490061260952,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.29486324216144094,"fm_p_r_y3":0.4377798389527767,"fm_p_r_y3_m":0.18788935693198672,"fm_p_r_y3_r_c":1126,"fm_p_r_y3_rp":0.22666666666666666,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9520231213872833,"fm_p_r_y5_m":0.03540612040342328,"fm_p_r_y5_r_c":783,"fm_p_r_y5_rp":0.5831202046035806,"fm_p_r_fys":0.12704130570828687,"fm_p_r_y5":-0.02051812959560484},"fmi":{"stockId":7032616216990,"type":"fmi","fm_my":5.4,"fm_d":{"3000000010699":"上海东方证券资产管理有限公司基金经理","3000000910021":"上海东方证券资产管理有限公司基金经理","3000000910028":"上海东方证券资产管理有限公司基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":3,"fm_as":2109793031.4854002,"fm_b_as":0,"fm_e_as":0,"fm_h_as":2109793031.4854002,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":2109793031.4854002,"fm_q_as":0,"fm_r_f_cagr":0.021,"fm_r_fd":3000000910021,"fm_r_ftp":0.1155}},"topTenManagedFundList":[{"_id":3000000010699,"__csrcFundId":8909,"stockCode":"010699","shortName":"东方红创新趋势混合(010699)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10699,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:37.870Z","status":"normal","name":"东方红创新趋势混合型证券投资基金","exchange":"jj","followedNum":3,"inceptionDate":"2021-03-14T16:00:00.000Z","fundCollectionId":4000050870000,"currency":"CNY","setUpDate":"2021-03-14T16:00:00.000Z","setUpAssetScale":4519734574.64,"setUpShares":4519734574.64,"pinyin":"dfhcxqshhxzqtzjj","masterFundShortName":"东方红创新趋势混合","hotMetrics":{"stockId":3000000010699,"type":"f_as","f_tas":1770985487.2704,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000910021,"__csrcFundId":9153,"stockCode":"910021","shortName":"东方红启华三年持有混合 (910021)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":910021,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:38.046Z","status":"normal","inceptionDate":"2021-04-21T16:00:00.000Z","name":"东方红启华三年持有期混合型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050870000,"currency":"CNY","setUpDate":"2021-04-21T16:00:00.000Z","setUpAssetScale":0,"setUpShares":0,"pinyin":"dfhqhsncyqhhxzqtzjj","masterFundShortName":"东方红启华三年持有混合 ","hotMetrics":{"stockId":3000000910021,"type":"f_as","f_tas":303239017.097,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011313,"name":"东方红启华三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011313","tickerId":11313,"shortName":"东方红启华三年持有混合B","currency":"CNY","__csrcFundId":9153,"lastUpdated":"2025-01-04T00:32:08.323Z","inceptionDate":"2021-07-25T16:00:00.000Z","fundCollectionId":4000050870000,"followedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfhqhsncyqhhxzqtzjj","hotMetrics":{"stockId":3000000011313,"type":"f_as","f_tas":35568527.118,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.01732635844093,"oneMonth":-0.08629702596481925,"threeMonths":-0.053582980918642664,"sixMonths":-0.03327851366454615,"oneYear":0.09599059558107959,"threeYears":0.13949818921342239,"fiveYears":-0.05434229096041088,"tenYears":0.4200433317777439},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49140,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08}],"netValueList":[{"date":"2026-07-28T16:00:00.000Z","stockId":7032616216990,"netValue":0.9715767509302909},{"date":"2026-07-27T16:00:00.000Z","stockId":7032616216990,"netValue":0.9550472896046516},{"date":"2026-07-26T16:00:00.000Z","stockId":7032616216990,"netValue":0.9624365520851195},{"date":"2026-07-23T16:00:00.000Z","stockId":7032616216990,"netValue":0.946246285968725},{"date":"2026-07-22T16:00:00.000Z","stockId":7032616216990,"netValue":0.9647044113770997},{"date":"2026-07-21T16:00:00.000Z","stockId":7032616216990,"netValue":0.9568412266669614},{"date":"2026-07-20T16:00:00.000Z","stockId":7032616216990,"netValue":0.9578748636102283},{"stockId":7032616216990,"date":"2026-07-19T16:00:00.000Z","netValue":0.9476747570764854},{"stockId":7032616216990,"date":"2026-07-16T16:00:00.000Z","netValue":0.9433328027872128},{"stockId":7032616216990,"date":"2026-07-15T16:00:00.000Z","netValue":0.969266147984783},{"date":"2026-07-14T16:00:00.000Z","stockId":7032616216990,"netValue":0.9729048809993681},{"date":"2026-07-13T16:00:00.000Z","stockId":7032616216990,"netValue":0.9694377138912619},{"date":"2026-07-12T16:00:00.000Z","stockId":7032616216990,"netValue":0.9632763471231529},{"date":"2026-07-09T16:00:00.000Z","stockId":7032616216990,"netValue":0.9833364389042552},{"date":"2026-07-08T16:00:00.000Z","stockId":7032616216990,"netValue":0.9860293346117475},{"date":"2026-07-07T16:00:00.000Z","stockId":7032616216990,"netValue":0.9785317998353108},{"stockId":7032616216990,"date":"2026-07-06T16:00:00.000Z","netValue":0.9802649936101707},{"date":"2026-07-05T16:00:00.000Z","stockId":7032616216990,"netValue":0.9932497253719503},{"stockId":7032616216990,"date":"2026-07-02T16:00:00.000Z","netValue":0.9953020709634861},{"date":"2026-07-01T16:00:00.000Z","stockId":7032616216990,"netValue":0.9917670283834445},{"date":"2026-06-30T16:00:00.000Z","stockId":7032616216990,"netValue":0.99907628999699},{"date":"2026-06-29T16:00:00.000Z","stockId":7032616216990,"netValue":0.9927216625683862},{"date":"2026-06-28T16:00:00.000Z","stockId":7032616216990,"netValue":0.9810452137052956},{"date":"2026-06-25T16:00:00.000Z","stockId":7032616216990,"netValue":0.974816272171708},{"date":"2026-06-24T16:00:00.000Z","stockId":7032616216990,"netValue":0.9945339033537013},{"stockId":7032616216990,"date":"2026-06-23T16:00:00.000Z","netValue":0.9958700234473029},{"date":"2026-06-22T16:00:00.000Z","stockId":7032616216990,"netValue":0.9897316100409667},{"date":"2026-06-21T16:00:00.000Z","stockId":7032616216990,"netValue":1.0025792639516222},{"date":"2026-06-17T16:00:00.000Z","stockId":7032616216990,"netValue":0.9899828568587022},{"date":"2026-06-16T16:00:00.000Z","stockId":7032616216990,"netValue":0.9950608236715217},{"stockId":7032616216990,"date":"2026-06-15T16:00:00.000Z","netValue":0.9948235043187789},{"date":"2026-06-14T16:00:00.000Z","stockId":7032616216990,"netValue":0.9918714841732907},{"date":"2026-06-11T16:00:00.000Z","stockId":7032616216990,"netValue":0.9757298743882545},{"date":"2026-06-10T16:00:00.000Z","stockId":7032616216990,"netValue":0.9702459774469541},{"stockId":7032616216990,"date":"2026-06-09T16:00:00.000Z","netValue":0.9793074135830485},{"date":"2026-06-08T16:00:00.000Z","stockId":7032616216990,"netValue":0.9859491598169258},{"date":"2026-06-07T16:00:00.000Z","stockId":7032616216990,"netValue":0.9769753413823076},{"stockId":7032616216990,"date":"2026-06-04T16:00:00.000Z","netValue":0.9971674862974895},{"date":"2026-06-03T16:00:00.000Z","stockId":7032616216990,"netValue":1.0032915973219423},{"date":"2026-06-02T16:00:00.000Z","stockId":7032616216990,"netValue":1.0079529204583375},{"stockId":7032616216990,"date":"2026-06-01T16:00:00.000Z","netValue":1.009519860447365},{"date":"2026-05-31T16:00:00.000Z","stockId":7032616216990,"netValue":1.0065131841621628},{"date":"2026-05-28T16:00:00.000Z","stockId":7032616216990,"netValue":1.0051303002117034},{"stockId":7032616216990,"date":"2026-05-27T16:00:00.000Z","netValue":1.0177494020561508},{"stockId":7032616216990,"date":"2026-05-26T16:00:00.000Z","netValue":1.0209682926035812},{"date":"2026-05-25T16:00:00.000Z","stockId":7032616216990,"netValue":1.028831668396639},{"date":"2026-05-24T16:00:00.000Z","stockId":7032616216990,"netValue":1.0252956614546291},{"stockId":7032616216990,"date":"2026-05-21T16:00:00.000Z","netValue":1.016187961548465},{"date":"2026-05-20T16:00:00.000Z","stockId":7032616216990,"netValue":0.993134360426655},{"stockId":7032616216990,"date":"2026-05-19T16:00:00.000Z","netValue":1.0023734064930816},{"stockId":7032616216990,"date":"2026-05-18T16:00:00.000Z","netValue":0.9999483064678125},{"date":"2026-05-17T16:00:00.000Z","stockId":7032616216990,"netValue":0.9874395704254496},{"stockId":7032616216990,"date":"2026-05-14T16:00:00.000Z","netValue":0.9928318681793699},{"date":"2026-05-13T16:00:00.000Z","stockId":7032616216990,"netValue":1.0022233480014608},{"stockId":7032616216990,"date":"2026-05-12T16:00:00.000Z","netValue":1.0147459756972084},{"stockId":7032616216990,"date":"2026-05-11T16:00:00.000Z","netValue":1.0105495778919318},{"date":"2026-05-10T16:00:00.000Z","stockId":7032616216990,"netValue":1.014538493149867},{"date":"2026-05-07T16:00:00.000Z","stockId":7032616216990,"netValue":0.9985906885893743},{"stockId":7032616216990,"date":"2026-05-06T16:00:00.000Z","netValue":0.9972024478649433},{"stockId":7032616216990,"date":"2026-05-05T16:00:00.000Z","netValue":0.9855584962884358},{"stockId":7032616216990,"date":"2026-04-29T16:00:00.000Z","netValue":0.976164606127358},{"date":"2026-04-28T16:00:00.000Z","stockId":7032616216990,"netValue":0.9757267321481622},{"date":"2026-04-27T16:00:00.000Z","stockId":7032616216990,"netValue":0.9763465909322212},{"date":"2026-04-26T16:00:00.000Z","stockId":7032616216990,"netValue":0.9768943664383215},{"stockId":7032616216990,"date":"2026-04-23T16:00:00.000Z","netValue":0.97021024875959},{"stockId":7032616216990,"date":"2026-04-22T16:00:00.000Z","netValue":0.9722122772743351},{"date":"2026-04-21T16:00:00.000Z","stockId":7032616216990,"netValue":0.9750384865525106},{"date":"2026-04-20T16:00:00.000Z","stockId":7032616216990,"netValue":0.9676045567549975},{"stockId":7032616216990,"date":"2026-04-19T16:00:00.000Z","netValue":0.964021482464855},{"date":"2026-04-16T16:00:00.000Z","stockId":7032616216990,"netValue":0.9580633752816409},{"stockId":7032616216990,"date":"2026-04-15T16:00:00.000Z","netValue":0.9534914017775438},{"stockId":7032616216990,"date":"2026-04-14T16:00:00.000Z","netValue":0.942818958088354},{"date":"2026-04-13T16:00:00.000Z","stockId":7032616216990,"netValue":0.9453898316280657},{"stockId":7032616216990,"date":"2026-04-12T16:00:00.000Z","netValue":0.9422055096009231},{"stockId":7032616216990,"date":"2026-04-09T16:00:00.000Z","netValue":0.9395060397404202},{"stockId":7032616216990,"date":"2026-04-08T16:00:00.000Z","netValue":0.9302556646509943},{"stockId":7032616216990,"date":"2026-04-07T16:00:00.000Z","netValue":0.9351621553269154},{"stockId":7032616216990,"date":"2026-04-06T16:00:00.000Z","netValue":0.9089900397114612},{"stockId":7032616216990,"date":"2026-04-02T16:00:00.000Z","netValue":0.9086010148697935},{"date":"2026-04-01T16:00:00.000Z","stockId":7032616216990,"netValue":0.9106948304851978},{"date":"2026-03-31T16:00:00.000Z","stockId":7032616216990,"netValue":0.9204858065031002},{"date":"2026-03-30T16:00:00.000Z","stockId":7032616216990,"netValue":0.9019198272158477},{"date":"2026-03-29T16:00:00.000Z","stockId":7032616216990,"netValue":0.9086964158074954},{"date":"2026-03-26T16:00:00.000Z","stockId":7032616216990,"netValue":0.906674116638835},{"date":"2026-03-25T16:00:00.000Z","stockId":7032616216990,"netValue":0.8989806278095},{"stockId":7032616216990,"date":"2026-03-24T16:00:00.000Z","netValue":0.9140955439057065},{"date":"2026-03-23T16:00:00.000Z","stockId":7032616216990,"netValue":0.9045121245994489},{"date":"2026-03-22T16:00:00.000Z","stockId":7032616216990,"netValue":0.8873431257837665},{"stockId":7032616216990,"date":"2026-03-19T16:00:00.000Z","netValue":0.9177586222749787},{"date":"2026-03-18T16:00:00.000Z","stockId":7032616216990,"netValue":0.9273301896830731},{"date":"2026-03-17T16:00:00.000Z","stockId":7032616216990,"netValue":0.942627560464691},{"date":"2026-03-16T16:00:00.000Z","stockId":7032616216990,"netValue":0.9354248488679653},{"date":"2026-03-15T16:00:00.000Z","stockId":7032616216990,"netValue":0.9439497143056166},{"stockId":7032616216990,"date":"2026-03-12T16:00:00.000Z","netValue":0.9475407326651945},{"stockId":7032616216990,"date":"2026-03-11T16:00:00.000Z","netValue":0.9556739072107402},{"date":"2026-03-10T16:00:00.000Z","stockId":7032616216990,"netValue":0.9592493394631535},{"stockId":7032616216990,"date":"2026-03-09T16:00:00.000Z","netValue":0.9571283481402278},{"stockId":7032616216990,"date":"2026-03-08T16:00:00.000Z","netValue":0.9455794977540778},{"date":"2026-03-05T16:00:00.000Z","stockId":7032616216990,"netValue":0.9550328027445173},{"date":"2026-03-04T16:00:00.000Z","stockId":7032616216990,"netValue":0.9476439648892178},{"stockId":7032616216990,"date":"2026-03-03T16:00:00.000Z","netValue":0.9453123566179715},{"date":"2026-03-02T16:00:00.000Z","stockId":7032616216990,"netValue":0.951616552023044},{"date":"2026-03-01T16:00:00.000Z","stockId":7032616216990,"netValue":0.9760376241715444},{"stockId":7032616216990,"date":"2026-02-26T16:00:00.000Z","netValue":0.9797644831340543},{"stockId":7032616216990,"date":"2026-02-25T16:00:00.000Z","netValue":0.9753206387457525},{"stockId":7032616216990,"date":"2026-02-24T16:00:00.000Z","netValue":0.9787502211984712},{"stockId":7032616216990,"date":"2026-02-23T16:00:00.000Z","netValue":0.9695111544442586},{"stockId":7032616216990,"date":"2026-02-12T16:00:00.000Z","netValue":0.9559409236712998},{"stockId":7032616216990,"date":"2026-02-11T16:00:00.000Z","netValue":0.9666566676688269},{"stockId":7032616216990,"date":"2026-02-10T16:00:00.000Z","netValue":0.9638171294838526},{"date":"2026-02-09T16:00:00.000Z","stockId":7032616216990,"netValue":0.9625700142861215},{"date":"2026-02-08T16:00:00.000Z","stockId":7032616216990,"netValue":0.955976491716372},{"stockId":7032616216990,"date":"2026-02-05T16:00:00.000Z","netValue":0.9420467026408028},{"stockId":7032616216990,"date":"2026-02-04T16:00:00.000Z","netValue":0.9432459359355224},{"date":"2026-02-03T16:00:00.000Z","stockId":7032616216990,"netValue":0.947561196126344},{"date":"2026-02-02T16:00:00.000Z","stockId":7032616216990,"netValue":0.9364944493701082},{"date":"2026-02-01T16:00:00.000Z","stockId":7032616216990,"netValue":0.9134907826235237},{"stockId":7032616216990,"date":"2026-01-29T16:00:00.000Z","netValue":0.9391945066969078},{"stockId":7032616216990,"date":"2026-01-28T16:00:00.000Z","netValue":0.9493550502141831},{"stockId":7032616216990,"date":"2026-01-27T16:00:00.000Z","netValue":0.9503629242409095},{"date":"2026-01-26T16:00:00.000Z","stockId":7032616216990,"netValue":0.9431503528241331},{"date":"2026-01-25T16:00:00.000Z","stockId":7032616216990,"netValue":0.9366420413006917},{"stockId":7032616216990,"date":"2026-01-22T16:00:00.000Z","netValue":0.9416213978470637},{"stockId":7032616216990,"date":"2026-01-21T16:00:00.000Z","netValue":0.9339261479195038},{"stockId":7032616216990,"date":"2026-01-20T16:00:00.000Z","netValue":0.9298759865014201},{"stockId":7032616216990,"date":"2026-01-19T16:00:00.000Z","netValue":0.9229470159622075},{"stockId":7032616216990,"date":"2026-01-18T16:00:00.000Z","netValue":0.9185527329719663},{"stockId":7032616216990,"date":"2026-01-15T16:00:00.000Z","netValue":0.9111024505025238},{"stockId":7032616216990,"date":"2026-01-14T16:00:00.000Z","netValue":0.9084342896476342},{"stockId":7032616216990,"date":"2026-01-13T16:00:00.000Z","netValue":0.9074849129194698},{"date":"2026-01-12T16:00:00.000Z","stockId":7032616216990,"netValue":0.9059166367209897},{"date":"2026-01-11T16:00:00.000Z","stockId":7032616216990,"netValue":0.9107591661090421},{"stockId":7032616216990,"date":"2026-01-08T16:00:00.000Z","netValue":0.8945713275723397},{"date":"2026-01-07T16:00:00.000Z","stockId":7032616216990,"netValue":0.887007863465093},{"date":"2026-01-06T16:00:00.000Z","stockId":7032616216990,"netValue":0.8870664879179022},{"date":"2026-01-05T16:00:00.000Z","stockId":7032616216990,"netValue":0.8881951165182007},{"date":"2026-01-04T16:00:00.000Z","stockId":7032616216990,"netValue":0.87516475822215},{"date":"2025-12-30T16:00:00.000Z","stockId":7032616216990,"netValue":0.8620595767070892},{"date":"2025-12-29T16:00:00.000Z","stockId":7032616216990,"netValue":0.8635391407760391},{"date":"2025-12-28T16:00:00.000Z","stockId":7032616216990,"netValue":0.8632778364054902},{"date":"2025-12-25T16:00:00.000Z","stockId":7032616216990,"netValue":0.8629508140316628},{"date":"2025-12-24T16:00:00.000Z","stockId":7032616216990,"netValue":0.8613165894475894},{"date":"2025-12-23T16:00:00.000Z","stockId":7032616216990,"netValue":0.8572761580399122},{"date":"2025-12-22T16:00:00.000Z","stockId":7032616216990,"netValue":0.8531968124453502},{"date":"2025-12-21T16:00:00.000Z","stockId":7032616216990,"netValue":0.8547350009671095},{"date":"2025-12-18T16:00:00.000Z","stockId":7032616216990,"netValue":0.850737879788185},{"date":"2025-12-17T16:00:00.000Z","stockId":7032616216990,"netValue":0.8444801125708861},{"date":"2025-12-16T16:00:00.000Z","stockId":7032616216990,"netValue":0.8400663379200318},{"date":"2025-12-15T16:00:00.000Z","stockId":7032616216990,"netValue":0.8337245223489637},{"date":"2025-12-14T16:00:00.000Z","stockId":7032616216990,"netValue":0.8460579066087062},{"date":"2025-12-11T16:00:00.000Z","stockId":7032616216990,"netValue":0.8492613236169131},{"date":"2025-12-10T16:00:00.000Z","stockId":7032616216990,"netValue":0.8421844365566931},{"date":"2025-12-09T16:00:00.000Z","stockId":7032616216990,"netValue":0.8464760599150969},{"date":"2025-12-08T16:00:00.000Z","stockId":7032616216990,"netValue":0.8447014873217036},{"date":"2025-12-07T16:00:00.000Z","stockId":7032616216990,"netValue":0.8527932710621651},{"date":"2025-12-04T16:00:00.000Z","stockId":7032616216990,"netValue":0.851941446040684},{"date":"2025-12-03T16:00:00.000Z","stockId":7032616216990,"netValue":0.8424366329685915},{"date":"2025-12-02T16:00:00.000Z","stockId":7032616216990,"netValue":0.8425422696199267},{"date":"2025-12-01T16:00:00.000Z","stockId":7032616216990,"netValue":0.8457825973785121},{"date":"2025-11-30T16:00:00.000Z","stockId":7032616216990,"netValue":0.8500464179451879},{"date":"2025-11-27T16:00:00.000Z","stockId":7032616216990,"netValue":0.8446305510566786},{"date":"2025-11-26T16:00:00.000Z","stockId":7032616216990,"netValue":0.8415544871451561},{"date":"2025-11-25T16:00:00.000Z","stockId":7032616216990,"netValue":0.8423092689002323},{"date":"2025-11-24T16:00:00.000Z","stockId":7032616216990,"netValue":0.8425589582735793},{"date":"2025-11-23T16:00:00.000Z","stockId":7032616216990,"netValue":0.8325522539304043},{"date":"2025-11-20T16:00:00.000Z","stockId":7032616216990,"netValue":0.8277472497085804},{"date":"2025-11-19T16:00:00.000Z","stockId":7032616216990,"netValue":0.8449678030264369},{"date":"2025-11-18T16:00:00.000Z","stockId":7032616216990,"netValue":0.8506380629763197},{"date":"2025-11-17T16:00:00.000Z","stockId":7032616216990,"netValue":0.8525413713247498},{"date":"2025-11-16T16:00:00.000Z","stockId":7032616216990,"netValue":0.860855539763038},{"date":"2025-11-13T16:00:00.000Z","stockId":7032616216990,"netValue":0.8629569442602092},{"date":"2025-11-12T16:00:00.000Z","stockId":7032616216990,"netValue":0.8722324640682172},{"date":"2025-11-11T16:00:00.000Z","stockId":7032616216990,"netValue":0.8630504650552154},{"date":"2025-11-10T16:00:00.000Z","stockId":7032616216990,"netValue":0.868030469064997},{"date":"2025-11-09T16:00:00.000Z","stockId":7032616216990,"netValue":0.8699718152869238},{"date":"2025-11-06T16:00:00.000Z","stockId":7032616216990,"netValue":0.8641989293263033},{"date":"2025-11-05T16:00:00.000Z","stockId":7032616216990,"netValue":0.8649311183226419},{"date":"2025-11-04T16:00:00.000Z","stockId":7032616216990,"netValue":0.8578212129518661},{"date":"2025-11-03T16:00:00.000Z","stockId":7032616216990,"netValue":0.8571811675780188},{"date":"2025-11-02T16:00:00.000Z","stockId":7032616216990,"netValue":0.8671196413935263},{"date":"2025-10-30T16:00:00.000Z","stockId":7032616216990,"netValue":0.8612155071534799},{"date":"2025-10-29T16:00:00.000Z","stockId":7032616216990,"netValue":0.8656216873947382},{"date":"2025-10-28T16:00:00.000Z","stockId":7032616216990,"netValue":0.8730864151881508},{"date":"2025-10-27T16:00:00.000Z","stockId":7032616216990,"netValue":0.8642686596884316},{"date":"2025-10-26T16:00:00.000Z","stockId":7032616216990,"netValue":0.8666170560503486},{"date":"2025-10-23T16:00:00.000Z","stockId":7032616216990,"netValue":0.8584541565464876},{"date":"2025-10-22T16:00:00.000Z","stockId":7032616216990,"netValue":0.8543316884503037},{"date":"2025-10-21T16:00:00.000Z","stockId":7032616216990,"netValue":0.8516621683338071},{"date":"2025-10-20T16:00:00.000Z","stockId":7032616216990,"netValue":0.8569250650117038},{"date":"2025-10-19T16:00:00.000Z","stockId":7032616216990,"netValue":0.849648198285264},{"date":"2025-10-16T16:00:00.000Z","stockId":7032616216990,"netValue":0.846892749040438},{"date":"2025-10-15T16:00:00.000Z","stockId":7032616216990,"netValue":0.8640272986904527},{"date":"2025-10-14T16:00:00.000Z","stockId":7032616216990,"netValue":0.8662576984663855},{"date":"2025-10-13T16:00:00.000Z","stockId":7032616216990,"netValue":0.8545406499943726},{"date":"2025-10-12T16:00:00.000Z","stockId":7032616216990,"netValue":0.8632536888204275},{"date":"2025-10-09T16:00:00.000Z","stockId":7032616216990,"netValue":0.8662294572161567},{"date":"2025-10-08T16:00:00.000Z","stockId":7032616216990,"netValue":0.8788522540963477},{"date":"2025-09-29T16:00:00.000Z","stockId":7032616216990,"netValue":0.8644735653481272},{"date":"2025-09-28T16:00:00.000Z","stockId":7032616216990,"netValue":0.8537756627846493},{"date":"2025-09-25T16:00:00.000Z","stockId":7032616216990,"netValue":0.8409819886266321},{"date":"2025-09-24T16:00:00.000Z","stockId":7032616216990,"netValue":0.8468851472223897},{"date":"2025-09-23T16:00:00.000Z","stockId":7032616216990,"netValue":0.8432451604041209},{"date":"2025-09-22T16:00:00.000Z","stockId":7032616216990,"netValue":0.8314837344880541},{"date":"2025-09-21T16:00:00.000Z","stockId":7032616216990,"netValue":0.8357035591385129},{"date":"2025-09-18T16:00:00.000Z","stockId":7032616216990,"netValue":0.8346510622333627},{"date":"2025-09-17T16:00:00.000Z","stockId":7032616216990,"netValue":0.8334188286462512},{"date":"2025-09-16T16:00:00.000Z","stockId":7032616216990,"netValue":0.8422301064045601},{"date":"2025-09-15T16:00:00.000Z","stockId":7032616216990,"netValue":0.8399722159536263},{"date":"2025-09-14T16:00:00.000Z","stockId":7032616216990,"netValue":0.8366892128560401},{"date":"2025-09-11T16:00:00.000Z","stockId":7032616216990,"netValue":0.8342429381103296},{"date":"2025-09-10T16:00:00.000Z","stockId":7032616216990,"netValue":0.8369965681918892},{"date":"2025-09-09T16:00:00.000Z","stockId":7032616216990,"netValue":0.8263130583621107},{"date":"2025-09-08T16:00:00.000Z","stockId":7032616216990,"netValue":0.8265352270620558},{"date":"2025-09-07T16:00:00.000Z","stockId":7032616216990,"netValue":0.8315097077117375},{"date":"2025-09-04T16:00:00.000Z","stockId":7032616216990,"netValue":0.8235570092342377},{"date":"2025-09-03T16:00:00.000Z","stockId":7032616216990,"netValue":0.8081551934771252},{"date":"2025-09-02T16:00:00.000Z","stockId":7032616216990,"netValue":0.8155334864687576},{"date":"2025-09-01T16:00:00.000Z","stockId":7032616216990,"netValue":0.8230453952381714},{"date":"2025-08-31T16:00:00.000Z","stockId":7032616216990,"netValue":0.8366050744427861},{"date":"2025-08-28T16:00:00.000Z","stockId":7032616216990,"netValue":0.8313833588977334},{"date":"2025-08-27T16:00:00.000Z","stockId":7032616216990,"netValue":0.8302938221097713},{"date":"2025-08-26T16:00:00.000Z","stockId":7032616216990,"netValue":0.8232829646833144},{"date":"2025-08-25T16:00:00.000Z","stockId":7032616216990,"netValue":0.8363564991100663},{"date":"2025-08-24T16:00:00.000Z","stockId":7032616216990,"netValue":0.8376889670925676},{"date":"2025-08-21T16:00:00.000Z","stockId":7032616216990,"netValue":0.8290286709345975},{"date":"2025-08-20T16:00:00.000Z","stockId":7032616216990,"netValue":0.8171455931027606},{"date":"2025-08-19T16:00:00.000Z","stockId":7032616216990,"netValue":0.8171989103737903},{"date":"2025-08-18T16:00:00.000Z","stockId":7032616216990,"netValue":0.8078186800363376},{"date":"2025-08-17T16:00:00.000Z","stockId":7032616216990,"netValue":0.8101207763511573},{"date":"2025-08-14T16:00:00.000Z","stockId":7032616216990,"netValue":0.7994613649164573},{"date":"2025-08-13T16:00:00.000Z","stockId":7032616216990,"netValue":0.7867102335850407},{"date":"2025-08-12T16:00:00.000Z","stockId":7032616216990,"netValue":0.7932453176552863},{"date":"2025-08-11T16:00:00.000Z","stockId":7032616216990,"netValue":0.784041135113598},{"date":"2025-08-10T16:00:00.000Z","stockId":7032616216990,"netValue":0.7827104409769988},{"date":"2025-08-07T16:00:00.000Z","stockId":7032616216990,"netValue":0.777333006722222},{"date":"2025-08-06T16:00:00.000Z","stockId":7032616216990,"netValue":0.7770507577929501},{"date":"2025-08-05T16:00:00.000Z","stockId":7032616216990,"netValue":0.7727330168101734},{"date":"2025-08-04T16:00:00.000Z","stockId":7032616216990,"netValue":0.7694123188039885},{"date":"2025-08-03T16:00:00.000Z","stockId":7032616216990,"netValue":0.76691395641598},{"date":"2025-07-31T16:00:00.000Z","stockId":7032616216990,"netValue":0.762958480480441},{"date":"2025-07-30T16:00:00.000Z","stockId":7032616216990,"netValue":0.7592864831029057},{"date":"2025-07-29T16:00:00.000Z","stockId":7032616216990,"netValue":0.7738575372462608},{"date":"2025-07-28T16:00:00.000Z","stockId":7032616216990,"netValue":0.7746777362069087},{"date":"2025-07-27T16:00:00.000Z","stockId":7032616216990,"netValue":0.7723201555777551},{"date":"2025-07-24T16:00:00.000Z","stockId":7032616216990,"netValue":0.7735965950287527},{"date":"2025-07-23T16:00:00.000Z","stockId":7032616216990,"netValue":0.7745479201239417},{"date":"2025-07-22T16:00:00.000Z","stockId":7032616216990,"netValue":0.7634174724424154},{"date":"2025-07-21T16:00:00.000Z","stockId":7032616216990,"netValue":0.7664976985115257},{"date":"2025-07-20T16:00:00.000Z","stockId":7032616216990,"netValue":0.757305822083074},{"date":"2025-07-17T16:00:00.000Z","stockId":7032616216990,"netValue":0.7486273334965908},{"date":"2025-07-16T16:00:00.000Z","stockId":7032616216990,"netValue":0.7431712235611975},{"date":"2025-07-15T16:00:00.000Z","stockId":7032616216990,"netValue":0.7361622507892595},{"date":"2025-07-14T16:00:00.000Z","stockId":7032616216990,"netValue":0.7368926368132354},{"date":"2025-07-13T16:00:00.000Z","stockId":7032616216990,"netValue":0.7396803033029729},{"date":"2025-07-10T16:00:00.000Z","stockId":7032616216990,"netValue":0.7392468207703529},{"date":"2025-07-09T16:00:00.000Z","stockId":7032616216990,"netValue":0.7366380150979481},{"date":"2025-07-08T16:00:00.000Z","stockId":7032616216990,"netValue":0.7292814408883792},{"date":"2025-07-07T16:00:00.000Z","stockId":7032616216990,"netValue":0.7345415362797372},{"date":"2025-07-06T16:00:00.000Z","stockId":7032616216990,"netValue":0.7266524525935878},{"date":"2025-07-03T16:00:00.000Z","stockId":7032616216990,"netValue":0.7284618246742994},{"date":"2025-07-02T16:00:00.000Z","stockId":7032616216990,"netValue":0.7331252498491836},{"date":"2025-07-01T16:00:00.000Z","stockId":7032616216990,"netValue":0.7293975204164554},{"date":"2025-06-30T16:00:00.000Z","stockId":7032616216990,"netValue":0.7253880593849324},{"date":"2025-06-29T16:00:00.000Z","stockId":7032616216990,"netValue":0.725634697223898},{"date":"2025-06-26T16:00:00.000Z","stockId":7032616216990,"netValue":0.7221206773131019},{"date":"2025-06-25T16:00:00.000Z","stockId":7032616216990,"netValue":0.7219112813273814},{"date":"2025-06-24T16:00:00.000Z","stockId":7032616216990,"netValue":0.7255824716996732},{"date":"2025-06-23T16:00:00.000Z","stockId":7032616216990,"netValue":0.7178329853373373},{"date":"2025-06-22T16:00:00.000Z","stockId":7032616216990,"netValue":0.7090312244574198},{"date":"2025-06-19T16:00:00.000Z","stockId":7032616216990,"netValue":0.706357731881503},{"date":"2025-06-18T16:00:00.000Z","stockId":7032616216990,"netValue":0.7057135266850594},{"date":"2025-06-17T16:00:00.000Z","stockId":7032616216990,"netValue":0.7147050148351348},{"date":"2025-06-16T16:00:00.000Z","stockId":7032616216990,"netValue":0.7176388112923169},{"date":"2025-06-15T16:00:00.000Z","stockId":7032616216990,"netValue":0.7185123018766871},{"date":"2025-06-12T16:00:00.000Z","stockId":7032616216990,"netValue":0.7161494112994884},{"date":"2025-06-11T16:00:00.000Z","stockId":7032616216990,"netValue":0.7218187023868063},{"date":"2025-06-10T16:00:00.000Z","stockId":7032616216990,"netValue":0.721904889796366},{"date":"2025-06-09T16:00:00.000Z","stockId":7032616216990,"netValue":0.7127420254630149},{"date":"2025-06-08T16:00:00.000Z","stockId":7032616216990,"netValue":0.7168517114547686},{"date":"2025-06-05T16:00:00.000Z","stockId":7032616216990,"netValue":0.7094874965518261},{"date":"2025-06-04T16:00:00.000Z","stockId":7032616216990,"netValue":0.7074999327329173},{"date":"2025-06-03T16:00:00.000Z","stockId":7032616216990,"netValue":0.7053456601922392},{"date":"2025-06-02T16:00:00.000Z","stockId":7032616216990,"netValue":0.7002874252976878},{"date":"2025-05-29T16:00:00.000Z","stockId":7032616216990,"netValue":0.6996081263414149},{"date":"2025-05-28T16:00:00.000Z","stockId":7032616216990,"netValue":0.7056566512824052},{"date":"2025-05-27T16:00:00.000Z","stockId":7032616216990,"netValue":0.6975782467669269},{"date":"2025-05-26T16:00:00.000Z","stockId":7032616216990,"netValue":0.6966920887761003},{"date":"2025-05-25T16:00:00.000Z","stockId":7032616216990,"netValue":0.6985314807143069},{"date":"2025-05-22T16:00:00.000Z","stockId":7032616216990,"netValue":0.6978161242948183},{"date":"2025-05-21T16:00:00.000Z","stockId":7032616216990,"netValue":0.7000267501417472},{"date":"2025-05-20T16:00:00.000Z","stockId":7032616216990,"netValue":0.7040391545652667},{"date":"2025-05-19T16:00:00.000Z","stockId":7032616216990,"netValue":0.7057231526270215},{"date":"2025-05-18T16:00:00.000Z","stockId":7032616216990,"netValue":0.7032311666896688},{"date":"2025-05-15T16:00:00.000Z","stockId":7032616216990,"netValue":0.7015559465220648},{"date":"2025-05-14T16:00:00.000Z","stockId":7032616216990,"netValue":0.703272315638296},{"date":"2025-05-13T16:00:00.000Z","stockId":7032616216990,"netValue":0.7138003903355475},{"date":"2025-05-12T16:00:00.000Z","stockId":7032616216990,"netValue":0.7080920983930177},{"date":"2025-05-11T16:00:00.000Z","stockId":7032616216990,"netValue":0.7114774643169465},{"date":"2025-05-08T16:00:00.000Z","stockId":7032616216990,"netValue":0.6989189178501922},{"date":"2025-05-07T16:00:00.000Z","stockId":7032616216990,"netValue":0.7046545069448639},{"date":"2025-05-06T16:00:00.000Z","stockId":7032616216990,"netValue":0.7030217882870249},{"date":"2025-05-05T16:00:00.000Z","stockId":7032616216990,"netValue":0.7004598179335798},{"date":"2025-04-29T16:00:00.000Z","stockId":7032616216990,"netValue":0.6908190856171839},{"date":"2025-04-28T16:00:00.000Z","stockId":7032616216990,"netValue":0.6917130577987749},{"date":"2025-04-27T16:00:00.000Z","stockId":7032616216990,"netValue":0.6915371823251022},{"date":"2025-04-24T16:00:00.000Z","stockId":7032616216990,"netValue":0.6913457309854348},{"date":"2025-04-23T16:00:00.000Z","stockId":7032616216990,"netValue":0.6887465187787452},{"date":"2025-04-22T16:00:00.000Z","stockId":7032616216990,"netValue":0.6916976676869658},{"date":"2025-04-21T16:00:00.000Z","stockId":7032616216990,"netValue":0.6892345521495364},{"date":"2025-04-20T16:00:00.000Z","stockId":7032616216990,"netValue":0.6875987043455154},{"date":"2025-04-17T16:00:00.000Z","stockId":7032616216990,"netValue":0.6825874702511263},{"date":"2025-04-16T16:00:00.000Z","stockId":7032616216990,"netValue":0.6832942521137266},{"date":"2025-04-15T16:00:00.000Z","stockId":7032616216990,"netValue":0.6807024476569725},{"date":"2025-04-14T16:00:00.000Z","stockId":7032616216990,"netValue":0.6849283409157805},{"date":"2025-04-13T16:00:00.000Z","stockId":7032616216990,"netValue":0.6855425262547292},{"date":"2025-04-10T16:00:00.000Z","stockId":7032616216990,"netValue":0.6809693813389729},{"date":"2025-04-09T16:00:00.000Z","stockId":7032616216990,"netValue":0.6775078490151173},{"date":"2025-04-08T16:00:00.000Z","stockId":7032616216990,"netValue":0.6634225843937598},{"date":"2025-04-07T16:00:00.000Z","stockId":7032616216990,"netValue":0.655269369164186},{"date":"2025-04-06T16:00:00.000Z","stockId":7032616216990,"netValue":0.6489598402102473},{"date":"2025-04-02T16:00:00.000Z","stockId":7032616216990,"netValue":0.7118616554085043},{"date":"2025-04-01T16:00:00.000Z","stockId":7032616216990,"netValue":0.7171950803309649},{"date":"2025-03-31T16:00:00.000Z","stockId":7032616216990,"netValue":0.7187459457791721},{"date":"2025-03-30T16:00:00.000Z","stockId":7032616216990,"netValue":0.716916859325215},{"date":"2025-03-27T16:00:00.000Z","stockId":7032616216990,"netValue":0.726253959513701},{"date":"2025-03-26T16:00:00.000Z","stockId":7032616216990,"netValue":0.7311621205380275},{"date":"2025-03-25T16:00:00.000Z","stockId":7032616216990,"netValue":0.7315068720396165},{"date":"2025-03-24T16:00:00.000Z","stockId":7032616216990,"netValue":0.7310883420414273},{"date":"2025-03-23T16:00:00.000Z","stockId":7032616216990,"netValue":0.7339865136370577},{"date":"2025-03-20T16:00:00.000Z","stockId":7032616216990,"netValue":0.7328054238802176},{"date":"2025-03-19T16:00:00.000Z","stockId":7032616216990,"netValue":0.7439903857979167},{"date":"2025-03-18T16:00:00.000Z","stockId":7032616216990,"netValue":0.7528216058715691},{"date":"2025-03-17T16:00:00.000Z","stockId":7032616216990,"netValue":0.7553214491688436},{"date":"2025-03-16T16:00:00.000Z","stockId":7032616216990,"netValue":0.7511426057417842},{"date":"2025-03-13T16:00:00.000Z","stockId":7032616216990,"netValue":0.7476860224938642},{"date":"2025-03-12T16:00:00.000Z","stockId":7032616216990,"netValue":0.7321898778985552},{"date":"2025-03-11T16:00:00.000Z","stockId":7032616216990,"netValue":0.7361222292941922},{"date":"2025-03-10T16:00:00.000Z","stockId":7032616216990,"netValue":0.7401227281928789},{"date":"2025-03-09T16:00:00.000Z","stockId":7032616216990,"netValue":0.7379073548158772},{"date":"2025-03-06T16:00:00.000Z","stockId":7032616216990,"netValue":0.736523733959887},{"date":"2025-03-05T16:00:00.000Z","stockId":7032616216990,"netValue":0.73622498773612},{"date":"2025-03-04T16:00:00.000Z","stockId":7032616216990,"netValue":0.7289769800059743},{"date":"2025-03-03T16:00:00.000Z","stockId":7032616216990,"netValue":0.7266317220046339},{"date":"2025-03-02T16:00:00.000Z","stockId":7032616216990,"netValue":0.721687333034218},{"date":"2025-02-27T16:00:00.000Z","stockId":7032616216990,"netValue":0.7177674503522311},{"date":"2025-02-26T16:00:00.000Z","stockId":7032616216990,"netValue":0.7333918334492728},{"date":"2025-02-25T16:00:00.000Z","stockId":7032616216990,"netValue":0.7318589347727158},{"date":"2025-02-24T16:00:00.000Z","stockId":7032616216990,"netValue":0.7200171111499273},{"date":"2025-02-23T16:00:00.000Z","stockId":7032616216990,"netValue":0.7282195371400569},{"date":"2025-02-20T16:00:00.000Z","stockId":7032616216990,"netValue":0.7315522649801324},{"date":"2025-02-19T16:00:00.000Z","stockId":7032616216990,"netValue":0.7223310675152794},{"date":"2025-02-18T16:00:00.000Z","stockId":7032616216990,"netValue":0.7224923867111573},{"date":"2025-02-17T16:00:00.000Z","stockId":7032616216990,"netValue":0.716273441888285},{"date":"2025-02-16T16:00:00.000Z","stockId":7032616216990,"netValue":0.7190930416127649},{"date":"2025-02-13T16:00:00.000Z","stockId":7032616216990,"netValue":0.7191051868082313},{"date":"2025-02-12T16:00:00.000Z","stockId":7032616216990,"netValue":0.7149552195063444},{"date":"2025-02-11T16:00:00.000Z","stockId":7032616216990,"netValue":0.7183574174538919},{"date":"2025-02-10T16:00:00.000Z","stockId":7032616216990,"netValue":0.7120254227565416},{"date":"2025-02-09T16:00:00.000Z","stockId":7032616216990,"netValue":0.7152258981085444},{"date":"2025-02-06T16:00:00.000Z","stockId":7032616216990,"netValue":0.7142526469262214},{"date":"2025-02-05T16:00:00.000Z","stockId":7032616216990,"netValue":0.7073665952362389},{"date":"2025-02-04T16:00:00.000Z","stockId":7032616216990,"netValue":0.7004532786497143},{"date":"2025-01-26T16:00:00.000Z","stockId":7032616216990,"netValue":0.7016417055481866},{"date":"2025-01-23T16:00:00.000Z","stockId":7032616216990,"netValue":0.699927314117923},{"date":"2025-01-22T16:00:00.000Z","stockId":7032616216990,"netValue":0.6950503440243365},{"date":"2025-01-21T16:00:00.000Z","stockId":7032616216990,"netValue":0.6980333388681308},{"date":"2025-01-20T16:00:00.000Z","stockId":7032616216990,"netValue":0.7019263253367644},{"date":"2025-01-19T16:00:00.000Z","stockId":7032616216990,"netValue":0.7015261995435297},{"date":"2025-01-16T16:00:00.000Z","stockId":7032616216990,"netValue":0.7020748346758676},{"date":"2025-01-15T16:00:00.000Z","stockId":7032616216990,"netValue":0.6966526838650732},{"date":"2025-01-14T16:00:00.000Z","stockId":7032616216990,"netValue":0.6934699809803218},{"date":"2025-01-13T16:00:00.000Z","stockId":7032616216990,"netValue":0.6950786121262208},{"date":"2025-01-12T16:00:00.000Z","stockId":7032616216990,"netValue":0.6800379371221517},{"date":"2025-01-09T16:00:00.000Z","stockId":7032616216990,"netValue":0.6788245433277208},{"date":"2025-01-08T16:00:00.000Z","stockId":7032616216990,"netValue":0.6871861234260321},{"date":"2025-01-07T16:00:00.000Z","stockId":7032616216990,"netValue":0.6886316568380046},{"date":"2025-01-06T16:00:00.000Z","stockId":7032616216990,"netValue":0.6879358236954864},{"date":"2025-01-05T16:00:00.000Z","stockId":7032616216990,"netValue":0.6832999993686723},{"date":"2025-01-02T16:00:00.000Z","stockId":7032616216990,"netValue":0.6852347185404554},{"date":"2025-01-01T16:00:00.000Z","stockId":7032616216990,"netValue":0.6902139487360403},{"date":"2024-12-30T16:00:00.000Z","stockId":7032616216990,"netValue":0.702941847106286},{"date":"2024-12-29T16:00:00.000Z","stockId":7032616216990,"netValue":0.7112585198079062},{"date":"2024-12-26T16:00:00.000Z","stockId":7032616216990,"netValue":0.7088822066055819},{"date":"2024-12-25T16:00:00.000Z","stockId":7032616216990,"netValue":0.7095931992490344},{"date":"2024-12-24T16:00:00.000Z","stockId":7032616216990,"netValue":0.7084109104465197},{"date":"2024-12-23T16:00:00.000Z","stockId":7032616216990,"netValue":0.7096560725252015},{"date":"2024-12-22T16:00:00.000Z","stockId":7032616216990,"netValue":0.7010097811038397},{"date":"2024-12-19T16:00:00.000Z","stockId":7032616216990,"netValue":0.7025700046706809},{"date":"2024-12-18T16:00:00.000Z","stockId":7032616216990,"netValue":0.7060622020537451},{"date":"2024-12-17T16:00:00.000Z","stockId":7032616216990,"netValue":0.7061008944240015},{"date":"2024-12-16T16:00:00.000Z","stockId":7032616216990,"netValue":0.701926651047448},{"date":"2024-12-15T16:00:00.000Z","stockId":7032616216990,"netValue":0.703296172070813},{"date":"2024-12-12T16:00:00.000Z","stockId":7032616216990,"netValue":0.7095149820994876},{"date":"2024-12-11T16:00:00.000Z","stockId":7032616216990,"netValue":0.7191701013440474},{"date":"2024-12-10T16:00:00.000Z","stockId":7032616216990,"netValue":0.7139262077681131},{"date":"2024-12-09T16:00:00.000Z","stockId":7032616216990,"netValue":0.7121427738024838},{"date":"2024-12-08T16:00:00.000Z","stockId":7032616216990,"netValue":0.7130935551165499},{"date":"2024-12-05T16:00:00.000Z","stockId":7032616216990,"netValue":0.7091839446088547},{"date":"2024-12-04T16:00:00.000Z","stockId":7032616216990,"netValue":0.7029173902934567},{"date":"2024-12-03T16:00:00.000Z","stockId":7032616216990,"netValue":0.7064566076479287},{"date":"2024-12-02T16:00:00.000Z","stockId":7032616216990,"netValue":0.7087347479442282},{"date":"2024-12-01T16:00:00.000Z","stockId":7032616216990,"netValue":0.7067689085247834},{"date":"2024-11-28T16:00:00.000Z","stockId":7032616216990,"netValue":0.7024419306596938},{"date":"2024-11-27T16:00:00.000Z","stockId":7032616216990,"netValue":0.6961311780071748},{"date":"2024-11-26T16:00:00.000Z","stockId":7032616216990,"netValue":0.6999834052980722},{"date":"2024-11-25T16:00:00.000Z","stockId":7032616216990,"netValue":0.6904450728756018},{"date":"2024-11-24T16:00:00.000Z","stockId":7032616216990,"netValue":0.6912099790649766},{"date":"2024-11-21T16:00:00.000Z","stockId":7032616216990,"netValue":0.6942702976263014},{"date":"2024-11-20T16:00:00.000Z","stockId":7032616216990,"netValue":0.7102465175130247},{"date":"2024-11-19T16:00:00.000Z","stockId":7032616216990,"netValue":0.7129392645554133},{"date":"2024-11-18T16:00:00.000Z","stockId":7032616216990,"netValue":0.7107640476534464},{"date":"2024-11-17T16:00:00.000Z","stockId":7032616216990,"netValue":0.7042487595411857},{"date":"2024-11-14T16:00:00.000Z","stockId":7032616216990,"netValue":0.7083268968191941},{"date":"2024-11-13T16:00:00.000Z","stockId":7032616216990,"netValue":0.7143418963551926},{"date":"2024-11-12T16:00:00.000Z","stockId":7032616216990,"netValue":0.7254100564121589},{"date":"2024-11-11T16:00:00.000Z","stockId":7032616216990,"netValue":0.7240923516157451},{"date":"2024-11-10T16:00:00.000Z","stockId":7032616216990,"netValue":0.7322894616282258},{"date":"2024-11-07T16:00:00.000Z","stockId":7032616216990,"netValue":0.7293548438519982},{"date":"2024-11-06T16:00:00.000Z","stockId":7032616216990,"netValue":0.7302379092153669},{"date":"2024-11-05T16:00:00.000Z","stockId":7032616216990,"netValue":0.7246305618279609},{"date":"2024-11-04T16:00:00.000Z","stockId":7032616216990,"netValue":0.7269253109075766},{"date":"2024-11-03T16:00:00.000Z","stockId":7032616216990,"netValue":0.7164174910687526},{"date":"2024-10-31T16:00:00.000Z","stockId":7032616216990,"netValue":0.7120041680811562},{"date":"2024-10-30T16:00:00.000Z","stockId":7032616216990,"netValue":0.7128920913748009},{"date":"2024-10-29T16:00:00.000Z","stockId":7032616216990,"netValue":0.7134448442146032},{"date":"2024-10-28T16:00:00.000Z","stockId":7032616216990,"netValue":0.7145974003771063},{"date":"2024-10-27T16:00:00.000Z","stockId":7032616216990,"netValue":0.7207644094345748},{"date":"2024-10-24T16:00:00.000Z","stockId":7032616216990,"netValue":0.7188337622030198},{"date":"2024-10-23T16:00:00.000Z","stockId":7032616216990,"netValue":0.7158293775761108},{"date":"2024-10-22T16:00:00.000Z","stockId":7032616216990,"netValue":0.7219742566276528},{"date":"2024-10-21T16:00:00.000Z","stockId":7032616216990,"netValue":0.7204720795699439},{"date":"2024-10-20T16:00:00.000Z","stockId":7032616216990,"netValue":0.7148412298247067},{"date":"2024-10-17T16:00:00.000Z","stockId":7032616216990,"netValue":0.7116150071509143},{"date":"2024-10-16T16:00:00.000Z","stockId":7032616216990,"netValue":0.692713823673783},{"date":"2024-10-15T16:00:00.000Z","stockId":7032616216990,"netValue":0.7005378256889717},{"date":"2024-10-14T16:00:00.000Z","stockId":7032616216990,"netValue":0.7015494293792204},{"date":"2024-10-13T16:00:00.000Z","stockId":7032616216990,"netValue":0.7170364024831517},{"date":"2024-10-10T16:00:00.000Z","stockId":7032616216990,"netValue":0.7048743960651489},{"date":"2024-10-09T16:00:00.000Z","stockId":7032616216990,"netValue":0.7178283112825695},{"date":"2024-10-08T16:00:00.000Z","stockId":7032616216990,"netValue":0.7073446614275465},{"date":"2024-10-07T16:00:00.000Z","stockId":7032616216990,"netValue":0.7409601609538532},{"date":"2024-09-29T16:00:00.000Z","stockId":7032616216990,"netValue":0.7195607454828388},{"date":"2024-09-26T16:00:00.000Z","stockId":7032616216990,"netValue":0.6776714248269126},{"date":"2024-09-25T16:00:00.000Z","stockId":7032616216990,"netValue":0.6626879964348318},{"date":"2024-09-24T16:00:00.000Z","stockId":7032616216990,"netValue":0.6490682877418745},{"date":"2024-09-23T16:00:00.000Z","stockId":7032616216990,"netValue":0.6447212663272154},{"date":"2024-09-22T16:00:00.000Z","stockId":7032616216990,"netValue":0.6237607431120238},{"date":"2024-09-19T16:00:00.000Z","stockId":7032616216990,"netValue":0.6222182159233246},{"date":"2024-09-18T16:00:00.000Z","stockId":7032616216990,"netValue":0.6229908845937826},{"date":"2024-09-17T16:00:00.000Z","stockId":7032616216990,"netValue":0.6193091085941943},{"date":"2024-09-12T16:00:00.000Z","stockId":7032616216990,"netValue":0.6141720500440027},{"date":"2024-09-11T16:00:00.000Z","stockId":7032616216990,"netValue":0.614644477717106},{"date":"2024-09-10T16:00:00.000Z","stockId":7032616216990,"netValue":0.6147763524807205},{"date":"2024-09-09T16:00:00.000Z","stockId":7032616216990,"netValue":0.6183562752402647},{"date":"2024-09-08T16:00:00.000Z","stockId":7032616216990,"netValue":0.6179273717913495},{"date":"2024-09-05T16:00:00.000Z","stockId":7032616216990,"netValue":0.6252864596765133},{"date":"2024-09-04T16:00:00.000Z","stockId":7032616216990,"netValue":0.6305771299578687},{"date":"2024-09-03T16:00:00.000Z","stockId":7032616216990,"netValue":0.6336956694634572},{"date":"2024-09-02T16:00:00.000Z","stockId":7032616216990,"netValue":0.640558184715589},{"date":"2024-09-01T16:00:00.000Z","stockId":7032616216990,"netValue":0.6419062402005246},{"date":"2024-08-29T16:00:00.000Z","stockId":7032616216990,"netValue":0.6482791603179539},{"date":"2024-08-28T16:00:00.000Z","stockId":7032616216990,"netValue":0.6428937651621557},{"date":"2024-08-27T16:00:00.000Z","stockId":7032616216990,"netValue":0.6441649166866501},{"date":"2024-08-26T16:00:00.000Z","stockId":7032616216990,"netValue":0.6445827757164175},{"date":"2024-08-25T16:00:00.000Z","stockId":7032616216990,"netValue":0.646183787602},{"date":"2024-08-22T16:00:00.000Z","stockId":7032616216990,"netValue":0.6460071871013288},{"date":"2024-08-21T16:00:00.000Z","stockId":7032616216990,"netValue":0.6453232711301338},{"date":"2024-08-20T16:00:00.000Z","stockId":7032616216990,"netValue":0.6457707495236344},{"date":"2024-08-19T16:00:00.000Z","stockId":7032616216990,"netValue":0.6468351784457066},{"date":"2024-08-18T16:00:00.000Z","stockId":7032616216990,"netValue":0.6533206946406711},{"date":"2024-08-15T16:00:00.000Z","stockId":7032616216990,"netValue":0.6501069778117119},{"date":"2024-08-14T16:00:00.000Z","stockId":7032616216990,"netValue":0.6505897461624699},{"date":"2024-08-13T16:00:00.000Z","stockId":7032616216990,"netValue":0.6465460321565903},{"date":"2024-08-12T16:00:00.000Z","stockId":7032616216990,"netValue":0.6507326653452321},{"date":"2024-08-11T16:00:00.000Z","stockId":7032616216990,"netValue":0.6472200598990582},{"date":"2024-08-08T16:00:00.000Z","stockId":7032616216990,"netValue":0.6475684952047317},{"date":"2024-08-07T16:00:00.000Z","stockId":7032616216990,"netValue":0.6458980595950552},{"date":"2024-08-06T16:00:00.000Z","stockId":7032616216990,"netValue":0.6464513072821471},{"date":"2024-08-05T16:00:00.000Z","stockId":7032616216990,"netValue":0.6417610233839623},{"date":"2024-08-04T16:00:00.000Z","stockId":7032616216990,"netValue":0.6400157902245686},{"date":"2024-08-01T16:00:00.000Z","stockId":7032616216990,"netValue":0.656302397497257},{"date":"2024-07-31T16:00:00.000Z","stockId":7032616216990,"netValue":0.6646830938217978},{"date":"2024-07-30T16:00:00.000Z","stockId":7032616216990,"netValue":0.6641330081576694}]}