window.pageData = {"startDate":"2024-07-25T15:15:14.337Z","endDate":"2026-07-25T15:15:14.337Z","manager":{"_id":7001317197450,"name":"孟棋","gender":"m","educationCode":"001002","resume":"孟棋：男，经济学硕士。曾任中信建投证券股份有限公司交易部研究员，光大永明资产管理公司研究部研究员，长盛基金管理有限公司研究部研究员、社保业务管理部社保组合经理助理、权益投资部基金经理。2023年4月加入景顺长城基金管理有限公司，自2023年11月起担任股票投资部基金经理。具有17年证券、基金行业从业经验。","tickerId":1317197450,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20696458","exchange":"fm","cnInfoCode":"db20696458","followedNum":0,"currency":"CNY","workingDate":"2019-05-29T16:00:00.000Z","fundCompanyId":4000050290000,"fundManagerSecondLevel":"hybrid","pinyin":"mq","fundCompany":{"_id":4000050290000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001317197450,"type":"fmp","fm_p_r_d":"2026-07-08T16:00:00.000Z","fm_p_r_m1":0.038119350571073296,"fm_p_r_m3":0.46276313811687,"fm_p_r_m6":0.45953521845051504,"fm_p_r_y1":1.107628631676235,"fm_p_r_y3":1.03338955719462,"fm_cagr_p_r_fs":0.16683886375334245,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.16228315612758815,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.03300124533001245,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.10271206001154068,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.013561320754716982,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.028307692307692308,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.039150630391506305,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.0630550621669627,"fm_p_r_y5":0.3961605034864428,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.1288265306122449,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.14797687861271677,"fm_p_r_fys":0.49443288966558385},"fmi":{"stockId":7001317197450,"type":"fmi","fm_my":6.6,"fm_d":{"3000000002244":"本基金的基金经理","3000000004397":"本基金基金经理。","3000000004745":"本基金基金经理。","3000000012556":"本基金基金经理。","3000000014472":"本基金的基金经理","3000000014695":"本基金基金经理。","3000000080008":"本基金基金经理。","3000000160805":"本基金基金经理。","3000000020587":"本基金的基金经理"},"fm_wy":16,"fm_a_as":0,"fm_a_mfn":10,"fm_as":1362064139.7916,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1362064139.7916,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":1362064139.7916,"fm_q_as":0,"fm_r_f_cagr":0.4341,"fm_r_fd":3000000014472,"fm_r_ftp":1.4321}},"topTenManagedFundList":[{"_id":3000000006345,"stockCode":"006345","stockType":"fund","areaCode":"cn","followedNum":50,"blackenedNum":2,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-03-31T16:00:00.000Z","setUpScale":3832820000,"market":"a","tickerId":6345,"name":"景顺长城集英成长两年定期开放混合型证券投资基金","shortName":"景顺长城集英成长两年定期开放混合(006345)","fundSecondLevel":"hybrid","__csrcFundId":6116,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:30.459Z","masterFundFlag":1,"inceptionDate":"2019-04-15T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","pinyin":"jsccjyczlndqkfhhxzqtzjj","masterFundShortName":"景顺长城集英成长两年定期开放混合","hotMetrics":{"stockId":3000000006345,"type":"f_as","f_tas":1070911044.9375,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014472,"__csrcFundId":10668,"stockCode":"014472","shortName":"景顺长城远见成长混合(014472)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14472,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:30.591Z","status":"normal","exchange":"jj","name":"景顺长城远见成长混合型证券投资基金","fundCollectionId":4000050290000,"followedNum":8,"inceptionDate":"2022-01-24T16:00:00.000Z","setUpDate":"2022-01-24T16:00:00.000Z","setUpAssetScale":418708830.71,"setUpShares":418708830.71,"pinyin":"jsccyjczhhxzqtzjj","masterFundShortName":"景顺长城远见成长混合","hotMetrics":{"stockId":3000000014472,"type":"f_as","f_tas":136977987.1401,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002244,"stockCode":"002244","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-02-17T16:00:00.000Z","setUpScale":594410000,"market":"a","tickerId":2244,"name":"景顺长城低碳科技主题灵活配置混合型证券投资基金","shortName":"景顺长城低碳科技主题混合(002244)","fundSecondLevel":"hybrid","__csrcFundId":2607,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:30.433Z","masterFundFlag":1,"inceptionDate":"2016-03-10T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","pinyin":"jsccdtkjztlhpzhhxzqtzjj","masterFundShortName":"景顺长城低碳科技主题混合","hotMetrics":{"stockId":3000000002244,"type":"f_as","f_tas":104944599.01,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014473,"name":"景顺长城远见成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014473","tickerId":14473,"shortName":"景顺长城远见成长混合C","currency":"CNY","__csrcFundId":10668,"exchange":"jj","lastUpdated":"2025-01-04T00:32:15.276Z","inceptionDate":"2022-01-24T16:00:00.000Z","fundCollectionId":4000050290000,"followedNum":0,"status":"normal","setUpDate":"2022-01-24T16:00:00.000Z","setUpAssetScale":42521463.86,"setUpShares":42521463.86,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsccyjczhhxzqtzjj","hotMetrics":{"stockId":3000000014473,"type":"f_as","f_tas":49230508.703999996,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7001317197450,"netValue":3.1358356102523848},{"stockId":7001317197450,"date":"2026-07-22T16:00:00.000Z","netValue":3.1737317365336026},{"stockId":7001317197450,"date":"2026-07-21T16:00:00.000Z","netValue":3.1742292424960143},{"date":"2026-07-20T16:00:00.000Z","stockId":7001317197450,"netValue":3.259457541820759},{"stockId":7001317197450,"date":"2026-07-19T16:00:00.000Z","netValue":3.144639090042196},{"stockId":7001317197450,"date":"2026-07-16T16:00:00.000Z","netValue":3.132356402527528},{"stockId":7001317197450,"date":"2026-07-15T16:00:00.000Z","netValue":3.304342153521776},{"stockId":7001317197450,"date":"2026-07-14T16:00:00.000Z","netValue":3.364235323346433},{"date":"2026-07-13T16:00:00.000Z","stockId":7001317197450,"netValue":3.366909450741298},{"date":"2026-07-12T16:00:00.000Z","stockId":7001317197450,"netValue":3.2702929269842023},{"stockId":7001317197450,"date":"2026-07-09T16:00:00.000Z","netValue":3.335746361729786},{"date":"2026-07-08T16:00:00.000Z","stockId":7001317197450,"netValue":3.4343964312900543},{"date":"2026-07-07T16:00:00.000Z","stockId":7001317197450,"netValue":3.324658994065835},{"date":"2026-07-06T16:00:00.000Z","stockId":7001317197450,"netValue":3.357832822398524},{"stockId":7001317197450,"date":"2026-07-05T16:00:00.000Z","netValue":3.3843561776102993},{"stockId":7001317197450,"date":"2026-07-02T16:00:00.000Z","netValue":3.426231702046229},{"date":"2026-07-01T16:00:00.000Z","stockId":7001317197450,"netValue":3.3972887988638},{"date":"2026-06-30T16:00:00.000Z","stockId":7001317197450,"netValue":3.559388257597751},{"stockId":7001317197450,"date":"2026-06-29T16:00:00.000Z","netValue":3.6051203624325368},{"date":"2026-06-28T16:00:00.000Z","stockId":7001317197450,"netValue":3.51939473837115},{"date":"2026-06-25T16:00:00.000Z","stockId":7001317197450,"netValue":3.4783956833753935},{"stockId":7001317197450,"date":"2026-06-24T16:00:00.000Z","netValue":3.58036221450844},{"stockId":7001317197450,"date":"2026-06-23T16:00:00.000Z","netValue":3.484259248093886},{"date":"2026-06-22T16:00:00.000Z","stockId":7001317197450,"netValue":3.4196117985924133},{"date":"2026-06-21T16:00:00.000Z","stockId":7001317197450,"netValue":3.514720637235833},{"stockId":7001317197450,"date":"2026-06-17T16:00:00.000Z","netValue":3.4366078660864794},{"date":"2026-06-16T16:00:00.000Z","stockId":7001317197450,"netValue":3.3473429296698654},{"stockId":7001317197450,"date":"2026-06-15T16:00:00.000Z","netValue":3.344245250969962},{"stockId":7001317197450,"date":"2026-06-14T16:00:00.000Z","netValue":3.316507502776361},{"date":"2026-06-11T16:00:00.000Z","stockId":7001317197450,"netValue":3.23157111179858},{"date":"2026-06-10T16:00:00.000Z","stockId":7001317197450,"netValue":3.2356804144366738},{"date":"2026-06-09T16:00:00.000Z","stockId":7001317197450,"netValue":3.2501570315419643},{"date":"2026-06-08T16:00:00.000Z","stockId":7001317197450,"netValue":3.306677640687451},{"date":"2026-06-07T16:00:00.000Z","stockId":7001317197450,"netValue":3.2340323025721194},{"stockId":7001317197450,"date":"2026-06-04T16:00:00.000Z","netValue":3.2784984182299413},{"date":"2026-06-03T16:00:00.000Z","stockId":7001317197450,"netValue":3.3796318781998784},{"date":"2026-06-02T16:00:00.000Z","stockId":7001317197450,"netValue":3.356923337541329},{"date":"2026-06-01T16:00:00.000Z","stockId":7001317197450,"netValue":3.321087970359337},{"stockId":7001317197450,"date":"2026-05-31T16:00:00.000Z","netValue":3.259304491448767},{"stockId":7001317197450,"date":"2026-05-28T16:00:00.000Z","netValue":3.2939621710056644},{"date":"2026-05-27T16:00:00.000Z","stockId":7001317197450,"netValue":3.376262730725111},{"stockId":7001317197450,"date":"2026-05-26T16:00:00.000Z","netValue":3.3268255872547297},{"stockId":7001317197450,"date":"2026-05-25T16:00:00.000Z","netValue":3.3510370316746165},{"date":"2026-05-24T16:00:00.000Z","stockId":7001317197450,"netValue":3.319292438287485},{"stockId":7001317197450,"date":"2026-05-21T16:00:00.000Z","netValue":3.210974480943978},{"date":"2026-05-20T16:00:00.000Z","stockId":7001317197450,"netValue":3.095728484526263},{"date":"2026-05-19T16:00:00.000Z","stockId":7001317197450,"netValue":3.144322330348089},{"date":"2026-05-18T16:00:00.000Z","stockId":7001317197450,"netValue":3.037169046304564},{"date":"2026-05-17T16:00:00.000Z","stockId":7001317197450,"netValue":3.0126915088109896},{"date":"2026-05-14T16:00:00.000Z","stockId":7001317197450,"netValue":2.9787532434701003},{"stockId":7001317197450,"date":"2026-05-13T16:00:00.000Z","netValue":3.0114376963435205},{"date":"2026-05-12T16:00:00.000Z","stockId":7001317197450,"netValue":3.0620416239006483},{"date":"2026-05-11T16:00:00.000Z","stockId":7001317197450,"netValue":2.977420611650143},{"date":"2026-05-10T16:00:00.000Z","stockId":7001317197450,"netValue":2.948584578907286},{"stockId":7001317197450,"date":"2026-05-07T16:00:00.000Z","netValue":2.8336830125097165},{"date":"2026-05-06T16:00:00.000Z","stockId":7001317197450,"netValue":2.866966679669342},{"stockId":7001317197450,"date":"2026-05-05T16:00:00.000Z","netValue":2.7793692922777398},{"stockId":7001317197450,"date":"2026-04-29T16:00:00.000Z","netValue":2.6815506405448963},{"stockId":7001317197450,"date":"2026-04-28T16:00:00.000Z","netValue":2.659030799353642},{"stockId":7001317197450,"date":"2026-04-27T16:00:00.000Z","netValue":2.6457438180691764},{"stockId":7001317197450,"date":"2026-04-26T16:00:00.000Z","netValue":2.660002303325595},{"date":"2026-04-23T16:00:00.000Z","stockId":7001317197450,"netValue":2.6239229540985725},{"stockId":7001317197450,"date":"2026-04-22T16:00:00.000Z","netValue":2.65375181548405},{"stockId":7001317197450,"date":"2026-04-21T16:00:00.000Z","netValue":2.6640431064261962},{"date":"2026-04-20T16:00:00.000Z","stockId":7001317197450,"netValue":2.5799137417684963},{"date":"2026-04-19T16:00:00.000Z","stockId":7001317197450,"netValue":2.5627828658789578},{"stockId":7001317197450,"date":"2026-04-16T16:00:00.000Z","netValue":2.554469225828458},{"date":"2026-04-15T16:00:00.000Z","stockId":7001317197450,"netValue":2.506551946128882},{"stockId":7001317197450,"date":"2026-04-14T16:00:00.000Z","netValue":2.442691353461964},{"date":"2026-04-13T16:00:00.000Z","stockId":7001317197450,"netValue":2.4701224445737924},{"date":"2026-04-12T16:00:00.000Z","stockId":7001317197450,"netValue":2.4107734912911893},{"stockId":7001317197450,"date":"2026-04-09T16:00:00.000Z","netValue":2.4164166451828475},{"stockId":7001317197450,"date":"2026-04-08T16:00:00.000Z","netValue":2.346740873794211},{"stockId":7001317197450,"date":"2026-04-07T16:00:00.000Z","netValue":2.343955768772887},{"stockId":7001317197450,"date":"2026-04-06T16:00:00.000Z","netValue":2.199016170861368},{"date":"2026-04-02T16:00:00.000Z","stockId":7001317197450,"netValue":2.2007574650500645},{"stockId":7001317197450,"date":"2026-04-01T16:00:00.000Z","netValue":2.1803430990061003},{"stockId":7001317197450,"date":"2026-03-31T16:00:00.000Z","netValue":2.225871200564331},{"date":"2026-03-30T16:00:00.000Z","stockId":7001317197450,"netValue":2.1550797772213213},{"stockId":7001317197450,"date":"2026-03-29T16:00:00.000Z","netValue":2.21595774349073},{"stockId":7001317197450,"date":"2026-03-26T16:00:00.000Z","netValue":2.2080771249441655},{"date":"2026-03-25T16:00:00.000Z","stockId":7001317197450,"netValue":2.2138997432998364},{"stockId":7001317197450,"date":"2026-03-24T16:00:00.000Z","netValue":2.267420778475922},{"date":"2026-03-23T16:00:00.000Z","stockId":7001317197450,"netValue":2.206363086032219},{"stockId":7001317197450,"date":"2026-03-22T16:00:00.000Z","netValue":2.1629630542561906},{"stockId":7001317197450,"date":"2026-03-19T16:00:00.000Z","netValue":2.2490288145270108},{"stockId":7001317197450,"date":"2026-03-18T16:00:00.000Z","netValue":2.255005030334991},{"stockId":7001317197450,"date":"2026-03-17T16:00:00.000Z","netValue":2.312151642060867},{"stockId":7001317197450,"date":"2026-03-16T16:00:00.000Z","netValue":2.2398563591345657},{"date":"2026-03-15T16:00:00.000Z","stockId":7001317197450,"netValue":2.301097117409274},{"date":"2026-03-12T16:00:00.000Z","stockId":7001317197450,"netValue":2.262601255987102},{"stockId":7001317197450,"date":"2026-03-11T16:00:00.000Z","netValue":2.273981739619406},{"date":"2026-03-10T16:00:00.000Z","stockId":7001317197450,"netValue":2.321267380449347},{"stockId":7001317197450,"date":"2026-03-09T16:00:00.000Z","netValue":2.346886520763969},{"stockId":7001317197450,"date":"2026-03-08T16:00:00.000Z","netValue":2.2761130028653223},{"date":"2026-03-05T16:00:00.000Z","stockId":7001317197450,"netValue":2.3304439579394436},{"date":"2026-03-04T16:00:00.000Z","stockId":7001317197450,"netValue":2.3391811300011147},{"stockId":7001317197450,"date":"2026-03-03T16:00:00.000Z","netValue":2.3055651067154415},{"date":"2026-03-02T16:00:00.000Z","stockId":7001317197450,"netValue":2.325303426842515},{"stockId":7001317197450,"date":"2026-03-01T16:00:00.000Z","netValue":2.4124974606859824},{"stockId":7001317197450,"date":"2026-02-26T16:00:00.000Z","netValue":2.4087421079367806},{"date":"2026-02-25T16:00:00.000Z","stockId":7001317197450,"netValue":2.460550181057812},{"date":"2026-02-24T16:00:00.000Z","stockId":7001317197450,"netValue":2.4475854883679693},{"date":"2026-02-23T16:00:00.000Z","stockId":7001317197450,"netValue":2.421923194601151},{"date":"2026-02-12T16:00:00.000Z","stockId":7001317197450,"netValue":2.3596745406959263},{"stockId":7001317197450,"date":"2026-02-11T16:00:00.000Z","netValue":2.3871787826145776},{"stockId":7001317197450,"date":"2026-02-10T16:00:00.000Z","netValue":2.3505460938360025},{"stockId":7001317197450,"date":"2026-02-09T16:00:00.000Z","netValue":2.381269902784847},{"stockId":7001317197450,"date":"2026-02-08T16:00:00.000Z","netValue":2.3692566425267896},{"date":"2026-02-05T16:00:00.000Z","stockId":7001317197450,"netValue":2.28038614371264},{"stockId":7001317197450,"date":"2026-02-04T16:00:00.000Z","netValue":2.30069332211484},{"date":"2026-02-03T16:00:00.000Z","stockId":7001317197450,"netValue":2.3389370034484958},{"stockId":7001317197450,"date":"2026-02-02T16:00:00.000Z","netValue":2.3665125449123776},{"date":"2026-02-01T16:00:00.000Z","stockId":7001317197450,"netValue":2.325618510917766},{"date":"2026-01-29T16:00:00.000Z","stockId":7001317197450,"netValue":2.4262489439089325},{"stockId":7001317197450,"date":"2026-01-28T16:00:00.000Z","netValue":2.413858219664342},{"stockId":7001317197450,"date":"2026-01-27T16:00:00.000Z","netValue":2.4785546667260405},{"date":"2026-01-26T16:00:00.000Z","stockId":7001317197450,"netValue":2.4471748632526076},{"stockId":7001317197450,"date":"2026-01-25T16:00:00.000Z","netValue":2.4003786111255776},{"date":"2026-01-22T16:00:00.000Z","stockId":7001317197450,"netValue":2.4261905836015227},{"stockId":7001317197450,"date":"2026-01-21T16:00:00.000Z","netValue":2.4530429884718097},{"date":"2026-01-20T16:00:00.000Z","stockId":7001317197450,"netValue":2.4494771116785077},{"date":"2026-01-19T16:00:00.000Z","stockId":7001317197450,"netValue":2.403381285909804},{"stockId":7001317197450,"date":"2026-01-18T16:00:00.000Z","netValue":2.4529648837265396},{"date":"2026-01-15T16:00:00.000Z","stockId":7001317197450,"netValue":2.4512395493431187},{"stockId":7001317197450,"date":"2026-01-14T16:00:00.000Z","netValue":2.3918729201962883},{"stockId":7001317197450,"date":"2026-01-13T16:00:00.000Z","netValue":2.3573347217399347},{"date":"2026-01-12T16:00:00.000Z","stockId":7001317197450,"netValue":2.3317276528897892},{"date":"2026-01-11T16:00:00.000Z","stockId":7001317197450,"netValue":2.352910330255301},{"stockId":7001317197450,"date":"2026-01-08T16:00:00.000Z","netValue":2.3519309445253587},{"date":"2026-01-07T16:00:00.000Z","stockId":7001317197450,"netValue":2.3558185032472485},{"date":"2026-01-06T16:00:00.000Z","stockId":7001317197450,"netValue":2.393917506710465},{"date":"2026-01-05T16:00:00.000Z","stockId":7001317197450,"netValue":2.3781445569828508},{"date":"2026-01-04T16:00:00.000Z","stockId":7001317197450,"netValue":2.3581926479426545},{"date":"2025-12-30T16:00:00.000Z","stockId":7001317197450,"netValue":2.2970091655748437},{"date":"2025-12-29T16:00:00.000Z","stockId":7001317197450,"netValue":2.334958559605781},{"date":"2025-12-28T16:00:00.000Z","stockId":7001317197450,"netValue":2.3201906418974554},{"date":"2025-12-25T16:00:00.000Z","stockId":7001317197450,"netValue":2.3339842717721053},{"date":"2025-12-24T16:00:00.000Z","stockId":7001317197450,"netValue":2.326294768906404},{"date":"2025-12-23T16:00:00.000Z","stockId":7001317197450,"netValue":2.324585293271627},{"date":"2025-12-22T16:00:00.000Z","stockId":7001317197450,"netValue":2.306466428062343},{"date":"2025-12-21T16:00:00.000Z","stockId":7001317197450,"netValue":2.317799824694282},{"date":"2025-12-18T16:00:00.000Z","stockId":7001317197450,"netValue":2.2625045110196327},{"date":"2025-12-17T16:00:00.000Z","stockId":7001317197450,"netValue":2.2350756361867554},{"date":"2025-12-16T16:00:00.000Z","stockId":7001317197450,"netValue":2.2571866903028153},{"date":"2025-12-15T16:00:00.000Z","stockId":7001317197450,"netValue":2.2035348606619944},{"date":"2025-12-14T16:00:00.000Z","stockId":7001317197450,"netValue":2.241143689352686},{"date":"2025-12-11T16:00:00.000Z","stockId":7001317197450,"netValue":2.2883794070051304},{"date":"2025-12-10T16:00:00.000Z","stockId":7001317197450,"netValue":2.2621973888600317},{"date":"2025-12-09T16:00:00.000Z","stockId":7001317197450,"netValue":2.2960729811472285},{"date":"2025-12-08T16:00:00.000Z","stockId":7001317197450,"netValue":2.3005257466767746},{"date":"2025-12-07T16:00:00.000Z","stockId":7001317197450,"netValue":2.2908838298324206},{"date":"2025-12-04T16:00:00.000Z","stockId":7001317197450,"netValue":2.2573284304224392},{"date":"2025-12-03T16:00:00.000Z","stockId":7001317197450,"netValue":2.246898894494047},{"date":"2025-12-02T16:00:00.000Z","stockId":7001317197450,"netValue":2.2231794745206486},{"date":"2025-12-01T16:00:00.000Z","stockId":7001317197450,"netValue":2.238335229453326},{"date":"2025-11-30T16:00:00.000Z","stockId":7001317197450,"netValue":2.236904811628797},{"date":"2025-11-27T16:00:00.000Z","stockId":7001317197450,"netValue":2.2049814332538653},{"date":"2025-11-26T16:00:00.000Z","stockId":7001317197450,"netValue":2.1947736605792643},{"date":"2025-11-25T16:00:00.000Z","stockId":7001317197450,"netValue":2.1959752184114727},{"date":"2025-11-24T16:00:00.000Z","stockId":7001317197450,"netValue":2.1488022991609217},{"date":"2025-11-23T16:00:00.000Z","stockId":7001317197450,"netValue":2.107683275839053},{"date":"2025-11-20T16:00:00.000Z","stockId":7001317197450,"netValue":2.1020399724200125},{"date":"2025-11-19T16:00:00.000Z","stockId":7001317197450,"netValue":2.1751637237080597},{"date":"2025-11-18T16:00:00.000Z","stockId":7001317197450,"netValue":2.1808408291374457},{"date":"2025-11-17T16:00:00.000Z","stockId":7001317197450,"netValue":2.171465177891764},{"date":"2025-11-16T16:00:00.000Z","stockId":7001317197450,"netValue":2.1889875187347094},{"date":"2025-11-13T16:00:00.000Z","stockId":7001317197450,"netValue":2.197127727106457},{"date":"2025-11-12T16:00:00.000Z","stockId":7001317197450,"netValue":2.248549478271307},{"date":"2025-11-11T16:00:00.000Z","stockId":7001317197450,"netValue":2.2383657836451336},{"date":"2025-11-10T16:00:00.000Z","stockId":7001317197450,"netValue":2.232767689053275},{"date":"2025-11-09T16:00:00.000Z","stockId":7001317197450,"netValue":2.2623911063488995},{"date":"2025-11-06T16:00:00.000Z","stockId":7001317197450,"netValue":2.275129353859125},{"date":"2025-11-05T16:00:00.000Z","stockId":7001317197450,"netValue":2.324111060192555},{"date":"2025-11-04T16:00:00.000Z","stockId":7001317197450,"netValue":2.267566390438221},{"date":"2025-11-03T16:00:00.000Z","stockId":7001317197450,"netValue":2.2706917513969858},{"date":"2025-11-02T16:00:00.000Z","stockId":7001317197450,"netValue":2.3045831346548065},{"date":"2025-10-30T16:00:00.000Z","stockId":7001317197450,"netValue":2.3014797483072136},{"date":"2025-10-29T16:00:00.000Z","stockId":7001317197450,"netValue":2.360303427227794},{"date":"2025-10-28T16:00:00.000Z","stockId":7001317197450,"netValue":2.3970595097080314},{"date":"2025-10-27T16:00:00.000Z","stockId":7001317197450,"netValue":2.3693878881921187},{"date":"2025-10-26T16:00:00.000Z","stockId":7001317197450,"netValue":2.3715730996897597},{"date":"2025-10-23T16:00:00.000Z","stockId":7001317197450,"netValue":2.3097766791980963},{"date":"2025-10-22T16:00:00.000Z","stockId":7001317197450,"netValue":2.240973280799417},{"date":"2025-10-21T16:00:00.000Z","stockId":7001317197450,"netValue":2.262564130806078},{"date":"2025-10-20T16:00:00.000Z","stockId":7001317197450,"netValue":2.2844379310685943},{"date":"2025-10-19T16:00:00.000Z","stockId":7001317197450,"netValue":2.223430283992079},{"date":"2025-10-16T16:00:00.000Z","stockId":7001317197450,"netValue":2.1773321651517037},{"date":"2025-10-15T16:00:00.000Z","stockId":7001317197450,"netValue":2.250343874376712},{"date":"2025-10-14T16:00:00.000Z","stockId":7001317197450,"netValue":2.2634284291442297},{"date":"2025-10-13T16:00:00.000Z","stockId":7001317197450,"netValue":2.2028898057297472},{"date":"2025-10-12T16:00:00.000Z","stockId":7001317197450,"netValue":2.28288360381246},{"date":"2025-10-09T16:00:00.000Z","stockId":7001317197450,"netValue":2.3272722890152786},{"date":"2025-10-08T16:00:00.000Z","stockId":7001317197450,"netValue":2.3991849694683443},{"date":"2025-09-29T16:00:00.000Z","stockId":7001317197450,"netValue":2.380372642275376},{"date":"2025-09-28T16:00:00.000Z","stockId":7001317197450,"netValue":2.3595731971392757},{"date":"2025-09-25T16:00:00.000Z","stockId":7001317197450,"netValue":2.3113863440315168},{"date":"2025-09-24T16:00:00.000Z","stockId":7001317197450,"netValue":2.3743359081292557},{"date":"2025-09-23T16:00:00.000Z","stockId":7001317197450,"netValue":2.362261738075016},{"date":"2025-09-22T16:00:00.000Z","stockId":7001317197450,"netValue":2.353991193321688},{"date":"2025-09-21T16:00:00.000Z","stockId":7001317197450,"netValue":2.354644779985403},{"date":"2025-09-18T16:00:00.000Z","stockId":7001317197450,"netValue":2.300514121494299},{"date":"2025-09-17T16:00:00.000Z","stockId":7001317197450,"netValue":2.310736326965931},{"date":"2025-09-16T16:00:00.000Z","stockId":7001317197450,"netValue":2.2921349052735494},{"date":"2025-09-15T16:00:00.000Z","stockId":7001317197450,"netValue":2.256115150982805},{"date":"2025-09-14T16:00:00.000Z","stockId":7001317197450,"netValue":2.2402814680232432},{"date":"2025-09-11T16:00:00.000Z","stockId":7001317197450,"netValue":2.245280025586031},{"date":"2025-09-10T16:00:00.000Z","stockId":7001317197450,"netValue":2.234421863953175},{"date":"2025-09-09T16:00:00.000Z","stockId":7001317197450,"netValue":2.154736573711352},{"date":"2025-09-08T16:00:00.000Z","stockId":7001317197450,"netValue":2.113232170061102},{"date":"2025-09-07T16:00:00.000Z","stockId":7001317197450,"netValue":2.127477881665958},{"date":"2025-09-04T16:00:00.000Z","stockId":7001317197450,"netValue":2.145880570964273},{"date":"2025-09-03T16:00:00.000Z","stockId":7001317197450,"netValue":2.0785689832858583},{"date":"2025-09-02T16:00:00.000Z","stockId":7001317197450,"netValue":2.171910101443479},{"date":"2025-09-01T16:00:00.000Z","stockId":7001317197450,"netValue":2.1571631331581465},{"date":"2025-08-31T16:00:00.000Z","stockId":7001317197450,"netValue":2.2357211659282785},{"date":"2025-08-28T16:00:00.000Z","stockId":7001317197450,"netValue":2.1812596134598228},{"date":"2025-08-27T16:00:00.000Z","stockId":7001317197450,"netValue":2.1548144615314806},{"date":"2025-08-26T16:00:00.000Z","stockId":7001317197450,"netValue":2.0735084045487024},{"date":"2025-08-25T16:00:00.000Z","stockId":7001317197450,"netValue":2.065848891922674},{"date":"2025-08-24T16:00:00.000Z","stockId":7001317197450,"netValue":2.0775984814927098},{"date":"2025-08-21T16:00:00.000Z","stockId":7001317197450,"netValue":2.0141443389985865},{"date":"2025-08-20T16:00:00.000Z","stockId":7001317197450,"netValue":1.9546067950269925},{"date":"2025-08-19T16:00:00.000Z","stockId":7001317197450,"netValue":1.97204718382315},{"date":"2025-08-18T16:00:00.000Z","stockId":7001317197450,"netValue":1.9644282139945823},{"date":"2025-08-17T16:00:00.000Z","stockId":7001317197450,"netValue":1.9508840493234478},{"date":"2025-08-14T16:00:00.000Z","stockId":7001317197450,"netValue":1.9209227554379533},{"date":"2025-08-13T16:00:00.000Z","stockId":7001317197450,"netValue":1.8860078724824383},{"date":"2025-08-12T16:00:00.000Z","stockId":7001317197450,"netValue":1.9123957588703842},{"date":"2025-08-11T16:00:00.000Z","stockId":7001317197450,"netValue":1.8407718717380328},{"date":"2025-08-10T16:00:00.000Z","stockId":7001317197450,"netValue":1.8197238461400131},{"date":"2025-08-07T16:00:00.000Z","stockId":7001317197450,"netValue":1.8034212480064462},{"date":"2025-08-06T16:00:00.000Z","stockId":7001317197450,"netValue":1.8124338824909565},{"date":"2025-08-05T16:00:00.000Z","stockId":7001317197450,"netValue":1.815344645936626},{"date":"2025-08-04T16:00:00.000Z","stockId":7001317197450,"netValue":1.7967060031626882},{"date":"2025-08-03T16:00:00.000Z","stockId":7001317197450,"netValue":1.7825596577548666},{"date":"2025-07-31T16:00:00.000Z","stockId":7001317197450,"netValue":1.7612046821751342},{"date":"2025-07-30T16:00:00.000Z","stockId":7001317197450,"netValue":1.7928872129780165},{"date":"2025-07-29T16:00:00.000Z","stockId":7001317197450,"netValue":1.7788187553903227},{"date":"2025-07-28T16:00:00.000Z","stockId":7001317197450,"netValue":1.7966145083179792},{"date":"2025-07-27T16:00:00.000Z","stockId":7001317197450,"netValue":1.7636587035533164},{"date":"2025-07-24T16:00:00.000Z","stockId":7001317197450,"netValue":1.7372258486726035},{"date":"2025-07-23T16:00:00.000Z","stockId":7001317197450,"netValue":1.7381882731158733},{"date":"2025-07-22T16:00:00.000Z","stockId":7001317197450,"netValue":1.724355769003803},{"date":"2025-07-21T16:00:00.000Z","stockId":7001317197450,"netValue":1.7185734749329717},{"date":"2025-07-20T16:00:00.000Z","stockId":7001317197450,"netValue":1.7309594745440096},{"date":"2025-07-17T16:00:00.000Z","stockId":7001317197450,"netValue":1.7188887501467878},{"date":"2025-07-16T16:00:00.000Z","stockId":7001317197450,"netValue":1.7144742166596885},{"date":"2025-07-15T16:00:00.000Z","stockId":7001317197450,"netValue":1.6796586999012069},{"date":"2025-07-14T16:00:00.000Z","stockId":7001317197450,"netValue":1.695922189155377},{"date":"2025-07-13T16:00:00.000Z","stockId":7001317197450,"netValue":1.6387892723738933},{"date":"2025-07-10T16:00:00.000Z","stockId":7001317197450,"netValue":1.6268737457960378},{"date":"2025-07-09T16:00:00.000Z","stockId":7001317197450,"netValue":1.6330434302503138},{"date":"2025-07-08T16:00:00.000Z","stockId":7001317197450,"netValue":1.6287148472490793},{"date":"2025-07-07T16:00:00.000Z","stockId":7001317197450,"netValue":1.635438588260288},{"date":"2025-07-06T16:00:00.000Z","stockId":7001317197450,"netValue":1.5910406913777722},{"date":"2025-07-03T16:00:00.000Z","stockId":7001317197450,"netValue":1.6085569273008993},{"date":"2025-07-02T16:00:00.000Z","stockId":7001317197450,"netValue":1.6023597188688616},{"date":"2025-07-01T16:00:00.000Z","stockId":7001317197450,"netValue":1.580086757227105},{"date":"2025-06-30T16:00:00.000Z","stockId":7001317197450,"netValue":1.6113043131117202},{"date":"2025-06-29T16:00:00.000Z","stockId":7001317197450,"netValue":1.613742233282795},{"date":"2025-06-26T16:00:00.000Z","stockId":7001317197450,"netValue":1.5888487499235997},{"date":"2025-06-25T16:00:00.000Z","stockId":7001317197450,"netValue":1.5730001187297513},{"date":"2025-06-24T16:00:00.000Z","stockId":7001317197450,"netValue":1.5801023659191347},{"date":"2025-06-23T16:00:00.000Z","stockId":7001317197450,"netValue":1.5628510751662463},{"date":"2025-06-22T16:00:00.000Z","stockId":7001317197450,"netValue":1.5254973824135505},{"date":"2025-06-19T16:00:00.000Z","stockId":7001317197450,"netValue":1.5270880873822343},{"date":"2025-06-18T16:00:00.000Z","stockId":7001317197450,"netValue":1.537102297877886},{"date":"2025-06-17T16:00:00.000Z","stockId":7001317197450,"netValue":1.552492494628571},{"date":"2025-06-16T16:00:00.000Z","stockId":7001317197450,"netValue":1.5333032101128843},{"date":"2025-06-15T16:00:00.000Z","stockId":7001317197450,"netValue":1.5434868288217556},{"date":"2025-06-12T16:00:00.000Z","stockId":7001317197450,"netValue":1.5349575117567156},{"date":"2025-06-11T16:00:00.000Z","stockId":7001317197450,"netValue":1.5575823734057515},{"date":"2025-06-10T16:00:00.000Z","stockId":7001317197450,"netValue":1.557518996235212},{"date":"2025-06-09T16:00:00.000Z","stockId":7001317197450,"netValue":1.5424672866540543},{"date":"2025-06-08T16:00:00.000Z","stockId":7001317197450,"netValue":1.5518648714767957},{"date":"2025-06-05T16:00:00.000Z","stockId":7001317197450,"netValue":1.5322968612783272},{"date":"2025-06-04T16:00:00.000Z","stockId":7001317197450,"netValue":1.5491275407424199},{"date":"2025-06-03T16:00:00.000Z","stockId":7001317197450,"netValue":1.5153473964476258},{"date":"2025-06-02T16:00:00.000Z","stockId":7001317197450,"netValue":1.4960099757786374},{"date":"2025-05-29T16:00:00.000Z","stockId":7001317197450,"netValue":1.4942577218189013},{"date":"2025-05-28T16:00:00.000Z","stockId":7001317197450,"netValue":1.5226345507899548},{"date":"2025-05-27T16:00:00.000Z","stockId":7001317197450,"netValue":1.492859673473026},{"date":"2025-05-26T16:00:00.000Z","stockId":7001317197450,"netValue":1.4994032282967578},{"date":"2025-05-25T16:00:00.000Z","stockId":7001317197450,"netValue":1.5165910321268032},{"date":"2025-05-22T16:00:00.000Z","stockId":7001317197450,"netValue":1.5369472720656803},{"date":"2025-05-21T16:00:00.000Z","stockId":7001317197450,"netValue":1.547551611815651},{"date":"2025-05-20T16:00:00.000Z","stockId":7001317197450,"netValue":1.561589223092388},{"date":"2025-05-19T16:00:00.000Z","stockId":7001317197450,"netValue":1.5558182893170351},{"date":"2025-05-18T16:00:00.000Z","stockId":7001317197450,"netValue":1.5410103625985017},{"date":"2025-05-15T16:00:00.000Z","stockId":7001317197450,"netValue":1.550068517849296},{"date":"2025-05-14T16:00:00.000Z","stockId":7001317197450,"netValue":1.5452906298230515},{"date":"2025-05-13T16:00:00.000Z","stockId":7001317197450,"netValue":1.572256830260595},{"date":"2025-05-12T16:00:00.000Z","stockId":7001317197450,"netValue":1.5679631501982936},{"date":"2025-05-11T16:00:00.000Z","stockId":7001317197450,"netValue":1.590855262624151},{"date":"2025-05-08T16:00:00.000Z","stockId":7001317197450,"netValue":1.5469925901930888},{"date":"2025-05-07T16:00:00.000Z","stockId":7001317197450,"netValue":1.5692811605268757},{"date":"2025-05-06T16:00:00.000Z","stockId":7001317197450,"netValue":1.5670760257395606},{"date":"2025-05-05T16:00:00.000Z","stockId":7001317197450,"netValue":1.5881947218980668},{"date":"2025-04-29T16:00:00.000Z","stockId":7001317197450,"netValue":1.550422613710854},{"date":"2025-04-28T16:00:00.000Z","stockId":7001317197450,"netValue":1.5189511101348647},{"date":"2025-04-27T16:00:00.000Z","stockId":7001317197450,"netValue":1.5079704600609989},{"date":"2025-04-24T16:00:00.000Z","stockId":7001317197450,"netValue":1.5168226556035362},{"date":"2025-04-23T16:00:00.000Z","stockId":7001317197450,"netValue":1.5101200768999414},{"date":"2025-04-22T16:00:00.000Z","stockId":7001317197450,"netValue":1.5258463454612683},{"date":"2025-04-21T16:00:00.000Z","stockId":7001317197450,"netValue":1.471133244811029},{"date":"2025-04-20T16:00:00.000Z","stockId":7001317197450,"netValue":1.4735631960076334},{"date":"2025-04-17T16:00:00.000Z","stockId":7001317197450,"netValue":1.4509963774181596},{"date":"2025-04-16T16:00:00.000Z","stockId":7001317197450,"netValue":1.4454504795567025},{"date":"2025-04-15T16:00:00.000Z","stockId":7001317197450,"netValue":1.4426896809081298},{"date":"2025-04-14T16:00:00.000Z","stockId":7001317197450,"netValue":1.4801647938909284},{"date":"2025-04-13T16:00:00.000Z","stockId":7001317197450,"netValue":1.496333055553273},{"date":"2025-04-10T16:00:00.000Z","stockId":7001317197450,"netValue":1.4909461815716782},{"date":"2025-04-09T16:00:00.000Z","stockId":7001317197450,"netValue":1.4458674031737715},{"date":"2025-04-08T16:00:00.000Z","stockId":7001317197450,"netValue":1.3963859500492957},{"date":"2025-04-07T16:00:00.000Z","stockId":7001317197450,"netValue":1.368239057312745},{"date":"2025-04-06T16:00:00.000Z","stockId":7001317197450,"netValue":1.374983474359534},{"date":"2025-04-02T16:00:00.000Z","stockId":7001317197450,"netValue":1.5821983085014726},{"date":"2025-04-01T16:00:00.000Z","stockId":7001317197450,"netValue":1.6396629388737805},{"date":"2025-03-31T16:00:00.000Z","stockId":7001317197450,"netValue":1.6346092284015086},{"date":"2025-03-30T16:00:00.000Z","stockId":7001317197450,"netValue":1.641519695775572},{"date":"2025-03-27T16:00:00.000Z","stockId":7001317197450,"netValue":1.6624792835382205},{"date":"2025-03-26T16:00:00.000Z","stockId":7001317197450,"netValue":1.6821591518374672},{"date":"2025-03-25T16:00:00.000Z","stockId":7001317197450,"netValue":1.6696690629531106},{"date":"2025-03-24T16:00:00.000Z","stockId":7001317197450,"netValue":1.6626637472222314},{"date":"2025-03-23T16:00:00.000Z","stockId":7001317197450,"netValue":1.7166988512342427},{"date":"2025-03-20T16:00:00.000Z","stockId":7001317197450,"netValue":1.6972925190926273},{"date":"2025-03-19T16:00:00.000Z","stockId":7001317197450,"netValue":1.7475360309666654},{"date":"2025-03-18T16:00:00.000Z","stockId":7001317197450,"netValue":1.7643306973003747},{"date":"2025-03-17T16:00:00.000Z","stockId":7001317197450,"netValue":1.7755495864195732},{"date":"2025-03-16T16:00:00.000Z","stockId":7001317197450,"netValue":1.7460985115001733},{"date":"2025-03-13T16:00:00.000Z","stockId":7001317197450,"netValue":1.7493617181591363},{"date":"2025-03-12T16:00:00.000Z","stockId":7001317197450,"netValue":1.7130917227802809},{"date":"2025-03-11T16:00:00.000Z","stockId":7001317197450,"netValue":1.7524214901501909},{"date":"2025-03-10T16:00:00.000Z","stockId":7001317197450,"netValue":1.7596280395875064},{"date":"2025-03-09T16:00:00.000Z","stockId":7001317197450,"netValue":1.7700122981318889},{"date":"2025-03-06T16:00:00.000Z","stockId":7001317197450,"netValue":1.7852248442021745},{"date":"2025-03-05T16:00:00.000Z","stockId":7001317197450,"netValue":1.7978306692410722},{"date":"2025-03-04T16:00:00.000Z","stockId":7001317197450,"netValue":1.7549262129813155},{"date":"2025-03-03T16:00:00.000Z","stockId":7001317197450,"netValue":1.7176437114544625},{"date":"2025-03-02T16:00:00.000Z","stockId":7001317197450,"netValue":1.7100132491793882},{"date":"2025-02-27T16:00:00.000Z","stockId":7001317197450,"netValue":1.728881575663016},{"date":"2025-02-26T16:00:00.000Z","stockId":7001317197450,"netValue":1.8319420497716885},{"date":"2025-02-25T16:00:00.000Z","stockId":7001317197450,"netValue":1.8606791750473315},{"date":"2025-02-24T16:00:00.000Z","stockId":7001317197450,"netValue":1.831308922277368},{"date":"2025-02-23T16:00:00.000Z","stockId":7001317197450,"netValue":1.8368261349949615},{"date":"2025-02-20T16:00:00.000Z","stockId":7001317197450,"netValue":1.8578896336662432},{"date":"2025-02-19T16:00:00.000Z","stockId":7001317197450,"netValue":1.801189805858544},{"date":"2025-02-18T16:00:00.000Z","stockId":7001317197450,"netValue":1.794018170426332},{"date":"2025-02-17T16:00:00.000Z","stockId":7001317197450,"netValue":1.7329521874832574},{"date":"2025-02-16T16:00:00.000Z","stockId":7001317197450,"netValue":1.7411643625991822},{"date":"2025-02-13T16:00:00.000Z","stockId":7001317197450,"netValue":1.7148593883294103},{"date":"2025-02-12T16:00:00.000Z","stockId":7001317197450,"netValue":1.69505085814898},{"date":"2025-02-11T16:00:00.000Z","stockId":7001317197450,"netValue":1.7571114726314327},{"date":"2025-02-10T16:00:00.000Z","stockId":7001317197450,"netValue":1.7089776353931525},{"date":"2025-02-09T16:00:00.000Z","stockId":7001317197450,"netValue":1.7176483679778802},{"date":"2025-02-06T16:00:00.000Z","stockId":7001317197450,"netValue":1.7166454861143183},{"date":"2025-02-05T16:00:00.000Z","stockId":7001317197450,"netValue":1.6988139908293305},{"date":"2025-02-04T16:00:00.000Z","stockId":7001317197450,"netValue":1.6132105822339446},{"date":"2025-01-26T16:00:00.000Z","stockId":7001317197450,"netValue":1.6084160185788219},{"date":"2025-01-23T16:00:00.000Z","stockId":7001317197450,"netValue":1.66248405316777},{"date":"2025-01-22T16:00:00.000Z","stockId":7001317197450,"netValue":1.6155750227982488},{"date":"2025-01-21T16:00:00.000Z","stockId":7001317197450,"netValue":1.6429718912142177},{"date":"2025-01-20T16:00:00.000Z","stockId":7001317197450,"netValue":1.6251313088452373},{"date":"2025-01-19T16:00:00.000Z","stockId":7001317197450,"netValue":1.5732573750038286},{"date":"2025-01-16T16:00:00.000Z","stockId":7001317197450,"netValue":1.5389652545017685},{"date":"2025-01-15T16:00:00.000Z","stockId":7001317197450,"netValue":1.527962548285302},{"date":"2025-01-14T16:00:00.000Z","stockId":7001317197450,"netValue":1.5182985375759235},{"date":"2025-01-13T16:00:00.000Z","stockId":7001317197450,"netValue":1.5325389797300957},{"date":"2025-01-12T16:00:00.000Z","stockId":7001317197450,"netValue":1.4700317717604865},{"date":"2025-01-09T16:00:00.000Z","stockId":7001317197450,"netValue":1.485660107131884},{"date":"2025-01-08T16:00:00.000Z","stockId":7001317197450,"netValue":1.5073886048915397},{"date":"2025-01-07T16:00:00.000Z","stockId":7001317197450,"netValue":1.4924839264492737},{"date":"2025-01-06T16:00:00.000Z","stockId":7001317197450,"netValue":1.5132873747901425},{"date":"2025-01-05T16:00:00.000Z","stockId":7001317197450,"netValue":1.4833571313096778},{"date":"2025-01-02T16:00:00.000Z","stockId":7001317197450,"netValue":1.493296905673658},{"date":"2025-01-01T16:00:00.000Z","stockId":7001317197450,"netValue":1.4971376686680544},{"date":"2024-12-30T16:00:00.000Z","stockId":7001317197450,"netValue":1.5421233782345354},{"date":"2024-12-29T16:00:00.000Z","stockId":7001317197450,"netValue":1.5768604530084827},{"date":"2024-12-26T16:00:00.000Z","stockId":7001317197450,"netValue":1.5835897102034233},{"date":"2024-12-25T16:00:00.000Z","stockId":7001317197450,"netValue":1.5969545567660395},{"date":"2024-12-24T16:00:00.000Z","stockId":7001317197450,"netValue":1.5585871846123731},{"date":"2024-12-23T16:00:00.000Z","stockId":7001317197450,"netValue":1.5613167123393292},{"date":"2024-12-22T16:00:00.000Z","stockId":7001317197450,"netValue":1.5399485735429173},{"date":"2024-12-19T16:00:00.000Z","stockId":7001317197450,"netValue":1.5558225154040062},{"date":"2024-12-18T16:00:00.000Z","stockId":7001317197450,"netValue":1.5484834594583043},{"date":"2024-12-17T16:00:00.000Z","stockId":7001317197450,"netValue":1.5254314728325622},{"date":"2024-12-16T16:00:00.000Z","stockId":7001317197450,"netValue":1.5194340513965914},{"date":"2024-12-15T16:00:00.000Z","stockId":7001317197450,"netValue":1.5143865973235207},{"date":"2024-12-12T16:00:00.000Z","stockId":7001317197450,"netValue":1.5372553371032518},{"date":"2024-12-11T16:00:00.000Z","stockId":7001317197450,"netValue":1.5611024134268265},{"date":"2024-12-10T16:00:00.000Z","stockId":7001317197450,"netValue":1.5437711902872708},{"date":"2024-12-09T16:00:00.000Z","stockId":7001317197450,"netValue":1.5335676631835569},{"date":"2024-12-08T16:00:00.000Z","stockId":7001317197450,"netValue":1.5332234051564981},{"date":"2024-12-05T16:00:00.000Z","stockId":7001317197450,"netValue":1.5290799158559265},{"date":"2024-12-04T16:00:00.000Z","stockId":7001317197450,"netValue":1.516293815977579},{"date":"2024-12-03T16:00:00.000Z","stockId":7001317197450,"netValue":1.5040311315573822},{"date":"2024-12-02T16:00:00.000Z","stockId":7001317197450,"netValue":1.5130490516223116},{"date":"2024-12-01T16:00:00.000Z","stockId":7001317197450,"netValue":1.5194914273301698},{"date":"2024-11-28T16:00:00.000Z","stockId":7001317197450,"netValue":1.4726538297293503},{"date":"2024-11-27T16:00:00.000Z","stockId":7001317197450,"netValue":1.4408819223582436},{"date":"2024-11-26T16:00:00.000Z","stockId":7001317197450,"netValue":1.4671736896291507},{"date":"2024-11-25T16:00:00.000Z","stockId":7001317197450,"netValue":1.4279298275887455},{"date":"2024-11-24T16:00:00.000Z","stockId":7001317197450,"netValue":1.4321921587777902},{"date":"2024-11-21T16:00:00.000Z","stockId":7001317197450,"netValue":1.453288622728121},{"date":"2024-11-20T16:00:00.000Z","stockId":7001317197450,"netValue":1.4880216080871487},{"date":"2024-11-19T16:00:00.000Z","stockId":7001317197450,"netValue":1.501823230091813},{"date":"2024-11-18T16:00:00.000Z","stockId":7001317197450,"netValue":1.4949420342344473},{"date":"2024-11-17T16:00:00.000Z","stockId":7001317197450,"netValue":1.471377749983036},{"date":"2024-11-14T16:00:00.000Z","stockId":7001317197450,"netValue":1.5012304265724206},{"date":"2024-11-13T16:00:00.000Z","stockId":7001317197450,"netValue":1.5395454058962132},{"date":"2024-11-12T16:00:00.000Z","stockId":7001317197450,"netValue":1.5880759238449862},{"date":"2024-11-11T16:00:00.000Z","stockId":7001317197450,"netValue":1.5668023471710233},{"date":"2024-11-10T16:00:00.000Z","stockId":7001317197450,"netValue":1.582334970007695},{"date":"2024-11-07T16:00:00.000Z","stockId":7001317197450,"netValue":1.5562132870428576},{"date":"2024-11-06T16:00:00.000Z","stockId":7001317197450,"netValue":1.5548716525331274},{"date":"2024-11-05T16:00:00.000Z","stockId":7001317197450,"netValue":1.5353161708747227},{"date":"2024-11-04T16:00:00.000Z","stockId":7001317197450,"netValue":1.5591884212595046},{"date":"2024-11-03T16:00:00.000Z","stockId":7001317197450,"netValue":1.5222856149189612},{"date":"2024-10-31T16:00:00.000Z","stockId":7001317197450,"netValue":1.5054072681576394},{"date":"2024-10-30T16:00:00.000Z","stockId":7001317197450,"netValue":1.5193880475933947},{"date":"2024-10-29T16:00:00.000Z","stockId":7001317197450,"netValue":1.5237027716123124},{"date":"2024-10-28T16:00:00.000Z","stockId":7001317197450,"netValue":1.528061709631265},{"date":"2024-10-27T16:00:00.000Z","stockId":7001317197450,"netValue":1.5251893163669061},{"date":"2024-10-24T16:00:00.000Z","stockId":7001317197450,"netValue":1.531468635579858},{"date":"2024-10-23T16:00:00.000Z","stockId":7001317197450,"netValue":1.5265128046265928},{"date":"2024-10-22T16:00:00.000Z","stockId":7001317197450,"netValue":1.5377347928592666},{"date":"2024-10-21T16:00:00.000Z","stockId":7001317197450,"netValue":1.555054004477556},{"date":"2024-10-20T16:00:00.000Z","stockId":7001317197450,"netValue":1.5457029436116507},{"date":"2024-10-17T16:00:00.000Z","stockId":7001317197450,"netValue":1.544166050734643},{"date":"2024-10-16T16:00:00.000Z","stockId":7001317197450,"netValue":1.4606738147311586},{"date":"2024-10-15T16:00:00.000Z","stockId":7001317197450,"netValue":1.455847170641027},{"date":"2024-10-14T16:00:00.000Z","stockId":7001317197450,"netValue":1.4831509213622172},{"date":"2024-10-13T16:00:00.000Z","stockId":7001317197450,"netValue":1.5195511028755038},{"date":"2024-10-10T16:00:00.000Z","stockId":7001317197450,"netValue":1.503685207958886},{"date":"2024-10-09T16:00:00.000Z","stockId":7001317197450,"netValue":1.5375790829625062},{"date":"2024-10-08T16:00:00.000Z","stockId":7001317197450,"netValue":1.5393457105406803},{"date":"2024-10-07T16:00:00.000Z","stockId":7001317197450,"netValue":1.6029825006015912},{"date":"2024-09-29T16:00:00.000Z","stockId":7001317197450,"netValue":1.4892283789317067},{"date":"2024-09-26T16:00:00.000Z","stockId":7001317197450,"netValue":1.3790651206994629},{"date":"2024-09-25T16:00:00.000Z","stockId":7001317197450,"netValue":1.31609053699816},{"date":"2024-09-24T16:00:00.000Z","stockId":7001317197450,"netValue":1.2809694707855015},{"date":"2024-09-23T16:00:00.000Z","stockId":7001317197450,"netValue":1.2862461759366297},{"date":"2024-09-22T16:00:00.000Z","stockId":7001317197450,"netValue":1.2304401391254702},{"date":"2024-09-19T16:00:00.000Z","stockId":7001317197450,"netValue":1.2374733266132145},{"date":"2024-09-18T16:00:00.000Z","stockId":7001317197450,"netValue":1.2392529865332236},{"date":"2024-09-17T16:00:00.000Z","stockId":7001317197450,"netValue":1.2395788694489462},{"date":"2024-09-12T16:00:00.000Z","stockId":7001317197450,"netValue":1.2520113844349872},{"date":"2024-09-11T16:00:00.000Z","stockId":7001317197450,"netValue":1.2466798104595411},{"date":"2024-09-10T16:00:00.000Z","stockId":7001317197450,"netValue":1.2511149644824135},{"date":"2024-09-09T16:00:00.000Z","stockId":7001317197450,"netValue":1.2470890710536235},{"date":"2024-09-08T16:00:00.000Z","stockId":7001317197450,"netValue":1.241241681222342},{"date":"2024-09-05T16:00:00.000Z","stockId":7001317197450,"netValue":1.2487098987012348},{"date":"2024-09-04T16:00:00.000Z","stockId":7001317197450,"netValue":1.273597958613408},{"date":"2024-09-03T16:00:00.000Z","stockId":7001317197450,"netValue":1.2753803579903933},{"date":"2024-09-02T16:00:00.000Z","stockId":7001317197450,"netValue":1.2947754198410493},{"date":"2024-09-01T16:00:00.000Z","stockId":7001317197450,"netValue":1.2878935111978187},{"date":"2024-08-29T16:00:00.000Z","stockId":7001317197450,"netValue":1.3270537984677067},{"date":"2024-08-28T16:00:00.000Z","stockId":7001317197450,"netValue":1.2889307694667433},{"date":"2024-08-27T16:00:00.000Z","stockId":7001317197450,"netValue":1.282429317276948},{"date":"2024-08-26T16:00:00.000Z","stockId":7001317197450,"netValue":1.2826482020010104},{"date":"2024-08-25T16:00:00.000Z","stockId":7001317197450,"netValue":1.303281043232169},{"date":"2024-08-22T16:00:00.000Z","stockId":7001317197450,"netValue":1.3135246377041185},{"date":"2024-08-21T16:00:00.000Z","stockId":7001317197450,"netValue":1.3229915474703848},{"date":"2024-08-20T16:00:00.000Z","stockId":7001317197450,"netValue":1.3274527661769284},{"date":"2024-08-19T16:00:00.000Z","stockId":7001317197450,"netValue":1.3211283622287133},{"date":"2024-08-18T16:00:00.000Z","stockId":7001317197450,"netValue":1.3293835572981487},{"date":"2024-08-15T16:00:00.000Z","stockId":7001317197450,"netValue":1.3363489912630415},{"date":"2024-08-14T16:00:00.000Z","stockId":7001317197450,"netValue":1.3199324193306932},{"date":"2024-08-13T16:00:00.000Z","stockId":7001317197450,"netValue":1.3201226475574108},{"date":"2024-08-12T16:00:00.000Z","stockId":7001317197450,"netValue":1.3334123378272167},{"date":"2024-08-11T16:00:00.000Z","stockId":7001317197450,"netValue":1.3198099446268265},{"date":"2024-08-08T16:00:00.000Z","stockId":7001317197450,"netValue":1.3187104117490016},{"date":"2024-08-07T16:00:00.000Z","stockId":7001317197450,"netValue":1.3075444802841092},{"date":"2024-08-06T16:00:00.000Z","stockId":7001317197450,"netValue":1.3078702155565294},{"date":"2024-08-05T16:00:00.000Z","stockId":7001317197450,"netValue":1.3066168120205182},{"date":"2024-08-04T16:00:00.000Z","stockId":7001317197450,"netValue":1.292691423004683},{"date":"2024-08-01T16:00:00.000Z","stockId":7001317197450,"netValue":1.3540610985004886},{"date":"2024-07-31T16:00:00.000Z","stockId":7001317197450,"netValue":1.395881693844149},{"date":"2024-07-30T16:00:00.000Z","stockId":7001317197450,"netValue":1.3960746615278423},{"date":"2024-07-29T16:00:00.000Z","stockId":7001317197450,"netValue":1.3605340418362415},{"date":"2024-07-28T16:00:00.000Z","stockId":7001317197450,"netValue":1.3714836803907444},{"date":"2024-07-25T16:00:00.000Z","stockId":7001317197450,"netValue":1.3708322098459043}]}