window.pageData = {"startDate":"2024-07-24T20:04:28.330Z","endDate":"2026-07-24T20:04:28.330Z","manager":{"_id":7042607206900,"name":"董治国","gender":"m","educationCode":"001002","resume":"董治国先生：研究生、硕士,中国。2015年07月至2022年08月任前海开源基金管理有限公司投资部基金经理、行业研究员。曾任前海开源大海洋战略经济灵活配置混合型证券投资基金、前海开源港股通股息率50强股票型证券投资基金、前海开源睿远稳健增利混合型证券投资基金、前海开源大安全核心精选灵活配置混合型证券投资基金、前海开源高端装备制造灵活配置混合型证券投资基金的基金经理。自2022年08月加入富国基金管理有限公司,现任富国国家安全主题混合型证券投资基金基金经理。","tickerId":42607206900,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20758505","exchange":"fm","cnInfoCode":"db20758505","followedNum":0,"currency":"CNY","workingDate":"2020-07-22T16:00:00.000Z","fundCompanyId":4000050100000,"fundManagerSecondLevel":"hybrid","pinyin":"dzg","fundCompany":{"_id":4000050100000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7042607206900,"type":"fmp","fm_p_r_d":"2026-07-22T16:00:00.000Z","fm_p_r_m1":-0.2419174102108379,"fm_p_r_m3":-0.27704675979038396,"fm_p_r_m6":-0.3126123829926608,"fm_p_r_y1":0.10323847844621925,"fm_cagr_p_r_fs":0.027917591552149013,"fm_p_r_y3":0.06814938479000787,"fm_cagr_p_r_fs_m":0.06600531259650955,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.6799104644655848,"fm_p_r_fys_m":0.01312090376168873,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.9782202862476664,"fm_p_r_m1_m":-0.061205273069680044,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.9232987312572087,"fm_p_r_m3_m":-0.026200625173170566,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.9929245283018868,"fm_p_r_m6_m":-0.027302453351720435,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.9846248462484625,"fm_p_r_y1_m":0.1311152273082823,"fm_p_r_y1_r_c":1509,"fm_p_r_y1_rp":0.5510610079575596,"fm_p_r_y3_m":0.21165071294590643,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.7451154529307282,"fm_p_r_y5":-0.03543057597996213,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.630635838150289,"fm_p_r_y5_m":0.034571366933812686,"fm_p_r_y5_r_c":786,"fm_p_r_y5_rp":0.5898089171974522,"fm_p_r_fys":-0.21301684257491982},"fmi":{"stockId":7042607206900,"type":"fmi","fm_my":5.5,"fm_d":{"3000000000690":"本基金的基金经理","3000000000932":"本基金的基金经理","3000000000969":"本基金的基金经理","3000000001060":"本基金的基金经理","3000000001268":"本基金现任基金经理","3000000004098":"本基金的基金经理"},"fm_wy":11,"fm_a_as":0,"fm_a_mfn":6,"fm_as":817575180.3269999,"fm_b_as":0,"fm_e_as":0,"fm_h_as":817575180.3269999,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":817575180.3269999,"fm_q_as":0,"fm_r_f_cagr":-0.012,"fm_r_fd":3000000001268,"fm_r_ftp":-0.0402}},"topTenManagedFundList":[{"_id":3000000013044,"name":"富国国家安全主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013044","tickerId":13044,"shortName":"富国国家安全主题混合C","currency":"CNY","__csrcFundId":3924,"lastUpdated":"2025-01-04T00:32:11.989Z","inceptionDate":"2021-07-15T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fggjaqzthhxzqtzjj","hotMetrics":{"stockId":3000000013044,"type":"f_as","f_tas":430259580.85199994,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001268,"stockCode":"001268","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-05-03T16:00:00.000Z","setUpScale":3520820000,"market":"a","tickerId":1268,"name":"富国国家安全主题混合型证券投资基金","shortName":"富国国家安全主题混合(001268)","fundSecondLevel":"hybrid","__csrcFundId":3924,"fundStatus":"normal","lastUpdated":"2026-04-30T17:54:26.154Z","masterFundFlag":1,"inceptionDate":"2015-05-13T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","pinyin":"fggjaqzthhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000001268,"type":"f_as","f_tas":387315599.47499996,"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":49085,"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":"2026-07-22T16:00:00.000Z","stockId":7042607206900,"netValue":1.202428008564162},{"stockId":7042607206900,"date":"2026-07-21T16:00:00.000Z","netValue":1.2017271342131397},{"date":"2026-07-20T16:00:00.000Z","stockId":7042607206900,"netValue":1.2338582925514123},{"date":"2026-07-19T16:00:00.000Z","stockId":7042607206900,"netValue":1.1538366001840061},{"date":"2026-07-16T16:00:00.000Z","stockId":7042607206900,"netValue":1.196474008982853},{"date":"2026-07-15T16:00:00.000Z","stockId":7042607206900,"netValue":1.2961949209638362},{"date":"2026-07-14T16:00:00.000Z","stockId":7042607206900,"netValue":1.3696502067933833},{"stockId":7042607206900,"date":"2026-07-13T16:00:00.000Z","netValue":1.398542395559962},{"stockId":7042607206900,"date":"2026-07-12T16:00:00.000Z","netValue":1.4595657426648136},{"stockId":7042607206900,"date":"2026-07-09T16:00:00.000Z","netValue":1.6032373447522152},{"date":"2026-07-08T16:00:00.000Z","stockId":7042607206900,"netValue":1.5808688718575379},{"stockId":7042607206900,"date":"2026-07-07T16:00:00.000Z","netValue":1.4943234636182297},{"date":"2026-07-06T16:00:00.000Z","stockId":7042607206900,"netValue":1.5461120894956852},{"date":"2026-07-05T16:00:00.000Z","stockId":7042607206900,"netValue":1.567855294917498},{"stockId":7042607206900,"date":"2026-07-02T16:00:00.000Z","netValue":1.6387744809597535},{"date":"2026-07-01T16:00:00.000Z","stockId":7042607206900,"netValue":1.5926754248591162},{"date":"2026-06-30T16:00:00.000Z","stockId":7042607206900,"netValue":1.6635946109013724},{"stockId":7042607206900,"date":"2026-06-29T16:00:00.000Z","netValue":1.674045191929422},{"date":"2026-06-28T16:00:00.000Z","stockId":7042607206900,"netValue":1.6196439207949536},{"stockId":7042607206900,"date":"2026-06-25T16:00:00.000Z","netValue":1.62095024342346},{"date":"2026-06-24T16:00:00.000Z","stockId":7042607206900,"netValue":1.6078870171383972},{"date":"2026-06-23T16:00:00.000Z","stockId":7042607206900,"netValue":1.5861438117165854},{"stockId":7042607206900,"date":"2026-06-22T16:00:00.000Z","netValue":1.5539500252667224},{"date":"2026-06-21T16:00:00.000Z","stockId":7042607206900,"netValue":1.5992070380016474},{"stockId":7042607206900,"date":"2026-06-17T16:00:00.000Z","netValue":1.596594392744635},{"stockId":7042607206900,"date":"2026-06-16T16:00:00.000Z","netValue":1.567013251551785},{"stockId":7042607206900,"date":"2026-06-15T16:00:00.000Z","netValue":1.5178372709313417},{"stockId":7042607206900,"date":"2026-06-14T16:00:00.000Z","netValue":1.4934814202525168},{"stockId":7042607206900,"date":"2026-06-11T16:00:00.000Z","netValue":1.463435999796873},{"stockId":7042607206900,"date":"2026-06-10T16:00:00.000Z","netValue":1.4608233545398606},{"stockId":7042607206900,"date":"2026-06-09T16:00:00.000Z","netValue":1.4390801491180483},{"date":"2026-06-08T16:00:00.000Z","stockId":7042607206900,"netValue":1.483030839224467},{"stockId":7042607206900,"date":"2026-06-07T16:00:00.000Z","netValue":1.455598064025836},{"date":"2026-06-04T16:00:00.000Z","stockId":7042607206900,"netValue":1.5165309483028355},{"stockId":7042607206900,"date":"2026-06-03T16:00:00.000Z","netValue":1.5047740446462787},{"date":"2026-06-02T16:00:00.000Z","stockId":7042607206900,"netValue":1.4956297862467354},{"stockId":7042607206900,"date":"2026-06-01T16:00:00.000Z","netValue":1.4725802581964165},{"stockId":7042607206900,"date":"2026-05-31T16:00:00.000Z","netValue":1.468661290310898},{"date":"2026-05-28T16:00:00.000Z","stockId":7042607206900,"netValue":1.5073866899032913},{"stockId":7042607206900,"date":"2026-05-27T16:00:00.000Z","netValue":1.6148829095437223},{"stockId":7042607206900,"date":"2026-05-26T16:00:00.000Z","netValue":1.5931397041219095},{"stockId":7042607206900,"date":"2026-05-25T16:00:00.000Z","netValue":1.6188018774292408},{"stockId":7042607206900,"date":"2026-05-24T16:00:00.000Z","netValue":1.6844957729574714},{"stockId":7042607206900,"date":"2026-05-21T16:00:00.000Z","netValue":1.6849600522202652},{"stockId":7042607206900,"date":"2026-05-20T16:00:00.000Z","netValue":1.6444640507365718},{"date":"2026-05-19T16:00:00.000Z","stockId":7042607206900,"netValue":1.7145411934131154},{"stockId":7042607206900,"date":"2026-05-18T16:00:00.000Z","netValue":1.7158475160416216},{"date":"2026-05-17T16:00:00.000Z","stockId":7042607206900,"netValue":1.7210728065556464},{"date":"2026-05-14T16:00:00.000Z","stockId":7042607206900,"netValue":1.6849600522202655},{"date":"2026-05-13T16:00:00.000Z","stockId":7042607206900,"netValue":1.7402033667204462},{"date":"2026-05-12T16:00:00.000Z","stockId":7042607206900,"netValue":1.8311816714530895},{"stockId":7042607206900,"date":"2026-05-11T16:00:00.000Z","netValue":1.8150415206482204},{"date":"2026-05-10T16:00:00.000Z","stockId":7042607206900,"netValue":1.846393263732371},{"date":"2026-05-07T16:00:00.000Z","stockId":7042607206900,"netValue":1.812893154654002},{"date":"2026-05-06T16:00:00.000Z","stockId":7042607206900,"netValue":1.7754740776901148},{"date":"2026-05-05T16:00:00.000Z","stockId":7042607206900,"netValue":1.7545729156340149},{"stockId":7042607206900,"date":"2026-04-29T16:00:00.000Z","netValue":1.705861214276365},{"date":"2026-04-28T16:00:00.000Z","stockId":7042607206900,"netValue":1.6501536205133904},{"stockId":7042607206900,"date":"2026-04-27T16:00:00.000Z","netValue":1.646234652627872},{"date":"2026-04-26T16:00:00.000Z","stockId":7042607206900,"netValue":1.6705905033066966},{"stockId":7042607206900,"date":"2026-04-23T16:00:00.000Z","netValue":1.663216846798453},{"stockId":7042607206900,"date":"2026-04-22T16:00:00.000Z","netValue":1.7067032576420775},{"date":"2026-04-21T16:00:00.000Z","stockId":7042607206900,"netValue":1.7367486780977213},{"stockId":7042607206900,"date":"2026-04-20T16:00:00.000Z","netValue":1.7210728065556464},{"stockId":7042607206900,"date":"2026-04-19T16:00:00.000Z","netValue":1.7171538386701277},{"date":"2026-04-16T16:00:00.000Z","stockId":7042607206900,"netValue":1.6627525675356591},{"stockId":7042607206900,"date":"2026-04-15T16:00:00.000Z","netValue":1.6284104150915781},{"stockId":7042607206900,"date":"2026-04-14T16:00:00.000Z","netValue":1.5922976607561972},{"stockId":7042607206900,"date":"2026-04-13T16:00:00.000Z","netValue":1.5879144136078844},{"date":"2026-04-12T16:00:00.000Z","stockId":7042607206900,"netValue":1.5326710991077035},{"date":"2026-04-09T16:00:00.000Z","stockId":7042607206900,"netValue":1.541815357507247},{"stockId":7042607206900,"date":"2026-04-08T16:00:00.000Z","netValue":1.5352994309055683},{"date":"2026-04-07T16:00:00.000Z","stockId":7042607206900,"netValue":1.5375548456573607},{"date":"2026-04-06T16:00:00.000Z","stockId":7042607206900,"netValue":1.4304433317361283},{"stockId":7042607206900,"date":"2026-04-02T16:00:00.000Z","netValue":1.449991111541165},{"stockId":7042607206900,"date":"2026-04-01T16:00:00.000Z","netValue":1.4665815648166516},{"stockId":7042607206900,"date":"2026-03-31T16:00:00.000Z","netValue":1.4887357152623595},{"stockId":7042607206900,"date":"2026-03-30T16:00:00.000Z","netValue":1.4809166033403451},{"stockId":7042607206900,"date":"2026-03-29T16:00:00.000Z","netValue":1.486129344621688},{"stockId":7042607206900,"date":"2026-03-26T16:00:00.000Z","netValue":1.4447783702598223},{"stockId":7042607206900,"date":"2026-03-25T16:00:00.000Z","netValue":1.439565628978479},{"stockId":7042607206900,"date":"2026-03-24T16:00:00.000Z","netValue":1.4630229647445232},{"date":"2026-03-23T16:00:00.000Z","stockId":7042607206900,"netValue":1.4473847409004936},{"stockId":7042607206900,"date":"2026-03-22T16:00:00.000Z","netValue":1.4304433317361283},{"date":"2026-03-19T16:00:00.000Z","stockId":7042607206900,"netValue":1.4874325299420237},{"stockId":7042607206900,"date":"2026-03-18T16:00:00.000Z","netValue":1.5174057923097466},{"date":"2026-03-17T16:00:00.000Z","stockId":7042607206900,"netValue":1.5522408400699337},{"stockId":7042607206900,"date":"2026-03-16T16:00:00.000Z","netValue":1.484826159301352},{"date":"2026-03-15T16:00:00.000Z","stockId":7042607206900,"netValue":1.5343472014741117},{"stockId":7042607206900,"date":"2026-03-12T16:00:00.000Z","netValue":1.544421728147919},{"stockId":7042607206900,"date":"2026-03-11T16:00:00.000Z","netValue":1.598804555713143},{"stockId":7042607206900,"date":"2026-03-10T16:00:00.000Z","netValue":1.6245173062309795},{"date":"2026-03-09T16:00:00.000Z","stockId":7042607206900,"netValue":1.6597033098800458},{"date":"2026-03-08T16:00:00.000Z","stockId":7042607206900,"netValue":1.6131395942368367},{"stockId":7042607206900,"date":"2026-03-05T16:00:00.000Z","netValue":1.640155530075009},{"stockId":7042607206900,"date":"2026-03-04T16:00:00.000Z","netValue":1.6427619007156806},{"date":"2026-03-03T16:00:00.000Z","stockId":7042607206900,"netValue":1.6232141209106437},{"stockId":7042607206900,"date":"2026-03-02T16:00:00.000Z","netValue":1.617049150197844},{"stockId":7042607206900,"date":"2026-03-01T16:00:00.000Z","netValue":1.735889332002099},{"date":"2026-02-26T16:00:00.000Z","stockId":7042607206900,"netValue":1.7153893227656056},{"stockId":7042607206900,"date":"2026-02-25T16:00:00.000Z","netValue":1.6749905778351963},{"stockId":7042607206900,"date":"2026-02-24T16:00:00.000Z","netValue":1.6232141209106437},{"stockId":7042607206900,"date":"2026-02-23T16:00:00.000Z","netValue":1.5896822584707926},{"stockId":7042607206900,"date":"2026-02-12T16:00:00.000Z","netValue":1.5939427703206788},{"stockId":7042607206900,"date":"2026-02-11T16:00:00.000Z","netValue":1.6121873648053793},{"date":"2026-02-10T16:00:00.000Z","stockId":7042607206900,"netValue":1.601410926353814},{"stockId":7042607206900,"date":"2026-02-09T16:00:00.000Z","netValue":1.6261714474401936},{"date":"2026-02-08T16:00:00.000Z","stockId":7042607206900,"netValue":1.644065086036016},{"stockId":7042607206900,"date":"2026-02-05T16:00:00.000Z","netValue":1.5978523262816862},{"stockId":7042607206900,"date":"2026-02-04T16:00:00.000Z","netValue":1.6144427795571725},{"stockId":7042607206900,"date":"2026-02-03T16:00:00.000Z","netValue":1.6365969300028806},{"date":"2026-02-02T16:00:00.000Z","stockId":7042607206900,"netValue":1.6766447190444114},{"date":"2026-02-01T16:00:00.000Z","stockId":7042607206900,"netValue":1.5861236583986644},{"stockId":7042607206900,"date":"2026-01-29T16:00:00.000Z","netValue":1.6170491501978446},{"date":"2026-01-28T16:00:00.000Z","stockId":7042607206900,"netValue":1.6326873740418737},{"date":"2026-01-27T16:00:00.000Z","stockId":7042607206900,"netValue":1.6574478951282539},{"stockId":7042607206900,"date":"2026-01-26T16:00:00.000Z","netValue":1.6779479043647472},{"date":"2026-01-25T16:00:00.000Z","stockId":7042607206900,"netValue":1.6639638217299328},{"date":"2026-01-22T16:00:00.000Z","stockId":7042607206900,"netValue":1.7492721410943368},{"stockId":7042607206900,"date":"2026-01-21T16:00:00.000Z","netValue":1.6252192180087386},{"stockId":7042607206900,"date":"2026-01-20T16:00:00.000Z","netValue":1.5809109171173217},{"date":"2026-01-19T16:00:00.000Z","stockId":7042607206900,"netValue":1.5900332143596725},{"date":"2026-01-18T16:00:00.000Z","stockId":7042607206900,"netValue":1.658400124559711},{"stockId":7042607206900,"date":"2026-01-15T16:00:00.000Z","netValue":1.6313841887215383},{"stockId":7042607206900,"date":"2026-01-14T16:00:00.000Z","netValue":1.6196555208385157},{"stockId":7042607206900,"date":"2026-01-13T16:00:00.000Z","netValue":1.7053147960917994},{"date":"2026-01-12T16:00:00.000Z","stockId":7042607206900,"netValue":1.6997510989215765},{"date":"2026-01-11T16:00:00.000Z","stockId":7042607206900,"netValue":1.7779422181417242},{"date":"2026-01-08T16:00:00.000Z","stockId":7042607206900,"netValue":1.6909797575681056},{"date":"2026-01-07T16:00:00.000Z","stockId":7042607206900,"netValue":1.630304731987792},{"date":"2026-01-06T16:00:00.000Z","stockId":7042607206900,"netValue":1.5692710063615936},{"date":"2026-01-05T16:00:00.000Z","stockId":7042607206900,"netValue":1.5718681861754742},{"date":"2026-01-04T16:00:00.000Z","stockId":7042607206900,"netValue":1.5512700976873706},{"date":"2025-12-30T16:00:00.000Z","stockId":7042607206900,"netValue":1.5278954793624435},{"date":"2025-12-29T16:00:00.000Z","stockId":7042607206900,"netValue":1.5047002110604586},{"date":"2025-12-28T16:00:00.000Z","stockId":7042607206900,"netValue":1.5332691890131473},{"date":"2025-12-25T16:00:00.000Z","stockId":7042607206900,"netValue":1.5111931605951605},{"date":"2025-12-24T16:00:00.000Z","stockId":7042607206900,"netValue":1.489117132177174},{"date":"2025-12-23T16:00:00.000Z","stockId":7042607206900,"netValue":1.4256655767600375},{"date":"2025-12-22T16:00:00.000Z","stockId":7042607206900,"netValue":1.370184910807485},{"date":"2025-12-21T16:00:00.000Z","stockId":7042607206900,"netValue":1.3907829992955894},{"date":"2025-12-18T16:00:00.000Z","stockId":7042607206900,"netValue":1.3818722199699487},{"date":"2025-12-17T16:00:00.000Z","stockId":7042607206900,"netValue":1.370184910807485},{"date":"2025-12-16T16:00:00.000Z","stockId":7042607206900,"netValue":1.3714835007144257},{"date":"2025-12-15T16:00:00.000Z","stockId":7042607206900,"netValue":1.3571990117380812},{"date":"2025-12-14T16:00:00.000Z","stockId":7042607206900,"netValue":1.3792750401560685},{"date":"2025-12-11T16:00:00.000Z","stockId":7042607206900,"netValue":1.3651699012026663},{"date":"2025-12-10T16:00:00.000Z","stockId":7042607206900,"netValue":1.3211971943896355},{"date":"2025-12-09T16:00:00.000Z","stockId":7042607206900,"netValue":1.3171220746458716},{"date":"2025-12-08T16:00:00.000Z","stockId":7042607206900,"netValue":1.3043155255994106},{"date":"2025-12-07T16:00:00.000Z","stockId":7042607206900,"netValue":1.2835380870883641},{"date":"2025-12-04T16:00:00.000Z","stockId":7042607206900,"netValue":1.2603428187863797},{"date":"2025-12-03T16:00:00.000Z","stockId":7042607206900,"netValue":1.2109964023226447},{"date":"2025-12-02T16:00:00.000Z","stockId":7042607206900,"netValue":1.2006076830671217},{"date":"2025-12-01T16:00:00.000Z","stockId":7042607206900,"netValue":1.2058020426948832},{"date":"2025-11-30T16:00:00.000Z","stockId":7042607206900,"netValue":1.2059813927178258},{"date":"2025-11-27T16:00:00.000Z","stockId":7042607206900,"netValue":1.1955926734623024},{"date":"2025-11-26T16:00:00.000Z","stockId":7042607206900,"netValue":1.1762931748811394},{"date":"2025-11-25T16:00:00.000Z","stockId":7042607206900,"netValue":1.1685016354394968},{"date":"2025-11-24T16:00:00.000Z","stockId":7042607206900,"netValue":1.172218055137376},{"date":"2025-11-23T16:00:00.000Z","stockId":7042607206900,"netValue":1.1566349762540908},{"date":"2025-11-20T16:00:00.000Z","stockId":7042607206900,"netValue":1.1243495786035238},{"date":"2025-11-19T16:00:00.000Z","stockId":7042607206900,"netValue":1.1618293358818526},{"date":"2025-11-18T16:00:00.000Z","stockId":7042607206900,"netValue":1.158112916183974},{"date":"2025-11-17T16:00:00.000Z","stockId":7042607206900,"netValue":1.1659044556256162},{"date":"2025-11-16T16:00:00.000Z","stockId":7042607206900,"netValue":1.1775917647880798},{"date":"2025-11-13T16:00:00.000Z","stockId":7042607206900,"netValue":1.1698002253464375},{"date":"2025-11-12T16:00:00.000Z","stockId":7042607206900,"netValue":1.18520395420678},{"date":"2025-11-11T16:00:00.000Z","stockId":7042607206900,"netValue":1.1761138248581968},{"date":"2025-11-10T16:00:00.000Z","stockId":7042607206900,"netValue":1.18520395420678},{"date":"2025-11-09T16:00:00.000Z","stockId":7042607206900,"netValue":1.2007870330900645},{"date":"2025-11-06T16:00:00.000Z","stockId":7042607206900,"netValue":1.2058020426948837},{"date":"2025-11-05T16:00:00.000Z","stockId":7042607206900,"netValue":1.2137729321594684},{"date":"2025-11-04T16:00:00.000Z","stockId":7042607206900,"netValue":1.191696903741482},{"date":"2025-11-03T16:00:00.000Z","stockId":7042607206900,"netValue":1.1892790739505437},{"date":"2025-11-02T16:00:00.000Z","stockId":7042607206900,"netValue":1.2033842129039456},{"date":"2025-10-30T16:00:00.000Z","stockId":7042607206900,"netValue":1.1968912633692437},{"date":"2025-10-29T16:00:00.000Z","stockId":7042607206900,"netValue":1.2252808912989903},{"date":"2025-10-28T16:00:00.000Z","stockId":7042607206900,"netValue":1.2590442288794401},{"date":"2025-10-27T16:00:00.000Z","stockId":7042607206900,"netValue":1.238266790368394},{"date":"2025-10-26T16:00:00.000Z","stockId":7042607206900,"netValue":1.21766870188029},{"date":"2025-10-23T16:00:00.000Z","stockId":7042607206900,"netValue":1.1878011340206613},{"date":"2025-10-22T16:00:00.000Z","stockId":7042607206900,"netValue":1.1516199666492732},{"date":"2025-10-21T16:00:00.000Z","stockId":7042607206900,"netValue":1.1594115060909151},{"date":"2025-10-20T16:00:00.000Z","stockId":7042607206900,"netValue":1.17369599506726},{"date":"2025-10-19T16:00:00.000Z","stockId":7042607206900,"netValue":1.1362162377889309},{"date":"2025-10-16T16:00:00.000Z","stockId":7042607206900,"netValue":1.1180359790917653},{"date":"2025-10-15T16:00:00.000Z","stockId":7042607206900,"netValue":1.1685001705841755},{"date":"2025-10-14T16:00:00.000Z","stockId":7042607206900,"netValue":1.1698002253464386},{"date":"2025-10-13T16:00:00.000Z","stockId":7042607206900,"netValue":1.15313643864307},{"date":"2025-10-12T16:00:00.000Z","stockId":7042607206900,"netValue":1.1841008277313287},{"date":"2025-10-09T16:00:00.000Z","stockId":7042607206900,"netValue":1.182800772969066},{"date":"2025-10-08T16:00:00.000Z","stockId":7042607206900,"netValue":1.211165052532799},{"date":"2025-09-29T16:00:00.000Z","stockId":7042607206900,"netValue":1.1981645049101715},{"date":"2025-09-28T16:00:00.000Z","stockId":7042607206900,"netValue":1.1851639572875439},{"date":"2025-09-25T16:00:00.000Z","stockId":7042607206900,"netValue":1.172400334870964},{"date":"2025-09-24T16:00:00.000Z","stockId":7042607206900,"netValue":1.1763004991577524},{"date":"2025-09-23T16:00:00.000Z","stockId":7042607206900,"netValue":1.1802006634445406},{"date":"2025-09-22T16:00:00.000Z","stockId":7042607206900,"netValue":1.167200115821913},{"date":"2025-09-21T16:00:00.000Z","stockId":7042607206900,"netValue":1.1700371505524862},{"date":"2025-09-18T16:00:00.000Z","stockId":7042607206900,"netValue":1.1687370957902234},{"date":"2025-09-17T16:00:00.000Z","stockId":7042607206900,"netValue":1.1546734186113805},{"date":"2025-09-16T16:00:00.000Z","stockId":7042607206900,"netValue":1.1533733638491181},{"date":"2025-09-15T16:00:00.000Z","stockId":7042607206900,"netValue":1.1416728709887531},{"date":"2025-09-14T16:00:00.000Z","stockId":7042607206900,"netValue":1.1390727614642278},{"date":"2025-09-11T16:00:00.000Z","stockId":7042607206900,"netValue":1.1494731995623297},{"date":"2025-09-10T16:00:00.000Z","stockId":7042607206900,"netValue":1.1520733090868553},{"date":"2025-09-09T16:00:00.000Z","stockId":7042607206900,"netValue":1.1078714471699214},{"date":"2025-09-08T16:00:00.000Z","stockId":7042607206900,"netValue":1.0925077152288158},{"date":"2025-09-07T16:00:00.000Z","stockId":7042607206900,"netValue":1.1130716662189721},{"date":"2025-09-04T16:00:00.000Z","stockId":7042607206900,"netValue":1.109171501932184},{"date":"2025-09-03T16:00:00.000Z","stockId":7042607206900,"netValue":1.0805702971624032},{"date":"2025-09-02T16:00:00.000Z","stockId":7042607206900,"netValue":1.1273722686038625},{"date":"2025-09-01T16:00:00.000Z","stockId":7042607206900,"netValue":1.1713372053147488},{"date":"2025-08-31T16:00:00.000Z","stockId":7042607206900,"netValue":1.2166021967878975},{"date":"2025-08-28T16:00:00.000Z","stockId":7042607206900,"netValue":1.2218024158369487},{"date":"2025-08-27T16:00:00.000Z","stockId":7042607206900,"netValue":1.216602196787897},{"date":"2025-08-26T16:00:00.000Z","stockId":7042607206900,"netValue":1.181974568618898},{"date":"2025-08-25T16:00:00.000Z","stockId":7042607206900,"netValue":1.2064386838958427},{"date":"2025-08-24T16:00:00.000Z","stockId":7042607206900,"netValue":1.216602196787897},{"date":"2025-08-21T16:00:00.000Z","stockId":7042607206900,"netValue":1.1932012110671675},{"date":"2025-08-20T16:00:00.000Z","stockId":7042607206900,"netValue":1.170274075758533},{"date":"2025-08-19T16:00:00.000Z","stockId":7042607206900,"netValue":1.1819745686188976},{"date":"2025-08-18T16:00:00.000Z","stockId":7042607206900,"netValue":1.1804375886505873},{"date":"2025-08-17T16:00:00.000Z","stockId":7042607206900,"netValue":1.19603824579774},{"date":"2025-08-14T16:00:00.000Z","stockId":7042607206900,"netValue":1.1856378076996383},{"date":"2025-08-13T16:00:00.000Z","stockId":7042607206900,"netValue":1.172637260077011},{"date":"2025-08-12T16:00:00.000Z","stockId":7042607206900,"netValue":1.2038385743713171},{"date":"2025-08-11T16:00:00.000Z","stockId":7042607206900,"netValue":1.170274075758533},{"date":"2025-08-10T16:00:00.000Z","stockId":7042607206900,"netValue":1.1767743495698468},{"date":"2025-08-07T16:00:00.000Z","stockId":7042607206900,"netValue":1.1559734733736424},{"date":"2025-08-06T16:00:00.000Z","stockId":7042607206900,"netValue":1.1546734186113796},{"date":"2025-08-05T16:00:00.000Z","stockId":7042607206900,"netValue":1.1585735828981678},{"date":"2025-08-04T16:00:00.000Z","stockId":7042607206900,"netValue":1.1338725424151757},{"date":"2025-08-03T16:00:00.000Z","stockId":7042607206900,"netValue":1.1338725424151757},{"date":"2025-07-31T16:00:00.000Z","stockId":7042607206900,"netValue":1.1016080985646544},{"date":"2025-07-30T16:00:00.000Z","stockId":7042607206900,"netValue":1.1195719400302853},{"date":"2025-07-29T16:00:00.000Z","stockId":7042607206900,"netValue":1.1237090295231213},{"date":"2025-07-28T16:00:00.000Z","stockId":7042607206900,"netValue":1.136709577145749},{"date":"2025-07-27T16:00:00.000Z","stockId":7042607206900,"netValue":1.1224089747608585},{"date":"2025-07-24T16:00:00.000Z","stockId":7042607206900,"netValue":1.092507715228815},{"date":"2025-07-23T16:00:00.000Z","stockId":7042607206900,"netValue":1.0899076057042894},{"date":"2025-07-22T16:00:00.000Z","stockId":7042607206900,"netValue":1.0810441475744976},{"date":"2025-07-21T16:00:00.000Z","stockId":7042607206900,"netValue":1.0925077152288147},{"date":"2025-07-20T16:00:00.000Z","stockId":7042607206900,"netValue":1.0938077699910775},{"date":"2025-07-17T16:00:00.000Z","stockId":7042607206900,"netValue":1.0797440928122346},{"date":"2025-07-16T16:00:00.000Z","stockId":7042607206900,"netValue":1.0756070033193987},{"date":"2025-07-15T16:00:00.000Z","stockId":7042607206900,"netValue":1.0446426142311402},{"date":"2025-07-14T16:00:00.000Z","stockId":7042607206900,"netValue":1.0498428332801912},{"date":"2025-07-13T16:00:00.000Z","stockId":7042607206900,"netValue":1.0420425047066149},{"date":"2025-07-10T16:00:00.000Z","stockId":7042607206900,"netValue":1.039679320388137},{"date":"2025-07-09T16:00:00.000Z","stockId":7042607206900,"netValue":1.0344811317911253},{"date":"2025-07-08T16:00:00.000Z","stockId":7042607206900,"netValue":1.0342421761330383},{"date":"2025-07-07T16:00:00.000Z","stockId":7042607206900,"netValue":1.0383813037330671},{"date":"2025-07-06T16:00:00.000Z","stockId":7042607206900,"netValue":1.0305789370522975},{"date":"2025-07-03T16:00:00.000Z","stockId":7042607206900,"netValue":1.030326990241381},{"date":"2025-07-02T16:00:00.000Z","stockId":7042607206900,"netValue":1.0370809092862725},{"date":"2025-07-01T16:00:00.000Z","stockId":7042607206900,"netValue":1.0357805148394776},{"date":"2025-06-30T16:00:00.000Z","stockId":7042607206900,"netValue":1.0617884037753769},{"date":"2025-06-29T16:00:00.000Z","stockId":7042607206900,"netValue":1.0628368514112554},{"date":"2025-06-26T16:00:00.000Z","stockId":7042607206900,"netValue":1.0279781481587078},{"date":"2025-06-25T16:00:00.000Z","stockId":7042607206900,"netValue":1.016274598137553},{"date":"2025-06-24T16:00:00.000Z","stockId":7042607206900,"netValue":1.013673809243963},{"date":"2025-06-23T16:00:00.000Z","stockId":7042607206900,"netValue":0.9840166837785952},{"date":"2025-06-22T16:00:00.000Z","stockId":7042607206900,"netValue":0.9736135282042353},{"date":"2025-06-19T16:00:00.000Z","stockId":7042607206900,"netValue":0.9619099781830805},{"date":"2025-06-18T16:00:00.000Z","stockId":7042607206900,"netValue":0.9736135282042351},{"date":"2025-06-17T16:00:00.000Z","stockId":7042607206900,"netValue":0.9905186560125699},{"date":"2025-06-16T16:00:00.000Z","stockId":7042607206900,"netValue":0.9840166837785952},{"date":"2025-06-15T16:00:00.000Z","stockId":7042607206900,"netValue":0.9850651314144737},{"date":"2025-06-12T16:00:00.000Z","stockId":7042607206900,"netValue":0.9811639480740889},{"date":"2025-06-11T16:00:00.000Z","stockId":7042607206900,"netValue":0.9723131337574404},{"date":"2025-06-10T16:00:00.000Z","stockId":7042607206900,"netValue":0.9775147115446206},{"date":"2025-06-09T16:00:00.000Z","stockId":7042607206900,"netValue":0.9697123448638504},{"date":"2025-06-08T16:00:00.000Z","stockId":7042607206900,"netValue":0.9814158948850054},{"date":"2025-06-05T16:00:00.000Z","stockId":7042607206900,"netValue":0.9671115559702606},{"date":"2025-06-04T16:00:00.000Z","stockId":7042607206900,"netValue":0.9710127393106459},{"date":"2025-06-03T16:00:00.000Z","stockId":7042607206900,"netValue":0.9619099781830807},{"date":"2025-06-02T16:00:00.000Z","stockId":7042607206900,"netValue":0.9606095837362859},{"date":"2025-05-29T16:00:00.000Z","stockId":7042607206900,"netValue":0.9543595583132274},{"date":"2025-05-28T16:00:00.000Z","stockId":7042607206900,"netValue":0.956708400395901},{"date":"2025-05-27T16:00:00.000Z","stockId":7042607206900,"netValue":0.9452567971856629},{"date":"2025-05-26T16:00:00.000Z","stockId":7042607206900,"netValue":0.9437044559279512},{"date":"2025-05-25T16:00:00.000Z","stockId":7042607206900,"netValue":0.9504583749728427},{"date":"2025-05-22T16:00:00.000Z","stockId":7042607206900,"netValue":0.9439564027388677},{"date":"2025-05-21T16:00:00.000Z","stockId":7042607206900,"netValue":0.9504583749728427},{"date":"2025-05-20T16:00:00.000Z","stockId":7042607206900,"netValue":0.954107611502311},{"date":"2025-05-19T16:00:00.000Z","stockId":7042607206900,"netValue":0.9530591638664325},{"date":"2025-05-18T16:00:00.000Z","stockId":7042607206900,"netValue":0.9543595583132274},{"date":"2025-05-15T16:00:00.000Z","stockId":7042607206900,"netValue":0.950206428161926},{"date":"2025-05-14T16:00:00.000Z","stockId":7042607206900,"netValue":0.9515068226087211},{"date":"2025-05-13T16:00:00.000Z","stockId":7042607206900,"netValue":0.9686638972279722},{"date":"2025-05-12T16:00:00.000Z","stockId":7042607206900,"netValue":0.9762143170978254},{"date":"2025-05-11T16:00:00.000Z","stockId":7042607206900,"netValue":1.0035226004805196},{"date":"2025-05-08T16:00:00.000Z","stockId":7042607206900,"netValue":0.9671115559702604},{"date":"2025-05-07T16:00:00.000Z","stockId":7042607206900,"netValue":0.9827162893318002},{"date":"2025-05-06T16:00:00.000Z","stockId":7042607206900,"netValue":0.9684119504170556},{"date":"2025-05-05T16:00:00.000Z","stockId":7042607206900,"netValue":0.9400552193984828},{"date":"2025-04-29T16:00:00.000Z","stockId":7042607206900,"netValue":0.9247024328478597},{"date":"2025-04-28T16:00:00.000Z","stockId":7042607206900,"netValue":0.9234020384010648},{"date":"2025-04-27T16:00:00.000Z","stockId":7042607206900,"netValue":0.9244504860369431},{"date":"2025-04-24T16:00:00.000Z","stockId":7042607206900,"netValue":0.9361540360580979},{"date":"2025-04-23T16:00:00.000Z","stockId":7042607206900,"netValue":0.937454430504893},{"date":"2025-04-22T16:00:00.000Z","stockId":7042607206900,"netValue":0.9387548249516878},{"date":"2025-04-21T16:00:00.000Z","stockId":7042607206900,"netValue":0.9374544305048929},{"date":"2025-04-20T16:00:00.000Z","stockId":7042607206900,"netValue":0.9413556138452778},{"date":"2025-04-17T16:00:00.000Z","stockId":7042607206900,"netValue":0.923150091590148},{"date":"2025-04-16T16:00:00.000Z","stockId":7042607206900,"netValue":0.92210164395427},{"date":"2025-04-15T16:00:00.000Z","stockId":7042607206900,"netValue":0.9270512749305332},{"date":"2025-04-14T16:00:00.000Z","stockId":7042607206900,"netValue":0.9348536416113029},{"date":"2025-04-13T16:00:00.000Z","stockId":7042607206900,"netValue":0.9556599527600225},{"date":"2025-04-10T16:00:00.000Z","stockId":7042607206900,"netValue":0.9634623194407922},{"date":"2025-04-09T16:00:00.000Z","stockId":7042607206900,"netValue":0.9478039847421859},{"date":"2025-04-08T16:00:00.000Z","stockId":7042607206900,"netValue":0.933553247164508},{"date":"2025-04-07T16:00:00.000Z","stockId":7042607206900,"netValue":0.88957024095505},{"date":"2025-04-06T16:00:00.000Z","stockId":7042607206900,"netValue":0.8934244416881892},{"date":"2025-04-02T16:00:00.000Z","stockId":7042607206900,"netValue":0.9788965030934823},{"date":"2025-04-01T16:00:00.000Z","stockId":7042607206900,"netValue":0.9970338054650721},{"date":"2025-03-31T16:00:00.000Z","stockId":7042607206900,"netValue":1.0009203702589842},{"date":"2025-03-30T16:00:00.000Z","stockId":7042607206900,"netValue":0.9827830678873946},{"date":"2025-03-27T16:00:00.000Z","stockId":7042607206900,"netValue":1.0021835277961824},{"date":"2025-03-26T16:00:00.000Z","stockId":7042607206900,"netValue":1.0125800646407204},{"date":"2025-03-25T16:00:00.000Z","stockId":7042607206900,"netValue":1.0164666294346323},{"date":"2025-03-24T16:00:00.000Z","stockId":7042607206900,"netValue":1.0203208301677718},{"date":"2025-03-23T16:00:00.000Z","stockId":7042607206900,"netValue":1.011252178981977},{"date":"2025-03-20T16:00:00.000Z","stockId":7042607206900,"netValue":1.0216163517657426},{"date":"2025-03-19T16:00:00.000Z","stockId":7042607206900,"netValue":1.0319805245495082},{"date":"2025-03-18T16:00:00.000Z","stockId":7042607206900,"netValue":1.0319805245495082},{"date":"2025-03-17T16:00:00.000Z","stockId":7042607206900,"netValue":1.0384581325393616},{"date":"2025-03-16T16:00:00.000Z","stockId":7042607206900,"netValue":1.0397536541373322},{"date":"2025-03-13T16:00:00.000Z","stockId":7042607206900,"netValue":1.0397212900765596},{"date":"2025-03-12T16:00:00.000Z","stockId":7042607206900,"netValue":1.03457156774545},{"date":"2025-03-11T16:00:00.000Z","stockId":7042607206900,"netValue":1.041049175735303},{"date":"2025-03-10T16:00:00.000Z","stockId":7042607206900,"netValue":1.0423123332725013},{"date":"2025-03-09T16:00:00.000Z","stockId":7042607206900,"netValue":1.0203208301677718},{"date":"2025-03-06T16:00:00.000Z","stockId":7042607206900,"netValue":1.0151387437758892},{"date":"2025-03-05T16:00:00.000Z","stockId":7042607206900,"netValue":0.9970338054650724},{"date":"2025-03-04T16:00:00.000Z","stockId":7042607206900,"netValue":0.9866372686205339},{"date":"2025-03-03T16:00:00.000Z","stockId":7042607206900,"netValue":0.9788965030934825},{"date":"2025-03-02T16:00:00.000Z","stockId":7042607206900,"netValue":0.9556094783907826},{"date":"2025-02-27T16:00:00.000Z","stockId":7042607206900,"netValue":0.9555771143300098},{"date":"2025-02-26T16:00:00.000Z","stockId":7042607206900,"netValue":0.9827830678873946},{"date":"2025-02-25T16:00:00.000Z","stockId":7042607206900,"netValue":0.9866696326813065},{"date":"2025-02-24T16:00:00.000Z","stockId":7042607206900,"netValue":0.9698278519076874},{"date":"2025-02-23T16:00:00.000Z","stockId":7042607206900,"netValue":0.9814875462894237},{"date":"2025-02-20T16:00:00.000Z","stockId":7042607206900,"netValue":0.9866696326813065},{"date":"2025-02-19T16:00:00.000Z","stockId":7042607206900,"netValue":0.9737144167015993},{"date":"2025-02-18T16:00:00.000Z","stockId":7042607206900,"netValue":0.9646457655158046},{"date":"2025-02-17T16:00:00.000Z","stockId":7042607206900,"netValue":0.9491318704009288},{"date":"2025-02-16T16:00:00.000Z","stockId":7042607206900,"netValue":0.9646781295765772},{"date":"2025-02-13T16:00:00.000Z","stockId":7042607206900,"netValue":0.9620870863806358},{"date":"2025-02-12T16:00:00.000Z","stockId":7042607206900,"netValue":0.9659736511745474},{"date":"2025-02-11T16:00:00.000Z","stockId":7042607206900,"netValue":0.9776009814955113},{"date":"2025-02-10T16:00:00.000Z","stockId":7042607206900,"netValue":0.9711233735056577},{"date":"2025-02-09T16:00:00.000Z","stockId":7042607206900,"netValue":0.9763054598975406},{"date":"2025-02-06T16:00:00.000Z","stockId":7042607206900,"netValue":0.9788965030934818},{"date":"2025-02-05T16:00:00.000Z","stockId":7042607206900,"netValue":0.9724184697468871},{"date":"2025-02-04T16:00:00.000Z","stockId":7042607206900,"netValue":0.9478363488029575},{"date":"2025-01-26T16:00:00.000Z","stockId":7042607206900,"netValue":0.9737140056185739},{"date":"2025-01-23T16:00:00.000Z","stockId":7042607206900,"netValue":0.9815202814668155},{"date":"2025-01-22T16:00:00.000Z","stockId":7042607206900,"netValue":0.972418469746887},{"date":"2025-01-21T16:00:00.000Z","stockId":7042607206900,"netValue":0.9815202814668155},{"date":"2025-01-20T16:00:00.000Z","stockId":7042607206900,"netValue":0.9788961491053212},{"date":"2025-01-19T16:00:00.000Z","stockId":7042607206900,"netValue":0.9763381379800681},{"date":"2025-01-16T16:00:00.000Z","stockId":7042607206900,"netValue":0.968564922749947},{"date":"2025-01-15T16:00:00.000Z","stockId":7042607206900,"netValue":0.9543140281613912},{"date":"2025-01-14T16:00:00.000Z","stockId":7042607206900,"netValue":0.950427420546331},{"date":"2025-01-13T16:00:00.000Z","stockId":7042607206900,"netValue":0.9633827792631993},{"date":"2025-01-12T16:00:00.000Z","stockId":7042607206900,"netValue":0.9309943824710286},{"date":"2025-01-09T16:00:00.000Z","stockId":7042607206900,"netValue":0.9348809900860892},{"date":"2025-01-08T16:00:00.000Z","stockId":7042607206900,"netValue":0.9491318846746445},{"date":"2025-01-07T16:00:00.000Z","stockId":7042607206900,"netValue":0.9413917300626441},{"date":"2025-01-06T16:00:00.000Z","stockId":7042607206900,"netValue":0.9465738735493914},{"date":"2025-01-05T16:00:00.000Z","stockId":7042607206900,"netValue":0.9284033107276551},{"date":"2025-01-02T16:00:00.000Z","stockId":7042607206900,"netValue":0.9322899183427158},{"date":"2025-01-01T16:00:00.000Z","stockId":7042607206900,"netValue":0.947836348802958},{"date":"2024-12-30T16:00:00.000Z","stockId":7042607206900,"netValue":0.9828158173385025},{"date":"2024-12-29T16:00:00.000Z","stockId":7042607206900,"netValue":0.9970336513089372},{"date":"2024-12-26T16:00:00.000Z","stockId":7042607206900,"netValue":0.9996577836704312},{"date":"2024-12-25T16:00:00.000Z","stockId":7042607206900,"netValue":0.9905559719505033},{"date":"2024-12-24T16:00:00.000Z","stockId":7042607206900,"netValue":0.971155994493321},{"date":"2024-12-23T16:00:00.000Z","stockId":7042607206900,"netValue":0.9763381379800685},{"date":"2024-12-22T16:00:00.000Z","stockId":7042607206900,"netValue":0.9633827792631999},{"date":"2024-12-19T16:00:00.000Z","stockId":7042607206900,"netValue":0.9750426021083818},{"date":"2024-12-18T16:00:00.000Z","stockId":7042607206900,"netValue":0.9698604586216346},{"date":"2024-12-17T16:00:00.000Z","stockId":7042607206900,"netValue":0.9620872433915134},{"date":"2024-12-16T16:00:00.000Z","stockId":7042607206900,"netValue":0.9582336963945733},{"date":"2024-12-15T16:00:00.000Z","stockId":7042607206900,"netValue":0.9620872433915134},{"date":"2024-12-12T16:00:00.000Z","stockId":7042607206900,"netValue":0.9737801268548154},{"date":"2024-12-11T16:00:00.000Z","stockId":7042607206900,"netValue":0.9957381154372508},{"date":"2024-12-10T16:00:00.000Z","stockId":7042607206900,"netValue":0.9828158173385029},{"date":"2024-12-09T16:00:00.000Z","stockId":7042607206900,"netValue":0.9802247455951293},{"date":"2024-12-08T16:00:00.000Z","stockId":7042607206900,"netValue":0.9737801268548156},{"date":"2024-12-05T16:00:00.000Z","stockId":7042607206900,"netValue":0.9867024249535635},{"date":"2024-12-04T16:00:00.000Z","stockId":7042607206900,"netValue":0.976338137980069},{"date":"2024-12-03T16:00:00.000Z","stockId":7042607206900,"netValue":0.9711559944933216},{"date":"2024-12-02T16:00:00.000Z","stockId":7042607206900,"netValue":0.9802247455951296},{"date":"2024-12-01T16:00:00.000Z","stockId":7042607206900,"netValue":0.9918845684403113},{"date":"2024-11-28T16:00:00.000Z","stockId":7042607206900,"netValue":0.9750426021083823},{"date":"2024-11-27T16:00:00.000Z","stockId":7042607206900,"netValue":0.9608247681379477},{"date":"2024-11-26T16:00:00.000Z","stockId":7042607206900,"netValue":0.9724515303650088},{"date":"2024-11-25T16:00:00.000Z","stockId":7042607206900,"netValue":0.9517560170361399},{"date":"2024-11-24T16:00:00.000Z","stockId":7042607206900,"netValue":0.9556426246512004},{"date":"2024-11-21T16:00:00.000Z","stockId":7042607206900,"netValue":0.9646783151348878},{"date":"2024-11-20T16:00:00.000Z","stockId":7042607206900,"netValue":0.9983622477987457},{"date":"2024-11-19T16:00:00.000Z","stockId":7042607206900,"netValue":1.0048068665390593},{"date":"2024-11-18T16:00:00.000Z","stockId":7042607206900,"netValue":0.9931801043119983},{"date":"2024-11-17T16:00:00.000Z","stockId":7042607206900,"netValue":0.9763381379800694},{"date":"2024-11-14T16:00:00.000Z","stockId":7042607206900,"netValue":0.987997960825251},{"date":"2024-11-13T16:00:00.000Z","stockId":7042607206900,"netValue":1.0190577611276146},{"date":"2024-11-12T16:00:00.000Z","stockId":7042607206900,"netValue":1.054037229663159},{"date":"2024-11-11T16:00:00.000Z","stockId":7042607206900,"netValue":1.0527416937914722},{"date":"2024-11-10T16:00:00.000Z","stockId":7042607206900,"netValue":1.070879195995088},{"date":"2024-11-07T16:00:00.000Z","stockId":7042607206900,"netValue":1.054037229663159},{"date":"2024-11-06T16:00:00.000Z","stockId":7042607206900,"netValue":1.0398193956927244},{"date":"2024-11-05T16:00:00.000Z","stockId":7042607206900,"netValue":1.0437060033077854},{"date":"2024-11-04T16:00:00.000Z","stockId":7042607206900,"netValue":1.0462970750511587},{"date":"2024-11-03T16:00:00.000Z","stockId":7042607206900,"netValue":1.0100220706439271},{"date":"2024-10-31T16:00:00.000Z","stockId":7042607206900,"netValue":0.9789622703415635},{"date":"2024-10-30T16:00:00.000Z","stockId":7042607206900,"netValue":0.9970997725451798},{"date":"2024-10-29T16:00:00.000Z","stockId":7042607206900,"netValue":1.0035774519036138},{"date":"2024-10-28T16:00:00.000Z","stockId":7042607206900,"netValue":0.9996577836704329},{"date":"2024-10-27T16:00:00.000Z","stockId":7042607206900,"netValue":1.0087265347722407},{"date":"2024-10-24T16:00:00.000Z","stockId":7042607206900,"netValue":0.998362247798746},{"date":"2024-10-23T16:00:00.000Z","stockId":7042607206900,"netValue":0.9841444138283112},{"date":"2024-10-22T16:00:00.000Z","stockId":7042607206900,"netValue":0.9970667119270592},{"date":"2024-10-21T16:00:00.000Z","stockId":7042607206900,"netValue":0.9944756401836856},{"date":"2024-10-20T16:00:00.000Z","stockId":7042607206900,"netValue":0.9958042366734929},{"date":"2024-10-17T16:00:00.000Z","stockId":7042607206900,"netValue":0.9828488779566249},{"date":"2024-10-16T16:00:00.000Z","stockId":7042607206900,"netValue":0.9413917916078769},{"date":"2024-10-15T16:00:00.000Z","stockId":7042607206900,"netValue":0.9349471113223321},{"date":"2024-10-14T16:00:00.000Z","stockId":7042607206900,"netValue":0.9478694713898014},{"date":"2024-10-13T16:00:00.000Z","stockId":7042607206900,"netValue":0.967302447496383},{"date":"2024-10-10T16:00:00.000Z","stockId":7042607206900,"netValue":0.937538057652818},{"date":"2024-10-09T16:00:00.000Z","stockId":7042607206900,"netValue":0.9763711696794545},{"date":"2024-10-08T16:00:00.000Z","stockId":7042607206900,"netValue":0.9815204564546831},{"date":"2024-10-07T16:00:00.000Z","stockId":7042607206900,"netValue":1.0631061159157986},{"date":"2024-09-29T16:00:00.000Z","stockId":7042607206900,"netValue":0.980257764900771},{"date":"2024-09-26T16:00:00.000Z","stockId":7042607206900,"netValue":0.8934899784779005},{"date":"2024-09-25T16:00:00.000Z","stockId":7042607206900,"netValue":0.8520658029703865},{"date":"2024-09-24T16:00:00.000Z","stockId":7042607206900,"netValue":0.8300417633829278},{"date":"2024-09-23T16:00:00.000Z","stockId":7042607206900,"netValue":0.82745069990205},{"date":"2024-09-22T16:00:00.000Z","stockId":7042607206900,"netValue":0.8002773735393627},{"date":"2024-09-19T16:00:00.000Z","stockId":7042607206900,"netValue":0.8054595005011177},{"date":"2024-09-18T16:00:00.000Z","stockId":7042607206900,"netValue":0.8119371592033114},{"date":"2024-09-17T16:00:00.000Z","stockId":7042607206900,"netValue":0.8119043190167851},{"date":"2024-09-12T16:00:00.000Z","stockId":7042607206900,"netValue":0.8080505639819952},{"date":"2024-09-11T16:00:00.000Z","stockId":7042607206900,"netValue":0.8170864459785401},{"date":"2024-09-10T16:00:00.000Z","stockId":7042607206900,"netValue":0.8158237544246276},{"date":"2024-09-09T16:00:00.000Z","stockId":7042607206900,"netValue":0.8054595005011177},{"date":"2024-09-08T16:00:00.000Z","stockId":7042607206900,"netValue":0.8028355968337137},{"date":"2024-09-05T16:00:00.000Z","stockId":7042607206900,"netValue":0.8080177237954688},{"date":"2024-09-04T16:00:00.000Z","stockId":7042607206900,"netValue":0.823564104680734},{"date":"2024-09-03T16:00:00.000Z","stockId":7042607206900,"netValue":0.8210058813863826},{"date":"2024-09-02T16:00:00.000Z","stockId":7042607206900,"netValue":0.8235969448672604},{"date":"2024-09-01T16:00:00.000Z","stockId":7042607206900,"netValue":0.8131998507572238},{"date":"2024-08-29T16:00:00.000Z","stockId":7042607206900,"netValue":0.8326328268638051},{"date":"2024-08-28T16:00:00.000Z","stockId":7042607206900,"netValue":0.8145282226841888},{"date":"2024-08-27T16:00:00.000Z","stockId":7042607206900,"netValue":0.8028684370202399},{"date":"2024-08-26T16:00:00.000Z","stockId":7042607206900,"netValue":0.7950952465776072},{"date":"2024-08-25T16:00:00.000Z","stockId":7042607206900,"netValue":0.8054595005011174},{"date":"2024-08-22T16:00:00.000Z","stockId":7042607206900,"netValue":0.8119371592033111},{"date":"2024-08-21T16:00:00.000Z","stockId":7042607206900,"netValue":0.8158237544246274},{"date":"2024-08-20T16:00:00.000Z","stockId":7042607206900,"netValue":0.8197103496459437},{"date":"2024-08-19T16:00:00.000Z","stockId":7042607206900,"netValue":0.8223014131268213},{"date":"2024-08-18T16:00:00.000Z","stockId":7042607206900,"netValue":0.8313372951233661},{"date":"2024-08-15T16:00:00.000Z","stockId":7042607206900,"netValue":0.8313372951233661},{"date":"2024-08-14T16:00:00.000Z","stockId":7042607206900,"netValue":0.8378149538255599},{"date":"2024-08-13T16:00:00.000Z","stockId":7042607206900,"netValue":0.8378149538255599},{"date":"2024-08-12T16:00:00.000Z","stockId":7042607206900,"netValue":0.8520986431569125},{"date":"2024-08-11T16:00:00.000Z","stockId":7042607206900,"netValue":0.8468836760086311},{"date":"2024-08-08T16:00:00.000Z","stockId":7042607206900,"netValue":0.8533941748973514},{"date":"2024-08-07T16:00:00.000Z","stockId":7042607206900,"netValue":0.8533941748973511},{"date":"2024-08-06T16:00:00.000Z","stockId":7042607206900,"netValue":0.8624300568938961},{"date":"2024-08-05T16:00:00.000Z","stockId":7042607206900,"netValue":0.8559523981917022},{"date":"2024-08-04T16:00:00.000Z","stockId":7042607206900,"netValue":0.841701549046876},{"date":"2024-08-01T16:00:00.000Z","stockId":7042607206900,"netValue":0.867612183855651},{"date":"2024-07-31T16:00:00.000Z","stockId":7042607206900,"netValue":0.8857496282217939},{"date":"2024-07-30T16:00:00.000Z","stockId":7042607206900,"netValue":0.8909317551835486},{"date":"2024-07-29T16:00:00.000Z","stockId":7042607206900,"netValue":0.8689077155960899},{"date":"2024-07-28T16:00:00.000Z","stockId":7042607206900,"netValue":0.8753853742982837},{"date":"2024-07-25T16:00:00.000Z","stockId":7042607206900,"netValue":0.8779764377791612}]}