window.pageData = {"startDate":"2024-06-07T05:12:50.370Z","endDate":"2026-06-07T05:12:50.370Z","manager":{"_id":7202404237410,"name":"唐小东","gender":"m","educationCode":"001002","resume":"唐小东：男，法国国立统计与经济管理学校经济统计硕士，具有基金从业资格。曾先后就职于中国银行总行、莫尼塔投资咨询有限公司、川财证券有限责任公司、浙江乾瞻投资管理有限公司、弘则弥道投资咨询有限公司，历任职员、研究员、策略研究总监。2020年3月加入南方基金，现任宏观策略部联席总经理兼任数量化投资部总经理；2023年6月9日至今，任南方君信混合基金经理；2025年11月21日至今，任南方比较优势混合基金经理；2026年3月13日至今，任南方大数据100指数、南方绝对收益策略定开混合发起基金经理。","tickerId":202404237410,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20773619","exchange":"fm","cnInfoCode":"db20773619","followedNum":0,"currency":"CNY","workingDate":"2023-06-08T16:00:00.000Z","fundCompanyId":4000050020000,"fundManagerSecondLevel":"company","pinyin":"txd","fundCompany":{"_id":4000050020000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7202404237410,"type":"fmp","fm_p_r_d":"2026-06-04T16:00:00.000Z","fm_cagr_p_r_fs":0.10274541553025807,"fm_p_r_m1":-0.049800092440734134,"fm_p_r_m3":-0.019024671258112913,"fm_cagr_p_r_fs_m":0.0690616969672635,"fm_cagr_p_r_fs_r_c":627,"fm_cagr_p_r_fs_rp":0.329073482428115,"fm_p_r_m1_m":-0.01801870030171171,"fm_p_r_m1_r_c":608,"fm_p_r_m1_rp":0.7446457990115322,"fm_p_r_m3_m":0.013516115326296818,"fm_p_r_m3_r_c":589,"fm_p_r_m3_rp":0.6598639455782312,"fm_p_r_m6":0.06541992318118339,"fm_p_r_m6_m":0.08419564836122972,"fm_p_r_m6_r_c":560,"fm_p_r_m6_rp":0.5760286225402504,"fm_p_r_fys_m":0.06236001995254736,"fm_p_r_fys_r_c":566,"fm_p_r_fys_rp":0.511504424778761,"fm_p_r_y1":0.24665706629441142,"fm_p_r_y1_m":0.31423152158265255,"fm_p_r_y1_r_c":511,"fm_p_r_y1_rp":0.615686274509804,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5976878612716763,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.2855491329479769,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.33410404624277457,"fm_p_r_fys":0.05922985835074779},"fmi":{"stockId":7202404237410,"type":"fmi","fm_my":3,"fm_a_as":0,"fm_a_mfn":4,"fm_as":2233225609.2849,"fm_b_as":0,"fm_e_as":1265702385.3114002,"fm_h_as":967523223.9735,"fm_i_as":1265702385.3114002,"fm_mfn":4,"fm_msl":"hybrid","fm_nb_as":2233225609.2849,"fm_q_as":0,"fm_r_f_cagr":0.1138,"fm_r_fd":3000000005741,"fm_r_ftp":0.3796,"fm_d":{"3000000005741":"本基金基金经理","3000000013590":"本基金基金经理"},"fm_wy":15}},"topTenManagedFundList":[{"_id":3000000001113,"stockCode":"001113","stockType":"fund","areaCode":"cn","followedNum":24,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-04-21T16:00:00.000Z","setUpScale":991441000,"market":"a","tickerId":1113,"custody":"中国工商银行股份有限公司","name":"南方大数据100指数证券投资基金","shortName":"南方大数据100指数(001113)","fundSecondLevel":"company","__csrcFundId":4200,"fundStatus":"normal","lastUpdated":"2026-05-31T17:45:59.068Z","masterFundFlag":1,"inceptionDate":"2015-04-23T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方大数据100指数","pinyin":"nfdsj100zszqtzjj","indexFundFlag":1,"memoNum":1,"hotMetrics":{"stockId":3000000001113,"type":"f_as","f_tas":1244060545.7522001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010150,"name":"南方君信灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-06T16:00:00.000Z","fundStatus":"normal","stockCode":"010150","tickerId":10150,"shortName":"南方君信灵活配置混合C","__csrcFundId":5347,"lastUpdated":"2025-01-04T00:32:05.941Z","exchange":"jj","followedNum":3,"fundCollectionId":4000050020000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfjxlhpzhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000010150,"type":"f_as","f_tas":500422305.96470004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000005741,"stockCode":"005741","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-04-26T16:00:00.000Z","setUpScale":337575000,"market":"a","tickerId":5741,"custody":"中信银行股份有限公司","name":"南方君信灵活配置混合型证券投资基金","shortName":"南方君信灵活配置混合(005741)","fundSecondLevel":"hybrid","__csrcFundId":5347,"fundStatus":"normal","lastUpdated":"2026-04-30T19:48:29.622Z","masterFundFlag":1,"inceptionDate":"2018-05-29T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方君信灵活配置混合","pinyin":"nfjxlhpzhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000005741,"type":"f_as","f_tas":398911005.0035,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000000844,"__csrcFundId":3727,"stockCode":"000844","name":"南方绝对收益策略定期开放混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":844,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T17:40:14.077Z","status":"normal","exchange":"jj","shortName":"南方绝对收益策略定开混合发起(000844)","inceptionDate":"2014-11-30T16:00:00.000Z","followedNum":4,"fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方绝对收益策略定开混合发起","pinyin":"nfjdsycldqkfhhxfqszqtzjj","hotMetrics":{"stockId":3000000000844,"type":"f_as","f_tas":50525447.2732,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000004344,"stockCode":"004344","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-04-21T16:00:00.000Z","setUpScale":991441000,"market":"a","tickerId":4344,"custody":"中国工商银行股份有限公司","name":"南方大数据100指数证券投资基金","shortName":"南方大数据100指数C","fundSecondLevel":"company","__csrcFundId":4200,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2025-01-04T00:31:55.290Z","inceptionDate":"2017-02-26T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfdsj100zszqtzjj","hotMetrics":{"stockId":3000000004344,"type":"f_as","f_tas":21641839.5592,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013590,"__csrcFundId":10698,"stockCode":"013590","shortName":"南方比较优势混合(013590)","masterFundShortName":"南方比较优势混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13590,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:51:12.321Z","status":"normal","exchange":"jj","name":"南方比较优势混合型证券投资基金","fundCollectionId":4000050020000,"followedNum":1,"inceptionDate":"2022-02-06T16:00:00.000Z","setUpDate":"2022-02-06T16:00:00.000Z","setUpAssetScale":231598071.89,"setUpShares":231598071.89,"pinyin":"nfbjyshhxzqtzjj","hotMetrics":{"stockId":3000000013590,"type":"f_as","f_tas":14800908.3859,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013591,"name":"南方比较优势混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"013591","tickerId":13591,"shortName":"南方比较优势混合C","currency":"CNY","__csrcFundId":10698,"exchange":"jj","lastUpdated":"2025-01-04T00:32:13.259Z","inceptionDate":"2022-02-06T16:00:00.000Z","fundCollectionId":4000050020000,"followedNum":2,"status":"normal","setUpDate":"2022-02-06T16:00:00.000Z","setUpAssetScale":89879581.7,"setUpShares":89879581.7,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfbjyshhxzqtzjj","hotMetrics":{"stockId":3000000013591,"type":"f_as","f_tas":2863557.3462,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.01705740831056357,"threeMonths":0.03357622885392808,"sixMonths":0.05068774620790739,"oneYear":0.24340342490152245,"threeYears":0.2711765109491362,"fiveYears":-0.08729486530886021,"tenYears":0.5161595007399309},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48691,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88}],"netValueList":[{"date":"2026-06-04T16:00:00.000Z","stockId":7202404237410,"netValue":1.33958124842448},{"date":"2026-06-03T16:00:00.000Z","stockId":7202404237410,"netValue":1.3496030539168766},{"date":"2026-06-02T16:00:00.000Z","stockId":7202404237410,"netValue":1.3589890288854494},{"date":"2026-06-01T16:00:00.000Z","stockId":7202404237410,"netValue":1.362320761738564},{"date":"2026-05-31T16:00:00.000Z","stockId":7202404237410,"netValue":1.364605951763861},{"stockId":7202404237410,"date":"2026-05-28T16:00:00.000Z","netValue":1.3621923846211017},{"date":"2026-05-27T16:00:00.000Z","stockId":7202404237410,"netValue":1.385104969785727},{"stockId":7202404237410,"date":"2026-05-26T16:00:00.000Z","netValue":1.3757802705616422},{"stockId":7202404237410,"date":"2026-05-25T16:00:00.000Z","netValue":1.3955777076245157},{"date":"2026-05-24T16:00:00.000Z","stockId":7202404237410,"netValue":1.4018055466545067},{"stockId":7202404237410,"date":"2026-05-21T16:00:00.000Z","netValue":1.3945694694829598},{"stockId":7202404237410,"date":"2026-05-20T16:00:00.000Z","netValue":1.3699078725538847},{"date":"2026-05-19T16:00:00.000Z","stockId":7202404237410,"netValue":1.4032001752523222},{"stockId":7202404237410,"date":"2026-05-18T16:00:00.000Z","netValue":1.4010158674564375},{"date":"2026-05-17T16:00:00.000Z","stockId":7202404237410,"netValue":1.3918332957275559},{"date":"2026-05-14T16:00:00.000Z","stockId":7202404237410,"netValue":1.3939885900067497},{"stockId":7202404237410,"date":"2026-05-13T16:00:00.000Z","netValue":1.408619831027994},{"stockId":7202404237410,"date":"2026-05-12T16:00:00.000Z","netValue":1.4305664786973016},{"stockId":7202404237410,"date":"2026-05-11T16:00:00.000Z","netValue":1.4172259038287989},{"date":"2026-05-10T16:00:00.000Z","stockId":7202404237410,"netValue":1.4265831909858298},{"stockId":7202404237410,"date":"2026-05-07T16:00:00.000Z","netValue":1.414314651638195},{"stockId":7202404237410,"date":"2026-05-06T16:00:00.000Z","netValue":1.419148255337375},{"stockId":7202404237410,"date":"2026-05-05T16:00:00.000Z","netValue":1.4097888641826959},{"stockId":7202404237410,"date":"2026-04-29T16:00:00.000Z","netValue":1.3974534396598992},{"stockId":7202404237410,"date":"2026-04-28T16:00:00.000Z","netValue":1.3924839598757828},{"stockId":7202404237410,"date":"2026-04-27T16:00:00.000Z","netValue":1.3789632337371807},{"date":"2026-04-26T16:00:00.000Z","stockId":7202404237410,"netValue":1.382384122696901},{"stockId":7202404237410,"date":"2026-04-23T16:00:00.000Z","netValue":1.3724429094537896},{"date":"2026-04-22T16:00:00.000Z","stockId":7202404237410,"netValue":1.375840484607912},{"stockId":7202404237410,"date":"2026-04-21T16:00:00.000Z","netValue":1.3928626764314889},{"stockId":7202404237410,"date":"2026-04-20T16:00:00.000Z","netValue":1.3827545608938856},{"date":"2026-04-19T16:00:00.000Z","stockId":7202404237410,"netValue":1.3827761926542586},{"date":"2026-04-16T16:00:00.000Z","stockId":7202404237410,"netValue":1.3728830725609373},{"date":"2026-04-15T16:00:00.000Z","stockId":7202404237410,"netValue":1.3711194673630387},{"stockId":7202404237410,"date":"2026-04-14T16:00:00.000Z","netValue":1.3480581737554855},{"date":"2026-04-13T16:00:00.000Z","stockId":7202404237410,"netValue":1.3489232227272476},{"date":"2026-04-12T16:00:00.000Z","stockId":7202404237410,"netValue":1.3330144447339842},{"stockId":7202404237410,"date":"2026-04-09T16:00:00.000Z","netValue":1.3383529661629026},{"stockId":7202404237410,"date":"2026-04-08T16:00:00.000Z","netValue":1.3245802117562777},{"stockId":7202404237410,"date":"2026-04-07T16:00:00.000Z","netValue":1.3327861628252804},{"date":"2026-04-06T16:00:00.000Z","stockId":7202404237410,"netValue":1.2881109111875126},{"stockId":7202404237410,"date":"2026-04-02T16:00:00.000Z","netValue":1.2781972860352755},{"stockId":7202404237410,"date":"2026-04-01T16:00:00.000Z","netValue":1.2957740868462333},{"stockId":7202404237410,"date":"2026-03-31T16:00:00.000Z","netValue":1.314338555539818},{"date":"2026-03-30T16:00:00.000Z","stockId":7202404237410,"netValue":1.2930706668087872},{"stockId":7202404237410,"date":"2026-03-29T16:00:00.000Z","netValue":1.3097462541326896},{"stockId":7202404237410,"date":"2026-03-26T16:00:00.000Z","netValue":1.3011551523758915},{"date":"2026-03-25T16:00:00.000Z","stockId":7202404237410,"netValue":1.2894444437585812},{"date":"2026-03-24T16:00:00.000Z","stockId":7202404237410,"netValue":1.3038783028865464},{"date":"2026-03-23T16:00:00.000Z","stockId":7202404237410,"netValue":1.2817442634136302},{"stockId":7202404237410,"date":"2026-03-22T16:00:00.000Z","netValue":1.248001535874253},{"stockId":7202404237410,"date":"2026-03-19T16:00:00.000Z","netValue":1.3040677331801875},{"stockId":7202404237410,"date":"2026-03-18T16:00:00.000Z","netValue":1.321426597661106},{"date":"2026-03-17T16:00:00.000Z","stockId":7202404237410,"netValue":1.3551575192836685},{"date":"2026-03-16T16:00:00.000Z","stockId":7202404237410,"netValue":1.3438627106165915},{"date":"2026-03-15T16:00:00.000Z","stockId":7202404237410,"netValue":1.3675719222557636},{"stockId":7202404237410,"date":"2026-03-12T16:00:00.000Z","netValue":1.366034494587858},{"date":"2026-03-11T16:00:00.000Z","stockId":7202404237410,"netValue":1.3745035894459194},{"stockId":7202404237410,"date":"2026-03-10T16:00:00.000Z","netValue":1.380328190617436},{"stockId":7202404237410,"date":"2026-03-09T16:00:00.000Z","netValue":1.3787097812468394},{"date":"2026-03-08T16:00:00.000Z","stockId":7202404237410,"netValue":1.35533344278993},{"stockId":7202404237410,"date":"2026-03-05T16:00:00.000Z","netValue":1.3655605897270724},{"stockId":7202404237410,"date":"2026-03-04T16:00:00.000Z","netValue":1.3578124310352333},{"date":"2026-03-03T16:00:00.000Z","stockId":7202404237410,"netValue":1.3456939885361912},{"stockId":7202404237410,"date":"2026-03-02T16:00:00.000Z","netValue":1.3557184740487447},{"date":"2026-03-01T16:00:00.000Z","stockId":7202404237410,"netValue":1.385889470510267},{"date":"2026-02-26T16:00:00.000Z","stockId":7202404237410,"netValue":1.399663166788189},{"stockId":7202404237410,"date":"2026-02-25T16:00:00.000Z","netValue":1.3977731282284025},{"stockId":7202404237410,"date":"2026-02-24T16:00:00.000Z","netValue":1.3876402052782402},{"stockId":7202404237410,"date":"2026-02-23T16:00:00.000Z","netValue":1.3800300950400768},{"date":"2026-02-12T16:00:00.000Z","stockId":7202404237410,"netValue":1.366101009687347},{"date":"2026-02-11T16:00:00.000Z","stockId":7202404237410,"netValue":1.3758674646310851},{"stockId":7202404237410,"date":"2026-02-10T16:00:00.000Z","netValue":1.3734461882252496},{"stockId":7202404237410,"date":"2026-02-09T16:00:00.000Z","netValue":1.3747140663860984},{"date":"2026-02-08T16:00:00.000Z","stockId":7202404237410,"netValue":1.3709183913865197},{"date":"2026-02-05T16:00:00.000Z","stockId":7202404237410,"netValue":1.3522686411671325},{"date":"2026-02-04T16:00:00.000Z","stockId":7202404237410,"netValue":1.35413310241861},{"date":"2026-02-03T16:00:00.000Z","stockId":7202404237410,"netValue":1.3609881281969716},{"stockId":7202404237410,"date":"2026-02-02T16:00:00.000Z","netValue":1.3602190272731578},{"date":"2026-02-01T16:00:00.000Z","stockId":7202404237410,"netValue":1.3430990887359782},{"stockId":7202404237410,"date":"2026-01-29T16:00:00.000Z","netValue":1.369675136787056},{"date":"2026-01-28T16:00:00.000Z","stockId":7202404237410,"netValue":1.3737895245592284},{"stockId":7202404237410,"date":"2026-01-27T16:00:00.000Z","netValue":1.384726677815315},{"stockId":7202404237410,"date":"2026-01-26T16:00:00.000Z","netValue":1.3794071240152599},{"date":"2026-01-25T16:00:00.000Z","stockId":7202404237410,"netValue":1.369988242755775},{"date":"2026-01-22T16:00:00.000Z","stockId":7202404237410,"netValue":1.370047889430698},{"date":"2026-01-21T16:00:00.000Z","stockId":7202404237410,"netValue":1.362599894761853},{"stockId":7202404237410,"date":"2026-01-20T16:00:00.000Z","netValue":1.3586835971392497},{"date":"2026-01-19T16:00:00.000Z","stockId":7202404237410,"netValue":1.3385112217935486},{"date":"2026-01-18T16:00:00.000Z","stockId":7202404237410,"netValue":1.3368595983815805},{"date":"2026-01-15T16:00:00.000Z","stockId":7202404237410,"netValue":1.3247474115141742},{"date":"2026-01-14T16:00:00.000Z","stockId":7202404237410,"netValue":1.3185795931160673},{"date":"2026-01-13T16:00:00.000Z","stockId":7202404237410,"netValue":1.311859530838622},{"date":"2026-01-12T16:00:00.000Z","stockId":7202404237410,"netValue":1.3064989147747257},{"date":"2026-01-11T16:00:00.000Z","stockId":7202404237410,"netValue":1.3142931165291876},{"stockId":7202404237410,"date":"2026-01-08T16:00:00.000Z","netValue":1.303749275100813},{"date":"2026-01-07T16:00:00.000Z","stockId":7202404237410,"netValue":1.2925482944405946},{"date":"2026-01-06T16:00:00.000Z","stockId":7202404237410,"netValue":1.2935476886739012},{"date":"2026-01-05T16:00:00.000Z","stockId":7202404237410,"netValue":1.287855696652315},{"date":"2026-01-04T16:00:00.000Z","stockId":7202404237410,"netValue":1.2815799904822591},{"date":"2025-12-30T16:00:00.000Z","stockId":7202404237410,"netValue":1.2646747425627216},{"date":"2025-12-29T16:00:00.000Z","stockId":7202404237410,"netValue":1.2676366493346451},{"date":"2025-12-28T16:00:00.000Z","stockId":7202404237410,"netValue":1.2679151060617264},{"date":"2025-12-25T16:00:00.000Z","stockId":7202404237410,"netValue":1.2729136953793727},{"date":"2025-12-24T16:00:00.000Z","stockId":7202404237410,"netValue":1.2753654260557519},{"date":"2025-12-23T16:00:00.000Z","stockId":7202404237410,"netValue":1.2709360196311064},{"date":"2025-12-22T16:00:00.000Z","stockId":7202404237410,"netValue":1.2646420332551482},{"date":"2025-12-21T16:00:00.000Z","stockId":7202404237410,"netValue":1.2623253194658188},{"date":"2025-12-18T16:00:00.000Z","stockId":7202404237410,"netValue":1.253110514830357},{"date":"2025-12-17T16:00:00.000Z","stockId":7202404237410,"netValue":1.2482385078489906},{"date":"2025-12-16T16:00:00.000Z","stockId":7202404237410,"netValue":1.2479288316872952},{"date":"2025-12-15T16:00:00.000Z","stockId":7202404237410,"netValue":1.2358386386079985},{"date":"2025-12-14T16:00:00.000Z","stockId":7202404237410,"netValue":1.2503864286364212},{"date":"2025-12-11T16:00:00.000Z","stockId":7202404237410,"netValue":1.2535836052185396},{"date":"2025-12-10T16:00:00.000Z","stockId":7202404237410,"netValue":1.2473546436136123},{"date":"2025-12-09T16:00:00.000Z","stockId":7202404237410,"netValue":1.2568091191757982},{"date":"2025-12-08T16:00:00.000Z","stockId":7202404237410,"netValue":1.2557953147586667},{"date":"2025-12-07T16:00:00.000Z","stockId":7202404237410,"netValue":1.2599425857363449},{"date":"2025-12-04T16:00:00.000Z","stockId":7202404237410,"netValue":1.2573270118928246},{"date":"2025-12-03T16:00:00.000Z","stockId":7202404237410,"netValue":1.2448757444096192},{"date":"2025-12-02T16:00:00.000Z","stockId":7202404237410,"netValue":1.2477627690440434},{"date":"2025-12-01T16:00:00.000Z","stockId":7202404237410,"netValue":1.2500139093441132},{"date":"2025-11-30T16:00:00.000Z","stockId":7202404237410,"netValue":1.251460366509035},{"date":"2025-11-27T16:00:00.000Z","stockId":7202404237410,"netValue":1.2466468424371846},{"date":"2025-11-26T16:00:00.000Z","stockId":7202404237410,"netValue":1.240083816048624},{"date":"2025-11-25T16:00:00.000Z","stockId":7202404237410,"netValue":1.2374666150818099},{"date":"2025-11-24T16:00:00.000Z","stockId":7202404237410,"netValue":1.2378896030593913},{"date":"2025-11-23T16:00:00.000Z","stockId":7202404237410,"netValue":1.2281371779685613},{"date":"2025-11-20T16:00:00.000Z","stockId":7202404237410,"netValue":1.2195765685025386},{"date":"2025-11-19T16:00:00.000Z","stockId":7202404237410,"netValue":1.2469230740721997},{"date":"2025-11-18T16:00:00.000Z","stockId":7202404237410,"netValue":1.250745803043304},{"date":"2025-11-17T16:00:00.000Z","stockId":7202404237410,"netValue":1.2570300008942423},{"date":"2025-11-16T16:00:00.000Z","stockId":7202404237410,"netValue":1.2641346883717932},{"date":"2025-11-13T16:00:00.000Z","stockId":7202404237410,"netValue":1.2688291875711717},{"date":"2025-11-12T16:00:00.000Z","stockId":7202404237410,"netValue":1.275397752878452},{"date":"2025-11-11T16:00:00.000Z","stockId":7202404237410,"netValue":1.2705727280277213},{"date":"2025-11-10T16:00:00.000Z","stockId":7202404237410,"netValue":1.271677585110674},{"date":"2025-11-09T16:00:00.000Z","stockId":7202404237410,"netValue":1.2728057583472654},{"date":"2025-11-06T16:00:00.000Z","stockId":7202404237410,"netValue":1.2692394323844773},{"date":"2025-11-05T16:00:00.000Z","stockId":7202404237410,"netValue":1.270624008629384},{"date":"2025-11-04T16:00:00.000Z","stockId":7202404237410,"netValue":1.261952938653912},{"date":"2025-11-03T16:00:00.000Z","stockId":7202404237410,"netValue":1.2571045976495432},{"date":"2025-11-02T16:00:00.000Z","stockId":7202404237410,"netValue":1.2638736370690893},{"date":"2025-10-30T16:00:00.000Z","stockId":7202404237410,"netValue":1.2647220911437258},{"date":"2025-10-29T16:00:00.000Z","stockId":7202404237410,"netValue":1.2681578914551621},{"date":"2025-10-28T16:00:00.000Z","stockId":7202404237410,"netValue":1.279010711148515},{"date":"2025-10-27T16:00:00.000Z","stockId":7202404237410,"netValue":1.2779850991152508},{"date":"2025-10-26T16:00:00.000Z","stockId":7202404237410,"netValue":1.2798824813767897},{"date":"2025-10-23T16:00:00.000Z","stockId":7202404237410,"netValue":1.270721921538323},{"date":"2025-10-22T16:00:00.000Z","stockId":7202404237410,"netValue":1.2605124335129543},{"date":"2025-10-21T16:00:00.000Z","stockId":7202404237410,"netValue":1.258535806201726},{"date":"2025-10-20T16:00:00.000Z","stockId":7202404237410,"netValue":1.2604844690649286},{"date":"2025-10-19T16:00:00.000Z","stockId":7202404237410,"netValue":1.2468624968817612},{"date":"2025-10-16T16:00:00.000Z","stockId":7202404237410,"netValue":1.2383965493129416},{"date":"2025-10-15T16:00:00.000Z","stockId":7202404237410,"netValue":1.256109474885879},{"date":"2025-10-14T16:00:00.000Z","stockId":7202404237410,"netValue":1.259687295591955},{"date":"2025-10-13T16:00:00.000Z","stockId":7202404237410,"netValue":1.2480526451559117},{"date":"2025-10-12T16:00:00.000Z","stockId":7202404237410,"netValue":1.2608628652525231},{"date":"2025-10-09T16:00:00.000Z","stockId":7202404237410,"netValue":1.261476205944993},{"date":"2025-10-08T16:00:00.000Z","stockId":7202404237410,"netValue":1.2740214560592964},{"date":"2025-09-29T16:00:00.000Z","stockId":7202404237410,"netValue":1.2665967897426902},{"date":"2025-09-28T16:00:00.000Z","stockId":7202404237410,"netValue":1.2630377917575049},{"date":"2025-09-25T16:00:00.000Z","stockId":7202404237410,"netValue":1.2536009454694794},{"date":"2025-09-24T16:00:00.000Z","stockId":7202404237410,"netValue":1.2621177807187993},{"date":"2025-09-23T16:00:00.000Z","stockId":7202404237410,"netValue":1.261309404489284},{"date":"2025-09-22T16:00:00.000Z","stockId":7202404237410,"netValue":1.2509014354381813},{"date":"2025-09-21T16:00:00.000Z","stockId":7202404237410,"netValue":1.25503207375191},{"date":"2025-09-18T16:00:00.000Z","stockId":7202404237410,"netValue":1.2524858988937295},{"date":"2025-09-17T16:00:00.000Z","stockId":7202404237410,"netValue":1.2537636920030426},{"date":"2025-09-16T16:00:00.000Z","stockId":7202404237410,"netValue":1.2593160472387561},{"date":"2025-09-15T16:00:00.000Z","stockId":7202404237410,"netValue":1.2545303678686301},{"date":"2025-09-14T16:00:00.000Z","stockId":7202404237410,"netValue":1.250859735074254},{"date":"2025-09-11T16:00:00.000Z","stockId":7202404237410,"netValue":1.2544792561442575},{"date":"2025-09-10T16:00:00.000Z","stockId":7202404237410,"netValue":1.2552970437342175},{"date":"2025-09-09T16:00:00.000Z","stockId":7202404237410,"netValue":1.2419340060299542},{"date":"2025-09-08T16:00:00.000Z","stockId":7202404237410,"netValue":1.2410234063516938},{"date":"2025-09-07T16:00:00.000Z","stockId":7202404237410,"netValue":1.2455629384604028},{"date":"2025-09-04T16:00:00.000Z","stockId":7202404237410,"netValue":1.2397550246028264},{"date":"2025-09-03T16:00:00.000Z","stockId":7202404237410,"netValue":1.2209835554755215},{"date":"2025-09-02T16:00:00.000Z","stockId":7202404237410,"netValue":1.2334265821410795},{"date":"2025-09-01T16:00:00.000Z","stockId":7202404237410,"netValue":1.237250550108573},{"date":"2025-08-31T16:00:00.000Z","stockId":7202404237410,"netValue":1.2496007646858316},{"date":"2025-08-28T16:00:00.000Z","stockId":7202404237410,"netValue":1.2433839570332752},{"date":"2025-08-27T16:00:00.000Z","stockId":7202404237410,"netValue":1.240163918397807},{"date":"2025-08-26T16:00:00.000Z","stockId":7202404237410,"netValue":1.2268102920539883},{"date":"2025-08-25T16:00:00.000Z","stockId":7202404237410,"netValue":1.2356337976495435},{"date":"2025-08-24T16:00:00.000Z","stockId":7202404237410,"netValue":1.23221872347703},{"date":"2025-08-21T16:00:00.000Z","stockId":7202404237410,"netValue":1.2236601878637832},{"date":"2025-08-20T16:00:00.000Z","stockId":7202404237410,"netValue":1.2168206281583105},{"date":"2025-08-19T16:00:00.000Z","stockId":7202404237410,"netValue":1.2196223616383541},{"date":"2025-08-18T16:00:00.000Z","stockId":7202404237410,"netValue":1.2129455484664444},{"date":"2025-08-17T16:00:00.000Z","stockId":7202404237410,"netValue":1.2126994012050276},{"date":"2025-08-14T16:00:00.000Z","stockId":7202404237410,"netValue":1.20341589009012},{"date":"2025-08-13T16:00:00.000Z","stockId":7202404237410,"netValue":1.192599027244037},{"date":"2025-08-12T16:00:00.000Z","stockId":7202404237410,"netValue":1.2049492418212955},{"date":"2025-08-11T16:00:00.000Z","stockId":7202404237410,"netValue":1.1919439861876395},{"date":"2025-08-10T16:00:00.000Z","stockId":7202404237410,"netValue":1.1867911133864606},{"date":"2025-08-07T16:00:00.000Z","stockId":7202404237410,"netValue":1.1775587139959256},{"date":"2025-08-06T16:00:00.000Z","stockId":7202404237410,"netValue":1.1784787250346307},{"date":"2025-08-05T16:00:00.000Z","stockId":7202404237410,"netValue":1.176699226042038},{"date":"2025-08-04T16:00:00.000Z","stockId":7202404237410,"netValue":1.1688468432095607},{"date":"2025-08-03T16:00:00.000Z","stockId":7202404237410,"netValue":1.1581833155365953},{"date":"2025-07-31T16:00:00.000Z","stockId":7202404237410,"netValue":1.1461074823020896},{"date":"2025-07-30T16:00:00.000Z","stockId":7202404237410,"netValue":1.1475897223088927},{"date":"2025-07-29T16:00:00.000Z","stockId":7202404237410,"netValue":1.1575282744801976},{"date":"2025-07-28T16:00:00.000Z","stockId":7202404237410,"netValue":1.1582438386214127},{"date":"2025-07-27T16:00:00.000Z","stockId":7202404237410,"netValue":1.154982099622017},{"date":"2025-07-24T16:00:00.000Z","stockId":7202404237410,"netValue":1.1532443009933515},{"date":"2025-07-23T16:00:00.000Z","stockId":7202404237410,"netValue":1.1512603551032685},{"date":"2025-07-22T16:00:00.000Z","stockId":7202404237410,"netValue":1.1508003495839159},{"date":"2025-07-21T16:00:00.000Z","stockId":7202404237410,"netValue":1.1521292544176012},{"date":"2025-07-20T16:00:00.000Z","stockId":7202404237410,"netValue":1.1454013295213195},{"date":"2025-07-17T16:00:00.000Z","stockId":7202404237410,"netValue":1.134338319413819},{"date":"2025-07-16T16:00:00.000Z","stockId":7202404237410,"netValue":1.1317316214708204},{"date":"2025-07-15T16:00:00.000Z","stockId":7202404237410,"netValue":1.131843256280011},{"date":"2025-07-14T16:00:00.000Z","stockId":7202404237410,"netValue":1.1295432286832476},{"date":"2025-07-13T16:00:00.000Z","stockId":7202404237410,"netValue":1.1334183083751137},{"date":"2025-07-10T16:00:00.000Z","stockId":7202404237410,"netValue":1.125412590369519},{"date":"2025-07-09T16:00:00.000Z","stockId":7202404237410,"netValue":1.1255104038010615},{"date":"2025-07-08T16:00:00.000Z","stockId":7202404237410,"netValue":1.124000284807979},{"date":"2025-07-07T16:00:00.000Z","stockId":7202404237410,"netValue":1.124353661393776},{"date":"2025-07-06T16:00:00.000Z","stockId":7202404237410,"netValue":1.1195024530631974},{"date":"2025-07-03T16:00:00.000Z","stockId":7202404237410,"netValue":1.119303611260019},{"date":"2025-07-02T16:00:00.000Z","stockId":7202404237410,"netValue":1.120580245031224},{"date":"2025-07-01T16:00:00.000Z","stockId":7202404237410,"netValue":1.1181291081905107},{"date":"2025-06-30T16:00:00.000Z","stockId":7202404237410,"netValue":1.1161940444584937},{"date":"2025-06-29T16:00:00.000Z","stockId":7202404237410,"netValue":1.1096630991501393},{"date":"2025-06-26T16:00:00.000Z","stockId":7202404237410,"netValue":1.1058896827875873},{"date":"2025-06-25T16:00:00.000Z","stockId":7202404237410,"netValue":1.1101737526586215},{"date":"2025-06-24T16:00:00.000Z","stockId":7202404237410,"netValue":1.1093621266452647},{"date":"2025-06-23T16:00:00.000Z","stockId":7202404237410,"netValue":1.1013557057625272},{"date":"2025-06-22T16:00:00.000Z","stockId":7202404237410,"netValue":1.0927875660204591},{"date":"2025-06-19T16:00:00.000Z","stockId":7202404237410,"netValue":1.085751386803837},{"date":"2025-06-18T16:00:00.000Z","stockId":7202404237410,"netValue":1.0836120616684275},{"date":"2025-06-17T16:00:00.000Z","stockId":7202404237410,"netValue":1.0892238306615145},{"date":"2025-06-16T16:00:00.000Z","stockId":7202404237410,"netValue":1.0865173670665602},{"date":"2025-06-15T16:00:00.000Z","stockId":7202404237410,"netValue":1.0866249173684712},{"date":"2025-06-12T16:00:00.000Z","stockId":7202404237410,"netValue":1.082034455392348},{"date":"2025-06-11T16:00:00.000Z","stockId":7202404237410,"netValue":1.084888695439632},{"date":"2025-06-10T16:00:00.000Z","stockId":7202404237410,"netValue":1.0823354278972226},{"date":"2025-06-09T16:00:00.000Z","stockId":7202404237410,"netValue":1.0765248171009567},{"date":"2025-06-08T16:00:00.000Z","stockId":7202404237410,"netValue":1.0778525162230101},{"date":"2025-06-05T16:00:00.000Z","stockId":7202404237410,"netValue":1.0745386880180916},{"date":"2025-06-04T16:00:00.000Z","stockId":7202404237410,"netValue":1.0715312519182627},{"date":"2025-06-03T16:00:00.000Z","stockId":7202404237410,"netValue":1.0728024660892532},{"date":"2025-06-02T16:00:00.000Z","stockId":7202404237410,"netValue":1.0700047109930313},{"date":"2025-05-29T16:00:00.000Z","stockId":7202404237410,"netValue":1.065056791560971},{"date":"2025-05-28T16:00:00.000Z","stockId":7202404237410,"netValue":1.067967516559318},{"date":"2025-05-27T16:00:00.000Z","stockId":7202404237410,"netValue":1.0643472962493108},{"date":"2025-05-26T16:00:00.000Z","stockId":7202404237410,"netValue":1.0640865498948553},{"date":"2025-05-25T16:00:00.000Z","stockId":7202404237410,"netValue":1.0645515576527036},{"date":"2025-05-22T16:00:00.000Z","stockId":7202404237410,"netValue":1.06210042081199},{"date":"2025-05-21T16:00:00.000Z","stockId":7202404237410,"netValue":1.068988823576282},{"date":"2025-05-20T16:00:00.000Z","stockId":7202404237410,"netValue":1.072506913184593},{"date":"2025-05-19T16:00:00.000Z","stockId":7202404237410,"netValue":1.0727622399388341},{"date":"2025-05-18T16:00:00.000Z","stockId":7202404237410,"netValue":1.0677686747561401},{"date":"2025-05-15T16:00:00.000Z","stockId":7202404237410,"netValue":1.064301650498677},{"date":"2025-05-14T16:00:00.000Z","stockId":7202404237410,"netValue":1.0650676307614002},{"date":"2025-05-13T16:00:00.000Z","stockId":7202404237410,"netValue":1.0678197401069884},{"date":"2025-05-12T16:00:00.000Z","stockId":7202404237410,"netValue":1.0662367142306943},{"date":"2025-05-11T16:00:00.000Z","stockId":7202404237410,"netValue":1.063586735586803},{"date":"2025-05-08T16:00:00.000Z","stockId":7202404237410,"netValue":1.059716608122769},{"date":"2025-05-07T16:00:00.000Z","stockId":7202404237410,"netValue":1.059716608122769},{"date":"2025-05-06T16:00:00.000Z","stockId":7202404237410,"netValue":1.0543601658839228},{"date":"2025-05-05T16:00:00.000Z","stockId":7202404237410,"netValue":1.0480334819789612},{"date":"2025-04-29T16:00:00.000Z","stockId":7202404237410,"netValue":1.0407930413589461},{"date":"2025-04-28T16:00:00.000Z","stockId":7202404237410,"netValue":1.0413036948674281},{"date":"2025-04-27T16:00:00.000Z","stockId":7202404237410,"netValue":1.0367186524915195},{"date":"2025-04-24T16:00:00.000Z","stockId":7202404237410,"netValue":1.0403442924017414},{"date":"2025-04-23T16:00:00.000Z","stockId":7202404237410,"netValue":1.0407528152085272},{"date":"2025-04-22T16:00:00.000Z","stockId":7202404237410,"netValue":1.0396750232405005},{"date":"2025-04-21T16:00:00.000Z","stockId":7202404237410,"netValue":1.0377399595084837},{"date":"2025-04-20T16:00:00.000Z","stockId":7202404237410,"netValue":1.0318782833613702},{"date":"2025-04-17T16:00:00.000Z","stockId":7202404237410,"netValue":1.0293760811698087},{"date":"2025-04-16T16:00:00.000Z","stockId":7202404237410,"netValue":1.0297389582259604},{"date":"2025-04-15T16:00:00.000Z","stockId":7202404237410,"netValue":1.0266750371750686},{"date":"2025-04-14T16:00:00.000Z","stockId":7202404237410,"netValue":1.0294782118715051},{"date":"2025-04-13T16:00:00.000Z","stockId":7202404237410,"netValue":1.02749208278864},{"date":"2025-04-10T16:00:00.000Z","stockId":7202404237410,"netValue":1.0195367272567506},{"date":"2025-04-09T16:00:00.000Z","stockId":7202404237410,"netValue":1.0188720743072501},{"date":"2025-04-08T16:00:00.000Z","stockId":7202404237410,"netValue":1.0111728489180754},{"date":"2025-04-07T16:00:00.000Z","stockId":7202404237410,"netValue":1.004291121568279},{"date":"2025-04-06T16:00:00.000Z","stockId":7202404237410,"netValue":0.99505908735527},{"date":"2025-04-02T16:00:00.000Z","stockId":7202404237410,"netValue":1.0358192462668927},{"date":"2025-04-01T16:00:00.000Z","stockId":7202404237410,"netValue":1.0346951864627476},{"date":"2025-03-31T16:00:00.000Z","stockId":7202404237410,"netValue":1.0321995548958804},{"date":"2025-03-30T16:00:00.000Z","stockId":7202404237410,"netValue":1.0287762818559836},{"date":"2025-03-27T16:00:00.000Z","stockId":7202404237410,"netValue":1.030930170388081},{"date":"2025-03-26T16:00:00.000Z","stockId":7202404237410,"netValue":1.0360236207767375},{"date":"2025-03-25T16:00:00.000Z","stockId":7202404237410,"netValue":1.0368922124435769},{"date":"2025-03-24T16:00:00.000Z","stockId":7202404237410,"netValue":1.0342432999943263},{"date":"2025-03-23T16:00:00.000Z","stockId":7202404237410,"netValue":1.033476895582409},{"date":"2025-03-20T16:00:00.000Z","stockId":7202404237410,"netValue":1.0373600112694563},{"date":"2025-03-19T16:00:00.000Z","stockId":7202404237410,"netValue":1.045059236658631},{"date":"2025-03-18T16:00:00.000Z","stockId":7202404237410,"netValue":1.0458767346980096},{"date":"2025-03-17T16:00:00.000Z","stockId":7202404237410,"netValue":1.0475117307767663},{"date":"2025-03-16T16:00:00.000Z","stockId":7202404237410,"netValue":1.0451182864648216},{"date":"2025-03-13T16:00:00.000Z","stockId":7202404237410,"netValue":1.044862818327516},{"date":"2025-03-12T16:00:00.000Z","stockId":7202404237410,"netValue":1.0339446944082888},{"date":"2025-03-11T16:00:00.000Z","stockId":7202404237410,"netValue":1.0382876527424865},{"date":"2025-03-10T16:00:00.000Z","stockId":7202404237410,"netValue":1.0355796904870456},{"date":"2025-03-09T16:00:00.000Z","stockId":7202404237410,"netValue":1.0344556306829005},{"date":"2025-03-06T16:00:00.000Z","stockId":7202404237410,"netValue":1.0341059314694019},{"date":"2025-03-05T16:00:00.000Z","stockId":7202404237410,"netValue":1.0341059314694019},{"date":"2025-03-04T16:00:00.000Z","stockId":7202404237410,"netValue":1.022932339412869},{"date":"2025-03-03T16:00:00.000Z","stockId":7202404237410,"netValue":1.0188096679459748},{"date":"2025-03-02T16:00:00.000Z","stockId":7202404237410,"netValue":1.013554980496206},{"date":"2025-02-27T16:00:00.000Z","stockId":7202404237410,"netValue":1.0102929445174218},{"date":"2025-02-26T16:00:00.000Z","stockId":7202404237410,"netValue":1.0292679492180516},{"date":"2025-02-25T16:00:00.000Z","stockId":7202404237410,"netValue":1.0304941962771192},{"date":"2025-02-24T16:00:00.000Z","stockId":7202404237410,"netValue":1.0211088811817266},{"date":"2025-02-23T16:00:00.000Z","stockId":7202404237410,"netValue":1.0253927897097337},{"date":"2025-02-20T16:00:00.000Z","stockId":7202404237410,"netValue":1.0214665365739548},{"date":"2025-02-19T16:00:00.000Z","stockId":7202404237410,"netValue":1.0118337095199856},{"date":"2025-02-18T16:00:00.000Z","stockId":7202404237410,"netValue":1.0083082492251665},{"date":"2025-02-17T16:00:00.000Z","stockId":7202404237410,"netValue":0.9941791829546164},{"date":"2025-02-16T16:00:00.000Z","stockId":7202404237410,"netValue":1.0137752673635094},{"date":"2025-02-13T16:00:00.000Z","stockId":7202404237410,"netValue":1.0045432331505002},{"date":"2025-02-12T16:00:00.000Z","stockId":7202404237410,"netValue":1.0006601174634526},{"date":"2025-02-11T16:00:00.000Z","stockId":7202404237410,"netValue":1.010556368833457},{"date":"2025-02-10T16:00:00.000Z","stockId":7202404237410,"netValue":1.0007191672696432},{"date":"2025-02-09T16:00:00.000Z","stockId":7202404237410,"netValue":1.0066380718764072},{"date":"2025-02-06T16:00:00.000Z","stockId":7202404237410,"netValue":0.9948513562903405},{"date":"2025-02-05T16:00:00.000Z","stockId":7202404237410,"netValue":0.9861824662259291},{"date":"2025-02-04T16:00:00.000Z","stockId":7202404237410,"netValue":0.9686880624751477},{"date":"2025-01-26T16:00:00.000Z","stockId":7202404237410,"netValue":0.9598684910788514},{"date":"2025-01-23T16:00:00.000Z","stockId":7202404237410,"netValue":0.9595111187356167},{"date":"2025-01-22T16:00:00.000Z","stockId":7202404237410,"netValue":0.9476794090177705},{"date":"2025-01-21T16:00:00.000Z","stockId":7202404237410,"netValue":0.9452330660739481},{"date":"2025-01-20T16:00:00.000Z","stockId":7202404237410,"netValue":0.9515552413345314},{"date":"2025-01-19T16:00:00.000Z","stockId":7202404237410,"netValue":0.9491599515825999},{"date":"2025-01-16T16:00:00.000Z","stockId":7202404237410,"netValue":0.9459478107604175},{"date":"2025-01-15T16:00:00.000Z","stockId":7202404237410,"netValue":0.9448756937307137},{"date":"2025-01-14T16:00:00.000Z","stockId":7202404237410,"netValue":0.9421740848274378},{"date":"2025-01-13T16:00:00.000Z","stockId":7202404237410,"netValue":0.943909893351721},{"date":"2025-01-12T16:00:00.000Z","stockId":7202404237410,"netValue":0.9195275189626285},{"date":"2025-01-09T16:00:00.000Z","stockId":7202404237410,"netValue":0.9180001334728387},{"date":"2025-01-08T16:00:00.000Z","stockId":7202404237410,"netValue":0.9306997474528269},{"date":"2025-01-07T16:00:00.000Z","stockId":7202404237410,"netValue":0.9328950347041256},{"date":"2025-01-06T16:00:00.000Z","stockId":7202404237410,"netValue":0.9357498031830734},{"date":"2025-01-05T16:00:00.000Z","stockId":7202404237410,"netValue":0.9273855002468628},{"date":"2025-01-02T16:00:00.000Z","stockId":7202404237410,"netValue":0.927538659822535},{"date":"2025-01-01T16:00:00.000Z","stockId":7202404237410,"netValue":0.9417188163673524},{"date":"2024-12-30T16:00:00.000Z","stockId":7202404237410,"netValue":0.9586047920823758},{"date":"2024-12-29T16:00:00.000Z","stockId":7202404237410,"netValue":0.9698280737644642},{"date":"2024-12-26T16:00:00.000Z","stockId":7202404237410,"netValue":0.9697770205725735},{"date":"2024-12-25T16:00:00.000Z","stockId":7202404237410,"netValue":0.9669733052855164},{"date":"2024-12-24T16:00:00.000Z","stockId":7202404237410,"netValue":0.9654417095287962},{"date":"2024-12-23T16:00:00.000Z","stockId":7202404237410,"netValue":0.9675859435882045},{"date":"2024-12-22T16:00:00.000Z","stockId":7202404237410,"netValue":0.9620764091309416},{"date":"2024-12-19T16:00:00.000Z","stockId":7202404237410,"netValue":0.9685049010422366},{"date":"2024-12-18T16:00:00.000Z","stockId":7202404237410,"netValue":0.967790156355767},{"date":"2024-12-17T16:00:00.000Z","stockId":7202404237410,"netValue":0.9674880474713534},{"date":"2024-12-16T16:00:00.000Z","stockId":7202404237410,"netValue":0.963914324039006},{"date":"2024-12-15T16:00:00.000Z","stockId":7202404237410,"netValue":0.9707001882935358},{"date":"2024-12-12T16:00:00.000Z","stockId":7202404237410,"netValue":0.9700407070658873},{"date":"2024-12-11T16:00:00.000Z","stockId":7202404237410,"netValue":0.9771797333967223},{"date":"2024-12-10T16:00:00.000Z","stockId":7202404237410,"netValue":0.9717212521313495},{"date":"2024-12-09T16:00:00.000Z","stockId":7202404237410,"netValue":0.9673348878956818},{"date":"2024-12-08T16:00:00.000Z","stockId":7202404237410,"netValue":0.9630037871188345},{"date":"2024-12-05T16:00:00.000Z","stockId":7202404237410,"netValue":0.9629527339269439},{"date":"2024-12-04T16:00:00.000Z","stockId":7202404237410,"netValue":0.9589705849594712},{"date":"2024-12-03T16:00:00.000Z","stockId":7202404237410,"netValue":0.9517847157036766},{"date":"2024-12-02T16:00:00.000Z","stockId":7202404237410,"netValue":0.959383220761527},{"date":"2024-12-01T16:00:00.000Z","stockId":7202404237410,"netValue":0.9566305586663607},{"date":"2024-11-28T16:00:00.000Z","stockId":7202404237410,"netValue":0.9485725748814944},{"date":"2024-11-27T16:00:00.000Z","stockId":7202404237410,"netValue":0.9406124872134792},{"date":"2024-11-26T16:00:00.000Z","stockId":7202404237410,"netValue":0.9410719659404954},{"date":"2024-11-25T16:00:00.000Z","stockId":7202404237410,"netValue":0.935209269406928},{"date":"2024-11-24T16:00:00.000Z","stockId":7202404237410,"netValue":0.9354134821744907},{"date":"2024-11-21T16:00:00.000Z","stockId":7202404237410,"netValue":0.9324013438529407},{"date":"2024-11-20T16:00:00.000Z","stockId":7202404237410,"netValue":0.9444414766052799},{"date":"2024-11-19T16:00:00.000Z","stockId":7202404237410,"netValue":0.9426546148891062},{"date":"2024-11-18T16:00:00.000Z","stockId":7202404237410,"netValue":0.9373024502744456},{"date":"2024-11-17T16:00:00.000Z","stockId":7202404237410,"netValue":0.932865032846887},{"date":"2024-11-14T16:00:00.000Z","stockId":7202404237410,"netValue":0.9381193013446966},{"date":"2024-11-13T16:00:00.000Z","stockId":7202404237410,"netValue":0.941693024777044},{"date":"2024-11-12T16:00:00.000Z","stockId":7202404237410,"netValue":0.9520441919300608},{"date":"2024-11-11T16:00:00.000Z","stockId":7202404237410,"netValue":0.9484746787646432},{"date":"2024-11-10T16:00:00.000Z","stockId":7202404237410,"netValue":0.9518910323543884},{"date":"2024-11-07T16:00:00.000Z","stockId":7202404237410,"netValue":0.943986208145194},{"date":"2024-11-06T16:00:00.000Z","stockId":7202404237410,"netValue":0.9442967375634683},{"date":"2024-11-05T16:00:00.000Z","stockId":7202404237410,"netValue":0.9364429665461648},{"date":"2024-11-04T16:00:00.000Z","stockId":7202404237410,"netValue":0.9361324371278904},{"date":"2024-11-03T16:00:00.000Z","stockId":7202404237410,"netValue":0.9291976235646189},{"date":"2024-10-31T16:00:00.000Z","stockId":7202404237410,"netValue":0.9236328256485349},{"date":"2024-10-30T16:00:00.000Z","stockId":7202404237410,"netValue":0.9330224026894894},{"date":"2024-10-29T16:00:00.000Z","stockId":7202404237410,"netValue":0.9306229026706274},{"date":"2024-10-28T16:00:00.000Z","stockId":7202404237410,"netValue":0.9329713494975986},{"date":"2024-10-27T16:00:00.000Z","stockId":7202404237410,"netValue":0.9435819928769991},{"date":"2024-10-24T16:00:00.000Z","stockId":7202404237410,"netValue":0.9367492856975086},{"date":"2024-10-23T16:00:00.000Z","stockId":7202404237410,"netValue":0.9302697405943229},{"date":"2024-10-22T16:00:00.000Z","stockId":7202404237410,"netValue":0.9308865891639413},{"date":"2024-10-21T16:00:00.000Z","stockId":7202404237410,"netValue":0.9308355359720506},{"date":"2024-10-20T16:00:00.000Z","stockId":7202404237410,"netValue":0.926189695509999},{"date":"2024-10-17T16:00:00.000Z","stockId":7202404237410,"netValue":0.9219096479250426},{"date":"2024-10-16T16:00:00.000Z","stockId":7202404237410,"netValue":0.9125711240759788},{"date":"2024-10-15T16:00:00.000Z","stockId":7202404237410,"netValue":0.9141579832915202},{"date":"2024-10-14T16:00:00.000Z","stockId":7202404237410,"netValue":0.9106353130510635},{"date":"2024-10-13T16:00:00.000Z","stockId":7202404237410,"netValue":0.9174169670386629},{"date":"2024-10-10T16:00:00.000Z","stockId":7202404237410,"netValue":0.9081889701072413},{"date":"2024-10-09T16:00:00.000Z","stockId":7202404237410,"netValue":0.9226242681208179},{"date":"2024-10-08T16:00:00.000Z","stockId":7202404237410,"netValue":0.9161444282550611},{"date":"2024-10-07T16:00:00.000Z","stockId":7202404237410,"netValue":0.9791962228063491},{"date":"2024-09-29T16:00:00.000Z","stockId":7202404237410,"netValue":0.9386988204707535},{"date":"2024-09-26T16:00:00.000Z","stockId":7202404237410,"netValue":0.8710617578178069},{"date":"2024-09-25T16:00:00.000Z","stockId":7202404237410,"netValue":0.8437689070438125},{"date":"2024-09-24T16:00:00.000Z","stockId":7202404237410,"netValue":0.8199994367726228},{"date":"2024-09-23T16:00:00.000Z","stockId":7202404237410,"netValue":0.8117375977115155},{"date":"2024-09-22T16:00:00.000Z","stockId":7202404237410,"netValue":0.7871969523582812},{"date":"2024-09-19T16:00:00.000Z","stockId":7202404237410,"netValue":0.7842915564808772},{"date":"2024-09-18T16:00:00.000Z","stockId":7202404237410,"netValue":0.7855170801340268},{"date":"2024-09-17T16:00:00.000Z","stockId":7202404237410,"netValue":0.77699992364518},{"date":"2024-09-12T16:00:00.000Z","stockId":7202404237410,"netValue":0.7785828916971648},{"date":"2024-09-11T16:00:00.000Z","stockId":7202404237410,"netValue":0.7849553817929995},{"date":"2024-09-10T16:00:00.000Z","stockId":7202404237410,"netValue":0.7866456996149065},{"date":"2024-09-09T16:00:00.000Z","stockId":7202404237410,"netValue":0.7937841419939597},{"date":"2024-09-08T16:00:00.000Z","stockId":7202404237410,"netValue":0.7904191747466246},{"date":"2024-09-05T16:00:00.000Z","stockId":7202404237410,"netValue":0.7959798718725193},{"date":"2024-09-04T16:00:00.000Z","stockId":7202404237410,"netValue":0.806085219212177},{"date":"2024-09-03T16:00:00.000Z","stockId":7202404237410,"netValue":0.8026129021949198},{"date":"2024-09-02T16:00:00.000Z","stockId":7202404237410,"netValue":0.8067490445242996},{"date":"2024-09-01T16:00:00.000Z","stockId":7202404237410,"netValue":0.803532044934782},{"date":"2024-08-29T16:00:00.000Z","stockId":7202404237410,"netValue":0.8131215346201346},{"date":"2024-08-28T16:00:00.000Z","stockId":7202404237410,"netValue":0.8046043781312879},{"date":"2024-08-27T16:00:00.000Z","stockId":7202404237410,"netValue":0.8054724573856021},{"date":"2024-08-26T16:00:00.000Z","stockId":7202404237410,"netValue":0.8059830922410812},{"date":"2024-08-25T16:00:00.000Z","stockId":7202404237410,"netValue":0.811952297251359},{"date":"2024-08-22T16:00:00.000Z","stockId":7202404237410,"netValue":0.8112374084536885},{"date":"2024-08-21T16:00:00.000Z","stockId":7202404237410,"netValue":0.8137853599322571},{"date":"2024-08-20T16:00:00.000Z","stockId":7202404237410,"netValue":0.81735980392061},{"date":"2024-08-19T16:00:00.000Z","stockId":7202404237410,"netValue":0.8192491528858823},{"date":"2024-08-18T16:00:00.000Z","stockId":7202404237410,"netValue":0.8274599284614415},{"date":"2024-08-15T16:00:00.000Z","stockId":7202404237410,"netValue":0.8264438815493097},{"date":"2024-08-14T16:00:00.000Z","stockId":7202404237410,"netValue":0.8256268657805435},{"date":"2024-08-13T16:00:00.000Z","stockId":7202404237410,"netValue":0.8176203441471757},{"date":"2024-08-12T16:00:00.000Z","stockId":7202404237410,"netValue":0.8191011852280649},{"date":"2024-08-11T16:00:00.000Z","stockId":7202404237410,"netValue":0.8144596308420321},{"date":"2024-08-08T16:00:00.000Z","stockId":7202404237410,"netValue":0.8177276939170978},{"date":"2024-08-07T16:00:00.000Z","stockId":7202404237410,"netValue":0.8215522325343642},{"date":"2024-08-06T16:00:00.000Z","stockId":7202404237410,"netValue":0.8220118039042951},{"date":"2024-08-05T16:00:00.000Z","stockId":7202404237410,"netValue":0.8207352167655979},{"date":"2024-08-04T16:00:00.000Z","stockId":7202404237410,"netValue":0.815685154495182},{"date":"2024-08-01T16:00:00.000Z","stockId":7202404237410,"netValue":0.8327757537572495},{"date":"2024-07-31T16:00:00.000Z","stockId":7202404237410,"netValue":0.8428248148125329},{"date":"2024-07-30T16:00:00.000Z","stockId":7202404237410,"netValue":0.841961958357045},{"date":"2024-07-29T16:00:00.000Z","stockId":7202404237410,"netValue":0.8270108026891633},{"date":"2024-07-28T16:00:00.000Z","stockId":7202404237410,"netValue":0.8275266603434682},{"date":"2024-07-25T16:00:00.000Z","stockId":7202404237410,"netValue":0.824161693096133},{"date":"2024-07-24T16:00:00.000Z","stockId":7202404237410,"netValue":0.8181924880858551},{"date":"2024-07-23T16:00:00.000Z","stockId":7202404237410,"netValue":0.822221280645313},{"date":"2024-07-22T16:00:00.000Z","stockId":7202404237410,"netValue":0.8276287873145639},{"date":"2024-07-21T16:00:00.000Z","stockId":7202404237410,"netValue":0.8442087517211524},{"date":"2024-07-18T16:00:00.000Z","stockId":7202404237410,"netValue":0.8475226554829395},{"date":"2024-07-17T16:00:00.000Z","stockId":7202404237410,"netValue":0.8473236243395742},{"date":"2024-07-16T16:00:00.000Z","stockId":7202404237410,"netValue":0.8459449102297808},{"date":"2024-07-15T16:00:00.000Z","stockId":7202404237410,"netValue":0.8546152571752712},{"date":"2024-07-14T16:00:00.000Z","stockId":7202404237410,"netValue":0.8537524007197829},{"date":"2024-07-11T16:00:00.000Z","stockId":7202404237410,"netValue":0.8579343837358846},{"date":"2024-07-10T16:00:00.000Z","stockId":7202404237410,"netValue":0.859716382931235},{"date":"2024-07-09T16:00:00.000Z","stockId":7202404237410,"netValue":0.8473746878251223},{"date":"2024-07-08T16:00:00.000Z","stockId":7202404237410,"netValue":0.852940607749843},{"date":"2024-07-07T16:00:00.000Z","stockId":7202404237410,"netValue":0.8391128487640149},{"date":"2024-07-04T16:00:00.000Z","stockId":7202404237410,"netValue":0.8470735297106609},{"date":"2024-07-03T16:00:00.000Z","stockId":7202404237410,"netValue":0.8448783360448946},{"date":"2024-07-02T16:00:00.000Z","stockId":7202404237410,"netValue":0.8557953960784491},{"date":"2024-07-01T16:00:00.000Z","stockId":7202404237410,"netValue":0.8619686403119878},{"date":"2024-06-30T16:00:00.000Z","stockId":7202404237410,"netValue":0.8650277726010669},{"date":"2024-06-29T16:00:00.000Z","stockId":7202404237410,"netValue":0.8553398655789999},{"date":"2024-06-27T16:00:00.000Z","stockId":7202404237410,"netValue":0.8553909165944827},{"date":"2024-06-26T16:00:00.000Z","stockId":7202404237410,"netValue":0.8492216010008413},{"date":"2024-06-25T16:00:00.000Z","stockId":7202404237410,"netValue":0.8612068037196405},{"date":"2024-06-24T16:00:00.000Z","stockId":7202404237410,"netValue":0.8476390195208702},{"date":"2024-06-23T16:00:00.000Z","stockId":7202404237410,"netValue":0.8487110908460118},{"date":"2024-06-20T16:00:00.000Z","stockId":7202404237410,"netValue":0.8639125075402362},{"date":"2024-06-19T16:00:00.000Z","stockId":7202404237410,"netValue":0.8640146095712022},{"date":"2024-06-18T16:00:00.000Z","stockId":7202404237410,"netValue":0.8687584253712185},{"date":"2024-06-17T16:00:00.000Z","stockId":7202404237410,"netValue":0.8725872515324389},{"date":"2024-06-16T16:00:00.000Z","stockId":7202404237410,"netValue":0.8662608542524516},{"date":"2024-06-13T16:00:00.000Z","stockId":7202404237410,"netValue":0.8697323233052916},{"date":"2024-06-12T16:00:00.000Z","stockId":7202404237410,"netValue":0.8659034971440712},{"date":"2024-06-11T16:00:00.000Z","stockId":7202404237410,"netValue":0.8696302212743257},{"date":"2024-06-10T16:00:00.000Z","stockId":7202404237410,"netValue":0.8640185382110994}]}