window.pageData = {"startDate":"2024-07-12T10:36:18.375Z","endDate":"2026-07-12T10:36:18.375Z","manager":{"_id":7000324205190,"name":"陈曦","gender":"m","educationCode":"001002","resume":"陈曦先生：中国国籍，研究生硕士，2015-至今博时基金管理有限公司/历任研究员、高级研究员、高级研究员兼投资经理助理、资深研究员兼投资经理助理、研究部总经理助理兼投资经理助理。现任行业研究部总经理助理兼博时睿利事件驱动灵活配置混合型证券投资基金(LOF)、博时裕益灵活配置混合型证券投资基金、博时创业成长混合型证券投资基金的基金经理。2022年7月29日起担任博时国企改革主题股票型证券投资基金的基金经理。","tickerId":324205190,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20774625","exchange":"fm","cnInfoCode":"db20774625","followedNum":1,"currency":"CNY","workingDate":"2020-10-27T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"company","pinyin":"cx","fundCompany":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000324205190,"type":"fmp","fm_p_r_d":"2026-07-09T16:00:00.000Z","fm_p_r_m1":0.060357357037305936,"fm_p_r_m3":0.07019188340985649,"fm_p_r_m6":0.11273572299719459,"fm_p_r_y1":0.49217564803663505,"fm_cagr_p_r_fs":0.07384009575271211,"fm_p_r_y3":0.42522877405447224,"fm_cagr_p_r_fs_m":0.06913967323624925,"fm_cagr_p_r_fs_r_c":634,"fm_cagr_p_r_fs_rp":0.47393364928909953,"fm_p_r_fys_m":0.057643187010951724,"fm_p_r_fys_r_c":564,"fm_p_r_fys_rp":0.22202486678507993,"fm_p_r_m1_m":0.021026016199961473,"fm_p_r_m1_r_c":616,"fm_p_r_m1_rp":0.23414634146341465,"fm_p_r_m3_m":0.03376181411433521,"fm_p_r_m3_r_c":601,"fm_p_r_m3_rp":0.3283333333333333,"fm_p_r_m6_m":0.02165868558988593,"fm_p_r_m6_r_c":564,"fm_p_r_m6_rp":0.2202486678507993,"fm_p_r_y1_m":0.2525007036779485,"fm_p_r_y1_r_c":512,"fm_p_r_y1_rp":0.20939334637964774,"fm_p_r_y3_m":0.29400268430371435,"fm_p_r_y3_r_c":382,"fm_p_r_y3_rp":0.31758530183727035,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.6031195840554593,"fm_p_r_y5_m":0.09835733757771492,"fm_p_r_y5_r_c":265,"fm_p_r_y5_rp":0.4318181818181818,"fm_p_r_y5":0.14132002632473695,"fm_p_r_fys":0.15696549944128035},"fmi":{"stockId":7000324205190,"type":"fmi","fm_my":5.7,"fm_d":{"3000000000219":"行业研究部总经理助理/基金经理","3000000001277":"行业研究部总经理助理/基金经理","3000000050014":"行业研究部总经理助理/基金经理","3000000160519":"行业研究部总经理助理/基金经理"},"fm_wy":10,"fm_a_as":206170006.25610003,"fm_a_mfn":4,"fm_as":349793318.63310003,"fm_b_as":0,"fm_e_as":206170006.25610003,"fm_h_as":143623312.377,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":349793318.63310003,"fm_q_as":0,"fm_r_f_cagr":0.099,"fm_r_fd":3000000050014,"fm_r_ftp":0.4537}},"topTenManagedFundList":[{"_id":3000000001277,"stockCode":"001277","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-05-03T16:00:00.000Z","setUpScale":3217410000,"market":"a","tickerId":1277,"custody":"中国工商银行股份有限公司","name":"博时国企改革主题股票型证券投资基金","shortName":"博时国企改革主题股票(001277)","fundSecondLevel":"company","__csrcFundId":3941,"fundStatus":"normal","lastUpdated":"2026-04-30T17:54:43.499Z","masterFundFlag":1,"inceptionDate":"2015-05-19T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时国企改革主题股票","pinyin":"bsgqggztgpxzqtzjj","hotMetrics":{"stockId":3000000001277,"type":"f_as","f_tas":202832156.3424,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000050014,"stockCode":"050014","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-05-09T16:00:00.000Z","setUpScale":3421610000,"market":"a","tickerId":50014,"custody":"中国农业银行股份有限公司","name":"博时创业成长混合型证券投资基金","shortName":"博时创业成长混合(050014)","fundSecondLevel":"hybrid","__csrcFundId":2951,"fundStatus":"normal","lastUpdated":"2026-05-01T05:33:20.844Z","masterFundFlag":1,"inceptionDate":"2010-05-31T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时创业成长混合","pinyin":"bscyczhhxzqtzjj","hotMetrics":{"stockId":3000000050014,"type":"f_as","f_tas":137074096.404,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002553,"stockCode":"002553","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-05-09T16:00:00.000Z","setUpScale":3421610000,"market":"a","tickerId":2553,"custody":"中国农业银行股份有限公司","name":"博时创业成长混合型证券投资基金","shortName":"博时创业成长混合C","fundSecondLevel":"hybrid","__csrcFundId":2951,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:11.021Z","inceptionDate":"2016-03-24T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bscyczhhxzqtzjj","hotMetrics":{"stockId":3000000002553,"type":"f_as","f_tas":6549215.973,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014382,"name":"博时国企改革主题股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014382","tickerId":14382,"shortName":"博时国企改革主题股票C","currency":"CNY","__csrcFundId":3941,"lastUpdated":"2025-01-04T00:32:15.089Z","inceptionDate":"2021-11-29T16:00:00.000Z","fundCollectionId":4000050050000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsgqggztgpxzqtzjj","hotMetrics":{"stockId":3000000014382,"type":"f_as","f_tas":3337849.9137,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.032581415741888664,"oneMonth":0.0007263486641047034,"threeMonths":0.03110489003724748,"sixMonths":-0.001906086114173089,"oneYear":0.19078860518928664,"threeYears":0.2438830839040027,"fiveYears":-0.06856416980503477,"tenYears":0.46059386915296474},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48924,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"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}],"netValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":7000324205190,"netValue":1.5009140072215712},{"date":"2026-07-08T16:00:00.000Z","stockId":7000324205190,"netValue":1.5506228974310128},{"date":"2026-07-07T16:00:00.000Z","stockId":7000324205190,"netValue":1.4885503221445968},{"date":"2026-07-06T16:00:00.000Z","stockId":7000324205190,"netValue":1.513753472245066},{"date":"2026-07-05T16:00:00.000Z","stockId":7000324205190,"netValue":1.527445833949874},{"date":"2026-07-02T16:00:00.000Z","stockId":7000324205190,"netValue":1.5136294603203617},{"date":"2026-07-01T16:00:00.000Z","stockId":7000324205190,"netValue":1.4904208043926488},{"stockId":7000324205190,"date":"2026-06-30T16:00:00.000Z","netValue":1.5576787880026521},{"date":"2026-06-29T16:00:00.000Z","stockId":7000324205190,"netValue":1.5793581594332373},{"stockId":7000324205190,"date":"2026-06-28T16:00:00.000Z","netValue":1.5524855117730643},{"stockId":7000324205190,"date":"2026-06-25T16:00:00.000Z","netValue":1.5544724287078904},{"date":"2026-06-24T16:00:00.000Z","stockId":7000324205190,"netValue":1.6060741898457924},{"stockId":7000324205190,"date":"2026-06-23T16:00:00.000Z","netValue":1.5827451818288225},{"stockId":7000324205190,"date":"2026-06-22T16:00:00.000Z","netValue":1.548260317202382},{"date":"2026-06-21T16:00:00.000Z","stockId":7000324205190,"netValue":1.5993815950374164},{"date":"2026-06-17T16:00:00.000Z","stockId":7000324205190,"netValue":1.5562457011852024},{"stockId":7000324205190,"date":"2026-06-16T16:00:00.000Z","netValue":1.5344051822378981},{"stockId":7000324205190,"date":"2026-06-15T16:00:00.000Z","netValue":1.5030342582133676},{"date":"2026-06-14T16:00:00.000Z","stockId":7000324205190,"netValue":1.4985098779273704},{"date":"2026-06-11T16:00:00.000Z","stockId":7000324205190,"netValue":1.4247425142928494},{"date":"2026-06-10T16:00:00.000Z","stockId":7000324205190,"netValue":1.4154794110310167},{"stockId":7000324205190,"date":"2026-06-09T16:00:00.000Z","netValue":1.4236902578808672},{"stockId":7000324205190,"date":"2026-06-08T16:00:00.000Z","netValue":1.4637505964323674},{"stockId":7000324205190,"date":"2026-06-07T16:00:00.000Z","netValue":1.4183559834201165},{"date":"2026-06-04T16:00:00.000Z","stockId":7000324205190,"netValue":1.4688991590467324},{"date":"2026-06-03T16:00:00.000Z","stockId":7000324205190,"netValue":1.5218096190436035},{"stockId":7000324205190,"date":"2026-06-02T16:00:00.000Z","netValue":1.5023806351117386},{"stockId":7000324205190,"date":"2026-06-01T16:00:00.000Z","netValue":1.490268429101895},{"stockId":7000324205190,"date":"2026-05-31T16:00:00.000Z","netValue":1.4782818607597132},{"stockId":7000324205190,"date":"2026-05-28T16:00:00.000Z","netValue":1.5032686656083327},{"date":"2026-05-27T16:00:00.000Z","stockId":7000324205190,"netValue":1.5443863415324939},{"date":"2026-05-26T16:00:00.000Z","stockId":7000324205190,"netValue":1.519431215281433},{"date":"2026-05-25T16:00:00.000Z","stockId":7000324205190,"netValue":1.525259417197527},{"date":"2026-05-24T16:00:00.000Z","stockId":7000324205190,"netValue":1.5251812816609644},{"date":"2026-05-21T16:00:00.000Z","stockId":7000324205190,"netValue":1.4987046526677923},{"date":"2026-05-20T16:00:00.000Z","stockId":7000324205190,"netValue":1.4632729322899363},{"stockId":7000324205190,"date":"2026-05-19T16:00:00.000Z","netValue":1.4956377512269428},{"date":"2026-05-18T16:00:00.000Z","stockId":7000324205190,"netValue":1.4904843983199685},{"date":"2026-05-17T16:00:00.000Z","stockId":7000324205190,"netValue":1.4825420168437073},{"date":"2026-05-14T16:00:00.000Z","stockId":7000324205190,"netValue":1.4931737200559865},{"stockId":7000324205190,"date":"2026-05-13T16:00:00.000Z","netValue":1.5084186816636858},{"stockId":7000324205190,"date":"2026-05-12T16:00:00.000Z","netValue":1.5458784042866218},{"date":"2026-05-11T16:00:00.000Z","stockId":7000324205190,"netValue":1.508634940764551},{"stockId":7000324205190,"date":"2026-05-10T16:00:00.000Z","netValue":1.5157302916887656},{"date":"2026-05-07T16:00:00.000Z","stockId":7000324205190,"netValue":1.5083846236850613},{"stockId":7000324205190,"date":"2026-05-06T16:00:00.000Z","netValue":1.5295209397862477},{"date":"2026-05-05T16:00:00.000Z","stockId":7000324205190,"netValue":1.524040586918931},{"stockId":7000324205190,"date":"2026-04-29T16:00:00.000Z","netValue":1.4766732555477151},{"date":"2026-04-28T16:00:00.000Z","stockId":7000324205190,"netValue":1.4695960521323228},{"stockId":7000324205190,"date":"2026-04-27T16:00:00.000Z","netValue":1.442899999488633},{"date":"2026-04-26T16:00:00.000Z","stockId":7000324205190,"netValue":1.449036966919984},{"date":"2026-04-23T16:00:00.000Z","stockId":7000324205190,"netValue":1.4517816586931016},{"stockId":7000324205190,"date":"2026-04-22T16:00:00.000Z","netValue":1.4541488569123726},{"date":"2026-04-21T16:00:00.000Z","stockId":7000324205190,"netValue":1.450813490883211},{"stockId":7000324205190,"date":"2026-04-20T16:00:00.000Z","netValue":1.4363570244555288},{"date":"2026-04-19T16:00:00.000Z","stockId":7000324205190,"netValue":1.4306022547196493},{"date":"2026-04-16T16:00:00.000Z","stockId":7000324205190,"netValue":1.4282997478844666},{"date":"2026-04-15T16:00:00.000Z","stockId":7000324205190,"netValue":1.4313922894916393},{"stockId":7000324205190,"date":"2026-04-14T16:00:00.000Z","netValue":1.3990827544407476},{"stockId":7000324205190,"date":"2026-04-13T16:00:00.000Z","netValue":1.4088276760803358},{"date":"2026-04-12T16:00:00.000Z","stockId":7000324205190,"netValue":1.4037587885945064},{"stockId":7000324205190,"date":"2026-04-09T16:00:00.000Z","netValue":1.402471865549329},{"date":"2026-04-08T16:00:00.000Z","stockId":7000324205190,"netValue":1.3713786394572702},{"stockId":7000324205190,"date":"2026-04-07T16:00:00.000Z","netValue":1.3667608436913863},{"date":"2026-04-06T16:00:00.000Z","stockId":7000324205190,"netValue":1.3084001714475546},{"stockId":7000324205190,"date":"2026-04-02T16:00:00.000Z","netValue":1.3089209487283013},{"stockId":7000324205190,"date":"2026-04-01T16:00:00.000Z","netValue":1.3148715579497625},{"date":"2026-03-31T16:00:00.000Z","stockId":7000324205190,"netValue":1.3233768225905624},{"stockId":7000324205190,"date":"2026-03-30T16:00:00.000Z","netValue":1.2848207315371363},{"stockId":7000324205190,"date":"2026-03-29T16:00:00.000Z","netValue":1.3045929820672715},{"stockId":7000324205190,"date":"2026-03-26T16:00:00.000Z","netValue":1.3035930000247717},{"date":"2026-03-25T16:00:00.000Z","stockId":7000324205190,"netValue":1.2946961851542511},{"date":"2026-03-24T16:00:00.000Z","stockId":7000324205190,"netValue":1.3184353272071445},{"date":"2026-03-23T16:00:00.000Z","stockId":7000324205190,"netValue":1.292403430830988},{"stockId":7000324205190,"date":"2026-03-22T16:00:00.000Z","netValue":1.265948759129428},{"date":"2026-03-19T16:00:00.000Z","stockId":7000324205190,"netValue":1.3035400728522077},{"stockId":7000324205190,"date":"2026-03-18T16:00:00.000Z","netValue":1.3157342436457165},{"date":"2026-03-17T16:00:00.000Z","stockId":7000324205190,"netValue":1.3607105943278441},{"stockId":7000324205190,"date":"2026-03-16T16:00:00.000Z","netValue":1.3430308972120297},{"date":"2026-03-15T16:00:00.000Z","stockId":7000324205190,"netValue":1.3599466573708456},{"date":"2026-03-12T16:00:00.000Z","stockId":7000324205190,"netValue":1.3747622286312908},{"stockId":7000324205190,"date":"2026-03-11T16:00:00.000Z","netValue":1.3939635301882911},{"stockId":7000324205190,"date":"2026-03-10T16:00:00.000Z","netValue":1.4149067127144148},{"stockId":7000324205190,"date":"2026-03-09T16:00:00.000Z","netValue":1.4194116378787478},{"stockId":7000324205190,"date":"2026-03-08T16:00:00.000Z","netValue":1.394977634093387},{"date":"2026-03-05T16:00:00.000Z","stockId":7000324205190,"netValue":1.422586458782492},{"date":"2026-03-04T16:00:00.000Z","stockId":7000324205190,"netValue":1.4131157773463403},{"date":"2026-03-03T16:00:00.000Z","stockId":7000324205190,"netValue":1.390939279631477},{"date":"2026-03-02T16:00:00.000Z","stockId":7000324205190,"netValue":1.411373473818246},{"date":"2026-03-01T16:00:00.000Z","stockId":7000324205190,"netValue":1.4450416913952875},{"stockId":7000324205190,"date":"2026-02-26T16:00:00.000Z","netValue":1.4405843908406755},{"stockId":7000324205190,"date":"2026-02-25T16:00:00.000Z","netValue":1.441801037084149},{"stockId":7000324205190,"date":"2026-02-24T16:00:00.000Z","netValue":1.4367836213166747},{"stockId":7000324205190,"date":"2026-02-23T16:00:00.000Z","netValue":1.4281404756580383},{"stockId":7000324205190,"date":"2026-02-12T16:00:00.000Z","netValue":1.403770342868694},{"stockId":7000324205190,"date":"2026-02-11T16:00:00.000Z","netValue":1.4373440607541785},{"date":"2026-02-10T16:00:00.000Z","stockId":7000324205190,"netValue":1.412897312846309},{"date":"2026-02-09T16:00:00.000Z","stockId":7000324205190,"netValue":1.4107050555119152},{"date":"2026-02-08T16:00:00.000Z","stockId":7000324205190,"netValue":1.4046649914593636},{"date":"2026-02-05T16:00:00.000Z","stockId":7000324205190,"netValue":1.37166684210424},{"stockId":7000324205190,"date":"2026-02-04T16:00:00.000Z","netValue":1.3776467022811556},{"date":"2026-02-03T16:00:00.000Z","stockId":7000324205190,"netValue":1.3939968825519449},{"date":"2026-02-02T16:00:00.000Z","stockId":7000324205190,"netValue":1.3816211336979076},{"stockId":7000324205190,"date":"2026-02-01T16:00:00.000Z","netValue":1.343082828883185},{"stockId":7000324205190,"date":"2026-01-29T16:00:00.000Z","netValue":1.3836287970449486},{"stockId":7000324205190,"date":"2026-01-28T16:00:00.000Z","netValue":1.39275910717403},{"date":"2026-01-27T16:00:00.000Z","stockId":7000324205190,"netValue":1.3958609280304857},{"stockId":7000324205190,"date":"2026-01-26T16:00:00.000Z","netValue":1.3891821191860267},{"stockId":7000324205190,"date":"2026-01-25T16:00:00.000Z","netValue":1.381554084662747},{"stockId":7000324205190,"date":"2026-01-22T16:00:00.000Z","netValue":1.3817262067030895},{"date":"2026-01-21T16:00:00.000Z","stockId":7000324205190,"netValue":1.3774727278926142},{"date":"2026-01-20T16:00:00.000Z","stockId":7000324205190,"netValue":1.3776195238002593},{"stockId":7000324205190,"date":"2026-01-19T16:00:00.000Z","netValue":1.3601312748158998},{"stockId":7000324205190,"date":"2026-01-18T16:00:00.000Z","netValue":1.374553116053162},{"stockId":7000324205190,"date":"2026-01-15T16:00:00.000Z","netValue":1.3600344884883229},{"stockId":7000324205190,"date":"2026-01-14T16:00:00.000Z","netValue":1.3603688597538093},{"date":"2026-01-13T16:00:00.000Z","stockId":7000324205190,"netValue":1.3523437002624656},{"date":"2026-01-12T16:00:00.000Z","stockId":7000324205190,"netValue":1.3525959917342623},{"date":"2026-01-11T16:00:00.000Z","stockId":7000324205190,"netValue":1.351824040275158},{"date":"2026-01-08T16:00:00.000Z","stockId":7000324205190,"netValue":1.3488503839697032},{"date":"2026-01-07T16:00:00.000Z","stockId":7000324205190,"netValue":1.3378950531878564},{"date":"2026-01-06T16:00:00.000Z","stockId":7000324205190,"netValue":1.3493984275546773},{"date":"2026-01-05T16:00:00.000Z","stockId":7000324205190,"netValue":1.3456260768286168},{"date":"2026-01-04T16:00:00.000Z","stockId":7000324205190,"netValue":1.3282583320850487},{"date":"2025-12-30T16:00:00.000Z","stockId":7000324205190,"netValue":1.297285016663323},{"date":"2025-12-29T16:00:00.000Z","stockId":7000324205190,"netValue":1.3043518643151186},{"date":"2025-12-28T16:00:00.000Z","stockId":7000324205190,"netValue":1.2950484750326086},{"date":"2025-12-25T16:00:00.000Z","stockId":7000324205190,"netValue":1.3066845835177288},{"date":"2025-12-24T16:00:00.000Z","stockId":7000324205190,"netValue":1.2978752140933274},{"date":"2025-12-23T16:00:00.000Z","stockId":7000324205190,"netValue":1.2918905727445926},{"date":"2025-12-22T16:00:00.000Z","stockId":7000324205190,"netValue":1.2787506720637931},{"date":"2025-12-21T16:00:00.000Z","stockId":7000324205190,"netValue":1.2743217946424994},{"date":"2025-12-18T16:00:00.000Z","stockId":7000324205190,"netValue":1.2530252265856656},{"date":"2025-12-17T16:00:00.000Z","stockId":7000324205190,"netValue":1.2464240848037822},{"date":"2025-12-16T16:00:00.000Z","stockId":7000324205190,"netValue":1.2614875050582772},{"date":"2025-12-15T16:00:00.000Z","stockId":7000324205190,"netValue":1.2308890820374043},{"date":"2025-12-14T16:00:00.000Z","stockId":7000324205190,"netValue":1.249594409228056},{"date":"2025-12-11T16:00:00.000Z","stockId":7000324205190,"netValue":1.260144603361144},{"date":"2025-12-10T16:00:00.000Z","stockId":7000324205190,"netValue":1.246795862420139},{"date":"2025-12-09T16:00:00.000Z","stockId":7000324205190,"netValue":1.2594839329604137},{"date":"2025-12-08T16:00:00.000Z","stockId":7000324205190,"netValue":1.2522403836834746},{"date":"2025-12-07T16:00:00.000Z","stockId":7000324205190,"netValue":1.2569745172701605},{"date":"2025-12-04T16:00:00.000Z","stockId":7000324205190,"netValue":1.2396025122232004},{"date":"2025-12-03T16:00:00.000Z","stockId":7000324205190,"netValue":1.2231079361992516},{"date":"2025-12-02T16:00:00.000Z","stockId":7000324205190,"netValue":1.2145112316819215},{"date":"2025-12-01T16:00:00.000Z","stockId":7000324205190,"netValue":1.221192659183763},{"date":"2025-11-30T16:00:00.000Z","stockId":7000324205190,"netValue":1.2327144130541532},{"date":"2025-11-27T16:00:00.000Z","stockId":7000324205190,"netValue":1.2190987502834205},{"date":"2025-11-26T16:00:00.000Z","stockId":7000324205190,"netValue":1.2112087664038231},{"date":"2025-11-25T16:00:00.000Z","stockId":7000324205190,"netValue":1.2119335923392827},{"date":"2025-11-24T16:00:00.000Z","stockId":7000324205190,"netValue":1.2015480326262655},{"date":"2025-11-23T16:00:00.000Z","stockId":7000324205190,"netValue":1.184565510709416},{"date":"2025-11-20T16:00:00.000Z","stockId":7000324205190,"netValue":1.1864106748228636},{"date":"2025-11-19T16:00:00.000Z","stockId":7000324205190,"netValue":1.2247801067365263},{"date":"2025-11-18T16:00:00.000Z","stockId":7000324205190,"netValue":1.2352902797450311},{"date":"2025-11-17T16:00:00.000Z","stockId":7000324205190,"netValue":1.2300965501261938},{"date":"2025-11-16T16:00:00.000Z","stockId":7000324205190,"netValue":1.2478200281637317},{"date":"2025-11-13T16:00:00.000Z","stockId":7000324205190,"netValue":1.2579421716352555},{"date":"2025-11-12T16:00:00.000Z","stockId":7000324205190,"netValue":1.2806344447187488},{"date":"2025-11-11T16:00:00.000Z","stockId":7000324205190,"netValue":1.2548867592176323},{"date":"2025-11-10T16:00:00.000Z","stockId":7000324205190,"netValue":1.251594192551607},{"date":"2025-11-09T16:00:00.000Z","stockId":7000324205190,"netValue":1.2655652695576782},{"date":"2025-11-06T16:00:00.000Z","stockId":7000324205190,"netValue":1.274390764029808},{"date":"2025-11-05T16:00:00.000Z","stockId":7000324205190,"netValue":1.2850373740680825},{"date":"2025-11-04T16:00:00.000Z","stockId":7000324205190,"netValue":1.2595546801369832},{"date":"2025-11-03T16:00:00.000Z","stockId":7000324205190,"netValue":1.2519960978179747},{"date":"2025-11-02T16:00:00.000Z","stockId":7000324205190,"netValue":1.2737225301981878},{"date":"2025-10-30T16:00:00.000Z","stockId":7000324205190,"netValue":1.2712652028375908},{"date":"2025-10-29T16:00:00.000Z","stockId":7000324205190,"netValue":1.291746998960225},{"date":"2025-10-28T16:00:00.000Z","stockId":7000324205190,"netValue":1.3039312317556606},{"date":"2025-10-27T16:00:00.000Z","stockId":7000324205190,"netValue":1.2764307709386795},{"date":"2025-10-26T16:00:00.000Z","stockId":7000324205190,"netValue":1.2809338242421706},{"date":"2025-10-23T16:00:00.000Z","stockId":7000324205190,"netValue":1.256539329853998},{"date":"2025-10-22T16:00:00.000Z","stockId":7000324205190,"netValue":1.2288941894490413},{"date":"2025-10-21T16:00:00.000Z","stockId":7000324205190,"netValue":1.2340880356657724},{"date":"2025-10-20T16:00:00.000Z","stockId":7000324205190,"netValue":1.2422369371501807},{"date":"2025-10-19T16:00:00.000Z","stockId":7000324205190,"netValue":1.2162984718337966},{"date":"2025-10-16T16:00:00.000Z","stockId":7000324205190,"netValue":1.2091453810947317},{"date":"2025-10-15T16:00:00.000Z","stockId":7000324205190,"netValue":1.2457351406044852},{"date":"2025-10-14T16:00:00.000Z","stockId":7000324205190,"netValue":1.2550054151458088},{"date":"2025-10-13T16:00:00.000Z","stockId":7000324205190,"netValue":1.2287638987217724},{"date":"2025-10-12T16:00:00.000Z","stockId":7000324205190,"netValue":1.2611926686661161},{"date":"2025-10-09T16:00:00.000Z","stockId":7000324205190,"netValue":1.2720238477908492},{"date":"2025-10-08T16:00:00.000Z","stockId":7000324205190,"netValue":1.296382587748287},{"date":"2025-09-29T16:00:00.000Z","stockId":7000324205190,"netValue":1.280671076566417},{"date":"2025-09-28T16:00:00.000Z","stockId":7000324205190,"netValue":1.2736291942570281},{"date":"2025-09-25T16:00:00.000Z","stockId":7000324205190,"netValue":1.2419093679855386},{"date":"2025-09-24T16:00:00.000Z","stockId":7000324205190,"netValue":1.2627226129334992},{"date":"2025-09-23T16:00:00.000Z","stockId":7000324205190,"netValue":1.2585151264098728},{"date":"2025-09-22T16:00:00.000Z","stockId":7000324205190,"netValue":1.2476894434195147},{"date":"2025-09-21T16:00:00.000Z","stockId":7000324205190,"netValue":1.2530114720882035},{"date":"2025-09-18T16:00:00.000Z","stockId":7000324205190,"netValue":1.235157963141945},{"date":"2025-09-17T16:00:00.000Z","stockId":7000324205190,"netValue":1.2393148002370353},{"date":"2025-09-16T16:00:00.000Z","stockId":7000324205190,"netValue":1.2509055152148032},{"date":"2025-09-15T16:00:00.000Z","stockId":7000324205190,"netValue":1.2288251248596438},{"date":"2025-09-14T16:00:00.000Z","stockId":7000324205190,"netValue":1.221600926463827},{"date":"2025-09-11T16:00:00.000Z","stockId":7000324205190,"netValue":1.2197148682868126},{"date":"2025-09-10T16:00:00.000Z","stockId":7000324205190,"netValue":1.227213967053911},{"date":"2025-09-09T16:00:00.000Z","stockId":7000324205190,"netValue":1.1871109567340312},{"date":"2025-09-08T16:00:00.000Z","stockId":7000324205190,"netValue":1.1794493313472474},{"date":"2025-09-07T16:00:00.000Z","stockId":7000324205190,"netValue":1.1858985743981059},{"date":"2025-09-04T16:00:00.000Z","stockId":7000324205190,"netValue":1.1905016356821565},{"date":"2025-09-03T16:00:00.000Z","stockId":7000324205190,"netValue":1.1488209171705628},{"date":"2025-09-02T16:00:00.000Z","stockId":7000324205190,"netValue":1.1946514542771043},{"date":"2025-09-01T16:00:00.000Z","stockId":7000324205190,"netValue":1.2046251191085515},{"date":"2025-08-31T16:00:00.000Z","stockId":7000324205190,"netValue":1.2329230296171119},{"date":"2025-08-28T16:00:00.000Z","stockId":7000324205190,"netValue":1.2130155779891667},{"date":"2025-08-27T16:00:00.000Z","stockId":7000324205190,"netValue":1.1952777817532763},{"date":"2025-08-26T16:00:00.000Z","stockId":7000324205190,"netValue":1.1639806534142767},{"date":"2025-08-25T16:00:00.000Z","stockId":7000324205190,"netValue":1.179862640377788},{"date":"2025-08-24T16:00:00.000Z","stockId":7000324205190,"netValue":1.1893360100071928},{"date":"2025-08-21T16:00:00.000Z","stockId":7000324205190,"netValue":1.1574850499086686},{"date":"2025-08-20T16:00:00.000Z","stockId":7000324205190,"netValue":1.1299038923607876},{"date":"2025-08-19T16:00:00.000Z","stockId":7000324205190,"netValue":1.1333530695451701},{"date":"2025-08-18T16:00:00.000Z","stockId":7000324205190,"netValue":1.127247148459399},{"date":"2025-08-17T16:00:00.000Z","stockId":7000324205190,"netValue":1.1254351083648002},{"date":"2025-08-14T16:00:00.000Z","stockId":7000324205190,"netValue":1.1076382794370518},{"date":"2025-08-13T16:00:00.000Z","stockId":7000324205190,"netValue":1.0879577450056364},{"date":"2025-08-12T16:00:00.000Z","stockId":7000324205190,"netValue":1.0986266933626614},{"date":"2025-08-11T16:00:00.000Z","stockId":7000324205190,"netValue":1.072901049235182},{"date":"2025-08-10T16:00:00.000Z","stockId":7000324205190,"netValue":1.069789697881512},{"date":"2025-08-07T16:00:00.000Z","stockId":7000324205190,"netValue":1.0608394576524294},{"date":"2025-08-06T16:00:00.000Z","stockId":7000324205190,"netValue":1.065209174943763},{"date":"2025-08-05T16:00:00.000Z","stockId":7000324205190,"netValue":1.0700515298094733},{"date":"2025-08-04T16:00:00.000Z","stockId":7000324205190,"netValue":1.0621912365577821},{"date":"2025-08-03T16:00:00.000Z","stockId":7000324205190,"netValue":1.0601137676196262},{"date":"2025-07-31T16:00:00.000Z","stockId":7000324205190,"netValue":1.050636958677215},{"date":"2025-07-30T16:00:00.000Z","stockId":7000324205190,"netValue":1.058023626444362},{"date":"2025-07-29T16:00:00.000Z","stockId":7000324205190,"netValue":1.0715893043426252},{"date":"2025-07-28T16:00:00.000Z","stockId":7000324205190,"netValue":1.0860768871110191},{"date":"2025-07-27T16:00:00.000Z","stockId":7000324205190,"netValue":1.0733886722001165},{"date":"2025-07-24T16:00:00.000Z","stockId":7000324205190,"netValue":1.0591173912125131},{"date":"2025-07-23T16:00:00.000Z","stockId":7000324205190,"netValue":1.0596552673997708},{"date":"2025-07-22T16:00:00.000Z","stockId":7000324205190,"netValue":1.04964196476174},{"date":"2025-07-21T16:00:00.000Z","stockId":7000324205190,"netValue":1.0524756684893122},{"date":"2025-07-20T16:00:00.000Z","stockId":7000324205190,"netValue":1.0448301546526428},{"date":"2025-07-17T16:00:00.000Z","stockId":7000324205190,"netValue":1.031057407897691},{"date":"2025-07-16T16:00:00.000Z","stockId":7000324205190,"netValue":1.0269871035195337},{"date":"2025-07-15T16:00:00.000Z","stockId":7000324205190,"netValue":1.011451426004291},{"date":"2025-07-14T16:00:00.000Z","stockId":7000324205190,"netValue":1.0113626788633991},{"date":"2025-07-13T16:00:00.000Z","stockId":7000324205190,"netValue":1.0037949198988718},{"date":"2025-07-10T16:00:00.000Z","stockId":7000324205190,"netValue":1.0058561196843239},{"date":"2025-07-09T16:00:00.000Z","stockId":7000324205190,"netValue":1.0022709012105206},{"date":"2025-07-08T16:00:00.000Z","stockId":7000324205190,"netValue":1.0009085099213952},{"date":"2025-07-07T16:00:00.000Z","stockId":7000324205190,"netValue":0.9999412367310415},{"date":"2025-07-06T16:00:00.000Z","stockId":7000324205190,"netValue":0.9863933320165412},{"date":"2025-07-03T16:00:00.000Z","stockId":7000324205190,"netValue":0.988596492248923},{"date":"2025-07-02T16:00:00.000Z","stockId":7000324205190,"netValue":0.9875685818497633},{"date":"2025-07-01T16:00:00.000Z","stockId":7000324205190,"netValue":0.97974948581747},{"date":"2025-06-30T16:00:00.000Z","stockId":7000324205190,"netValue":0.9861176720642323},{"date":"2025-06-29T16:00:00.000Z","stockId":7000324205190,"netValue":0.9835434597852184},{"date":"2025-06-26T16:00:00.000Z","stockId":7000324205190,"netValue":0.9748658949067337},{"date":"2025-06-25T16:00:00.000Z","stockId":7000324205190,"netValue":0.9734604630278073},{"date":"2025-06-24T16:00:00.000Z","stockId":7000324205190,"netValue":0.9782287562865458},{"date":"2025-06-23T16:00:00.000Z","stockId":7000324205190,"netValue":0.9608461220784648},{"date":"2025-06-22T16:00:00.000Z","stockId":7000324205190,"netValue":0.9497942083622684},{"date":"2025-06-19T16:00:00.000Z","stockId":7000324205190,"netValue":0.9461785701503245},{"date":"2025-06-18T16:00:00.000Z","stockId":7000324205190,"netValue":0.9522889688504316},{"date":"2025-06-17T16:00:00.000Z","stockId":7000324205190,"netValue":0.961277523000152},{"date":"2025-06-16T16:00:00.000Z","stockId":7000324205190,"netValue":0.9553518284391451},{"date":"2025-06-15T16:00:00.000Z","stockId":7000324205190,"netValue":0.9592317475055799},{"date":"2025-06-12T16:00:00.000Z","stockId":7000324205190,"netValue":0.954637332080923},{"date":"2025-06-11T16:00:00.000Z","stockId":7000324205190,"netValue":0.9593436543367841},{"date":"2025-06-10T16:00:00.000Z","stockId":7000324205190,"netValue":0.9550694107199506},{"date":"2025-06-09T16:00:00.000Z","stockId":7000324205190,"netValue":0.9482530204808681},{"date":"2025-06-08T16:00:00.000Z","stockId":7000324205190,"netValue":0.9534423016145661},{"date":"2025-06-05T16:00:00.000Z","stockId":7000324205190,"netValue":0.949309605716},{"date":"2025-06-04T16:00:00.000Z","stockId":7000324205190,"netValue":0.9506038084810617},{"date":"2025-06-03T16:00:00.000Z","stockId":7000324205190,"netValue":0.9482317811291219},{"date":"2025-06-02T16:00:00.000Z","stockId":7000324205190,"netValue":0.9446306245020393},{"date":"2025-05-29T16:00:00.000Z","stockId":7000324205190,"netValue":0.938224395832898},{"date":"2025-05-28T16:00:00.000Z","stockId":7000324205190,"netValue":0.9422417940794663},{"date":"2025-05-27T16:00:00.000Z","stockId":7000324205190,"netValue":0.9372092199662373},{"date":"2025-05-26T16:00:00.000Z","stockId":7000324205190,"netValue":0.9363834944941507},{"date":"2025-05-25T16:00:00.000Z","stockId":7000324205190,"netValue":0.9443633660850462},{"date":"2025-05-22T16:00:00.000Z","stockId":7000324205190,"netValue":0.9472955042605111},{"date":"2025-05-21T16:00:00.000Z","stockId":7000324205190,"netValue":0.9552267954577596},{"date":"2025-05-20T16:00:00.000Z","stockId":7000324205190,"netValue":0.9582129163590762},{"date":"2025-05-19T16:00:00.000Z","stockId":7000324205190,"netValue":0.9503820279706732},{"date":"2025-05-18T16:00:00.000Z","stockId":7000324205190,"netValue":0.9464984536243962},{"date":"2025-05-15T16:00:00.000Z","stockId":7000324205190,"netValue":0.9454789447605525},{"date":"2025-05-14T16:00:00.000Z","stockId":7000324205190,"netValue":0.9427600822762294},{"date":"2025-05-13T16:00:00.000Z","stockId":7000324205190,"netValue":0.9536417734381865},{"date":"2025-05-12T16:00:00.000Z","stockId":7000324205190,"netValue":0.9530125205866087},{"date":"2025-05-11T16:00:00.000Z","stockId":7000324205190,"netValue":0.9539383844084917},{"date":"2025-05-08T16:00:00.000Z","stockId":7000324205190,"netValue":0.9435416852763918},{"date":"2025-05-07T16:00:00.000Z","stockId":7000324205190,"netValue":0.9495560141648357},{"date":"2025-05-06T16:00:00.000Z","stockId":7000324205190,"netValue":0.9465655602663365},{"date":"2025-05-05T16:00:00.000Z","stockId":7000324205190,"netValue":0.9413567868332539},{"date":"2025-04-29T16:00:00.000Z","stockId":7000324205190,"netValue":0.9308599493513576},{"date":"2025-04-28T16:00:00.000Z","stockId":7000324205190,"netValue":0.9315366916209518},{"date":"2025-04-27T16:00:00.000Z","stockId":7000324205190,"netValue":0.9296281308474638},{"date":"2025-04-24T16:00:00.000Z","stockId":7000324205190,"netValue":0.9330877397562791},{"date":"2025-04-23T16:00:00.000Z","stockId":7000324205190,"netValue":0.9298185234184277},{"date":"2025-04-22T16:00:00.000Z","stockId":7000324205190,"netValue":0.932143061352352},{"date":"2025-04-21T16:00:00.000Z","stockId":7000324205190,"netValue":0.9258230422409459},{"date":"2025-04-20T16:00:00.000Z","stockId":7000324205190,"netValue":0.9278317413642301},{"date":"2025-04-17T16:00:00.000Z","stockId":7000324205190,"netValue":0.9151728885593741},{"date":"2025-04-16T16:00:00.000Z","stockId":7000324205190,"netValue":0.9147378323578441},{"date":"2025-04-15T16:00:00.000Z","stockId":7000324205190,"netValue":0.9157044278308579},{"date":"2025-04-14T16:00:00.000Z","stockId":7000324205190,"netValue":0.9212620479077348},{"date":"2025-04-13T16:00:00.000Z","stockId":7000324205190,"netValue":0.926923461614251},{"date":"2025-04-10T16:00:00.000Z","stockId":7000324205190,"netValue":0.920495315876023},{"date":"2025-04-09T16:00:00.000Z","stockId":7000324205190,"netValue":0.9141175686072768},{"date":"2025-04-08T16:00:00.000Z","stockId":7000324205190,"netValue":0.8885034454628362},{"date":"2025-04-07T16:00:00.000Z","stockId":7000324205190,"netValue":0.8798892803406069},{"date":"2025-04-06T16:00:00.000Z","stockId":7000324205190,"netValue":0.8861616313435505},{"date":"2025-04-02T16:00:00.000Z","stockId":7000324205190,"netValue":0.9634657913614462},{"date":"2025-04-01T16:00:00.000Z","stockId":7000324205190,"netValue":0.986853175620301},{"date":"2025-03-31T16:00:00.000Z","stockId":7000324205190,"netValue":0.9865988975308914},{"date":"2025-03-30T16:00:00.000Z","stockId":7000324205190,"netValue":0.9876349658899289},{"date":"2025-03-27T16:00:00.000Z","stockId":7000324205190,"netValue":0.9951810910775221},{"date":"2025-03-26T16:00:00.000Z","stockId":7000324205190,"netValue":0.9996107250561044},{"date":"2025-03-25T16:00:00.000Z","stockId":7000324205190,"netValue":0.9995091916647851},{"date":"2025-03-24T16:00:00.000Z","stockId":7000324205190,"netValue":1.000400880582252},{"date":"2025-03-23T16:00:00.000Z","stockId":7000324205190,"netValue":1.0042846518716657},{"date":"2025-03-20T16:00:00.000Z","stockId":7000324205190,"netValue":1.0017716633210725},{"date":"2025-03-19T16:00:00.000Z","stockId":7000324205190,"netValue":1.0158699605141392},{"date":"2025-03-18T16:00:00.000Z","stockId":7000324205190,"netValue":1.0179302545103641},{"date":"2025-03-17T16:00:00.000Z","stockId":7000324205190,"netValue":1.0203197233464698},{"date":"2025-03-16T16:00:00.000Z","stockId":7000324205190,"netValue":1.0140950270603462},{"date":"2025-03-13T16:00:00.000Z","stockId":7000324205190,"netValue":1.0160748056415765},{"date":"2025-03-12T16:00:00.000Z","stockId":7000324205190,"netValue":0.9974947740405804},{"date":"2025-03-11T16:00:00.000Z","stockId":7000324205190,"netValue":1.0112848352454704},{"date":"2025-03-10T16:00:00.000Z","stockId":7000324205190,"netValue":1.014320811039487},{"date":"2025-03-09T16:00:00.000Z","stockId":7000324205190,"netValue":1.0154584127898438},{"date":"2025-03-06T16:00:00.000Z","stockId":7000324205190,"netValue":1.0169672254323776},{"date":"2025-03-05T16:00:00.000Z","stockId":7000324205190,"netValue":1.0166381297171179},{"date":"2025-03-04T16:00:00.000Z","stockId":7000324205190,"netValue":1.0047235671101435},{"date":"2025-03-03T16:00:00.000Z","stockId":7000324205190,"netValue":0.9976609814564309},{"date":"2025-03-02T16:00:00.000Z","stockId":7000324205190,"netValue":0.9933127520154195},{"date":"2025-02-27T16:00:00.000Z","stockId":7000324205190,"netValue":0.9903892632119955},{"date":"2025-02-26T16:00:00.000Z","stockId":7000324205190,"netValue":1.0183818224686467},{"date":"2025-02-25T16:00:00.000Z","stockId":7000324205190,"netValue":1.0265937734699444},{"date":"2025-02-24T16:00:00.000Z","stockId":7000324205190,"netValue":1.0178588352252234},{"date":"2025-02-23T16:00:00.000Z","stockId":7000324205190,"netValue":1.0232733262560716},{"date":"2025-02-20T16:00:00.000Z","stockId":7000324205190,"netValue":1.0301227015258272},{"date":"2025-02-19T16:00:00.000Z","stockId":7000324205190,"netValue":1.0132370879636297},{"date":"2025-02-18T16:00:00.000Z","stockId":7000324205190,"netValue":1.0159758604933644},{"date":"2025-02-17T16:00:00.000Z","stockId":7000324205190,"netValue":1.0017777290295098},{"date":"2025-02-16T16:00:00.000Z","stockId":7000324205190,"netValue":1.0126671768767208},{"date":"2025-02-13T16:00:00.000Z","stockId":7000324205190,"netValue":1.0160927140718639},{"date":"2025-02-12T16:00:00.000Z","stockId":7000324205190,"netValue":1.009037683676716},{"date":"2025-02-11T16:00:00.000Z","stockId":7000324205190,"netValue":1.0197834829556904},{"date":"2025-02-10T16:00:00.000Z","stockId":7000324205190,"netValue":1.0091300418135605},{"date":"2025-02-09T16:00:00.000Z","stockId":7000324205190,"netValue":1.0088127096955302},{"date":"2025-02-06T16:00:00.000Z","stockId":7000324205190,"netValue":1.0129862081152825},{"date":"2025-02-05T16:00:00.000Z","stockId":7000324205190,"netValue":0.9982965382036741},{"date":"2025-02-04T16:00:00.000Z","stockId":7000324205190,"netValue":0.9874872394288106},{"date":"2025-01-26T16:00:00.000Z","stockId":7000324205190,"netValue":1.0042150952151667},{"date":"2025-01-23T16:00:00.000Z","stockId":7000324205190,"netValue":1.0095780128202505},{"date":"2025-01-22T16:00:00.000Z","stockId":7000324205190,"netValue":0.9972285199204309},{"date":"2025-01-21T16:00:00.000Z","stockId":7000324205190,"netValue":1.0064886363456713},{"date":"2025-01-20T16:00:00.000Z","stockId":7000324205190,"netValue":1.0124601950491825},{"date":"2025-01-19T16:00:00.000Z","stockId":7000324205190,"netValue":1.0056799552978082},{"date":"2025-01-16T16:00:00.000Z","stockId":7000324205190,"netValue":0.9949729924563674},{"date":"2025-01-15T16:00:00.000Z","stockId":7000324205190,"netValue":0.989076624813555},{"date":"2025-01-14T16:00:00.000Z","stockId":7000324205190,"netValue":0.9869418494364698},{"date":"2025-01-13T16:00:00.000Z","stockId":7000324205190,"netValue":1.0022228588066255},{"date":"2025-01-12T16:00:00.000Z","stockId":7000324205190,"netValue":0.9690908537831662},{"date":"2025-01-09T16:00:00.000Z","stockId":7000324205190,"netValue":0.9781131334850639},{"date":"2025-01-08T16:00:00.000Z","stockId":7000324205190,"netValue":0.9876860181888458},{"date":"2025-01-07T16:00:00.000Z","stockId":7000324205190,"netValue":0.9875915522723048},{"date":"2025-01-06T16:00:00.000Z","stockId":7000324205190,"netValue":0.9867561557028611},{"date":"2025-01-05T16:00:00.000Z","stockId":7000324205190,"netValue":0.9687355030723173},{"date":"2025-01-02T16:00:00.000Z","stockId":7000324205190,"netValue":0.9670301512589947},{"date":"2025-01-01T16:00:00.000Z","stockId":7000324205190,"netValue":0.9819199631904378},{"date":"2024-12-30T16:00:00.000Z","stockId":7000324205190,"netValue":1.0116224190825531},{"date":"2024-12-29T16:00:00.000Z","stockId":7000324205190,"netValue":1.0232655668679316},{"date":"2024-12-26T16:00:00.000Z","stockId":7000324205190,"netValue":1.0189639426010224},{"date":"2024-12-25T16:00:00.000Z","stockId":7000324205190,"netValue":1.0217828737238677},{"date":"2024-12-24T16:00:00.000Z","stockId":7000324205190,"netValue":1.0175820378314526},{"date":"2024-12-23T16:00:00.000Z","stockId":7000324205190,"netValue":1.028130022460865},{"date":"2024-12-22T16:00:00.000Z","stockId":7000324205190,"netValue":1.0139839499306544},{"date":"2024-12-19T16:00:00.000Z","stockId":7000324205190,"netValue":1.0216534197817493},{"date":"2024-12-18T16:00:00.000Z","stockId":7000324205190,"netValue":1.024221286173212},{"date":"2024-12-17T16:00:00.000Z","stockId":7000324205190,"netValue":1.0221588931084966},{"date":"2024-12-16T16:00:00.000Z","stockId":7000324205190,"netValue":1.020020450280797},{"date":"2024-12-15T16:00:00.000Z","stockId":7000324205190,"netValue":1.0222501209255654},{"date":"2024-12-12T16:00:00.000Z","stockId":7000324205190,"netValue":1.0327611406193284},{"date":"2024-12-11T16:00:00.000Z","stockId":7000324205190,"netValue":1.049214194746693},{"date":"2024-12-10T16:00:00.000Z","stockId":7000324205190,"netValue":1.0417045618099123},{"date":"2024-12-09T16:00:00.000Z","stockId":7000324205190,"netValue":1.035261256615831},{"date":"2024-12-08T16:00:00.000Z","stockId":7000324205190,"netValue":1.0350294667402897},{"date":"2024-12-05T16:00:00.000Z","stockId":7000324205190,"netValue":1.0364508856883383},{"date":"2024-12-04T16:00:00.000Z","stockId":7000324205190,"netValue":1.029160243970201},{"date":"2024-12-03T16:00:00.000Z","stockId":7000324205190,"netValue":1.0316266331305262},{"date":"2024-12-02T16:00:00.000Z","stockId":7000324205190,"netValue":1.044078032612625},{"date":"2024-12-01T16:00:00.000Z","stockId":7000324205190,"netValue":1.0444305745751452},{"date":"2024-11-28T16:00:00.000Z","stockId":7000324205190,"netValue":1.0318073982241203},{"date":"2024-11-27T16:00:00.000Z","stockId":7000324205190,"netValue":1.0154846567411597},{"date":"2024-11-26T16:00:00.000Z","stockId":7000324205190,"netValue":1.0263712664684088},{"date":"2024-11-25T16:00:00.000Z","stockId":7000324205190,"netValue":1.0013874891012104},{"date":"2024-11-24T16:00:00.000Z","stockId":7000324205190,"netValue":1.0100711437052716},{"date":"2024-11-21T16:00:00.000Z","stockId":7000324205190,"netValue":1.0102429205741976},{"date":"2024-11-20T16:00:00.000Z","stockId":7000324205190,"netValue":1.046683722642023},{"date":"2024-11-19T16:00:00.000Z","stockId":7000324205190,"netValue":1.0483027752782923},{"date":"2024-11-18T16:00:00.000Z","stockId":7000324205190,"netValue":1.0444170870616047},{"date":"2024-11-17T16:00:00.000Z","stockId":7000324205190,"netValue":1.0273345694210425},{"date":"2024-11-14T16:00:00.000Z","stockId":7000324205190,"netValue":1.0375304414390778},{"date":"2024-11-13T16:00:00.000Z","stockId":7000324205190,"netValue":1.064599659941957},{"date":"2024-11-12T16:00:00.000Z","stockId":7000324205190,"netValue":1.0927142780082564},{"date":"2024-11-11T16:00:00.000Z","stockId":7000324205190,"netValue":1.0853328378241933},{"date":"2024-11-10T16:00:00.000Z","stockId":7000324205190,"netValue":1.1033925752820728},{"date":"2024-11-07T16:00:00.000Z","stockId":7000324205190,"netValue":1.0914853046029132},{"date":"2024-11-06T16:00:00.000Z","stockId":7000324205190,"netValue":1.0965956099176855},{"date":"2024-11-05T16:00:00.000Z","stockId":7000324205190,"netValue":1.0878342150100964},{"date":"2024-11-04T16:00:00.000Z","stockId":7000324205190,"netValue":1.0861523406188824},{"date":"2024-11-03T16:00:00.000Z","stockId":7000324205190,"netValue":1.0603323348439826},{"date":"2024-10-31T16:00:00.000Z","stockId":7000324205190,"netValue":1.0431216244507024},{"date":"2024-10-30T16:00:00.000Z","stockId":7000324205190,"netValue":1.0505013740942217},{"date":"2024-10-29T16:00:00.000Z","stockId":7000324205190,"netValue":1.0463428611286143},{"date":"2024-10-28T16:00:00.000Z","stockId":7000324205190,"netValue":1.0507504887795613},{"date":"2024-10-27T16:00:00.000Z","stockId":7000324205190,"netValue":1.0645927275278415},{"date":"2024-10-24T16:00:00.000Z","stockId":7000324205190,"netValue":1.0665530082328334},{"date":"2024-10-23T16:00:00.000Z","stockId":7000324205190,"netValue":1.0499155215612608},{"date":"2024-10-22T16:00:00.000Z","stockId":7000324205190,"netValue":1.0639601168603339},{"date":"2024-10-21T16:00:00.000Z","stockId":7000324205190,"netValue":1.0606850466521456},{"date":"2024-10-20T16:00:00.000Z","stockId":7000324205190,"netValue":1.0573950041673166},{"date":"2024-10-17T16:00:00.000Z","stockId":7000324205190,"netValue":1.0492956814013161},{"date":"2024-10-16T16:00:00.000Z","stockId":7000324205190,"netValue":1.0109074137377052},{"date":"2024-10-15T16:00:00.000Z","stockId":7000324205190,"netValue":1.0151234021641238},{"date":"2024-10-14T16:00:00.000Z","stockId":7000324205190,"netValue":1.0258640214661614},{"date":"2024-10-13T16:00:00.000Z","stockId":7000324205190,"netValue":1.0496526598568798},{"date":"2024-10-10T16:00:00.000Z","stockId":7000324205190,"netValue":1.0308776175917758},{"date":"2024-10-09T16:00:00.000Z","stockId":7000324205190,"netValue":1.0606756602047793},{"date":"2024-10-08T16:00:00.000Z","stockId":7000324205190,"netValue":1.0519144523299464},{"date":"2024-10-07T16:00:00.000Z","stockId":7000324205190,"netValue":1.1228882881732862},{"date":"2024-09-29T16:00:00.000Z","stockId":7000324205190,"netValue":1.068501610436376},{"date":"2024-09-26T16:00:00.000Z","stockId":7000324205190,"netValue":0.989386669250206},{"date":"2024-09-25T16:00:00.000Z","stockId":7000324205190,"netValue":0.9559760599857845},{"date":"2024-09-24T16:00:00.000Z","stockId":7000324205190,"netValue":0.9339207131520447},{"date":"2024-09-23T16:00:00.000Z","stockId":7000324205190,"netValue":0.9270388053490081},{"date":"2024-09-22T16:00:00.000Z","stockId":7000324205190,"netValue":0.8982855655418703},{"date":"2024-09-19T16:00:00.000Z","stockId":7000324205190,"netValue":0.8958162461007961},{"date":"2024-09-18T16:00:00.000Z","stockId":7000324205190,"netValue":0.8990823846690046},{"date":"2024-09-17T16:00:00.000Z","stockId":7000324205190,"netValue":0.8964062654700745},{"date":"2024-09-12T16:00:00.000Z","stockId":7000324205190,"netValue":0.8887275385399034},{"date":"2024-09-11T16:00:00.000Z","stockId":7000324205190,"netValue":0.8912608268300701},{"date":"2024-09-10T16:00:00.000Z","stockId":7000324205190,"netValue":0.8941361508107839},{"date":"2024-09-09T16:00:00.000Z","stockId":7000324205190,"netValue":0.8873894789404383},{"date":"2024-09-08T16:00:00.000Z","stockId":7000324205190,"netValue":0.8858598095352619},{"date":"2024-09-05T16:00:00.000Z","stockId":7000324205190,"netValue":0.8954178365372288},{"date":"2024-09-04T16:00:00.000Z","stockId":7000324205190,"netValue":0.9031041584434722},{"date":"2024-09-03T16:00:00.000Z","stockId":7000324205190,"netValue":0.9071107422657951},{"date":"2024-09-02T16:00:00.000Z","stockId":7000324205190,"netValue":0.9136094304574093},{"date":"2024-09-01T16:00:00.000Z","stockId":7000324205190,"netValue":0.9055246989875988},{"date":"2024-08-29T16:00:00.000Z","stockId":7000324205190,"netValue":0.9189540738791974},{"date":"2024-08-28T16:00:00.000Z","stockId":7000324205190,"netValue":0.9066635538052803},{"date":"2024-08-27T16:00:00.000Z","stockId":7000324205190,"netValue":0.9043294702968974},{"date":"2024-08-26T16:00:00.000Z","stockId":7000324205190,"netValue":0.9052691203327953},{"date":"2024-08-25T16:00:00.000Z","stockId":7000324205190,"netValue":0.9098809134765411},{"date":"2024-08-22T16:00:00.000Z","stockId":7000324205190,"netValue":0.9116173826395734},{"date":"2024-08-21T16:00:00.000Z","stockId":7000324205190,"netValue":0.9120157922031407},{"date":"2024-08-20T16:00:00.000Z","stockId":7000324205190,"netValue":0.9122149969849241},{"date":"2024-08-19T16:00:00.000Z","stockId":7000324205190,"netValue":0.9118165874213571},{"date":"2024-08-18T16:00:00.000Z","stockId":7000324205190,"netValue":0.9221822311099408},{"date":"2024-08-15T16:00:00.000Z","stockId":7000324205190,"netValue":0.9208409689270655},{"date":"2024-08-14T16:00:00.000Z","stockId":7000324205190,"netValue":0.9183640545099188},{"date":"2024-08-13T16:00:00.000Z","stockId":7000324205190,"netValue":0.9145490804933072},{"date":"2024-08-12T16:00:00.000Z","stockId":7000324205190,"netValue":0.9251107263802643},{"date":"2024-08-11T16:00:00.000Z","stockId":7000324205190,"netValue":0.9206981380183019},{"date":"2024-08-08T16:00:00.000Z","stockId":7000324205190,"netValue":0.9195624857840305},{"date":"2024-08-07T16:00:00.000Z","stockId":7000324205190,"netValue":0.9212957523636527},{"date":"2024-08-06T16:00:00.000Z","stockId":7000324205190,"netValue":0.9241710763443662},{"date":"2024-08-05T16:00:00.000Z","stockId":7000324205190,"netValue":0.9216865669511474},{"date":"2024-08-04T16:00:00.000Z","stockId":7000324205190,"netValue":0.9149474900568743},{"date":"2024-08-01T16:00:00.000Z","stockId":7000324205190,"netValue":0.937600451235965},{"date":"2024-07-31T16:00:00.000Z","stockId":7000324205190,"netValue":0.9514358306672033},{"date":"2024-07-30T16:00:00.000Z","stockId":7000324205190,"netValue":0.954709564211484},{"date":"2024-07-29T16:00:00.000Z","stockId":7000324205190,"netValue":0.9322590103975873},{"date":"2024-07-28T16:00:00.000Z","stockId":7000324205190,"netValue":0.9406749799984622},{"date":"2024-07-25T16:00:00.000Z","stockId":7000324205190,"netValue":0.9435578989552484},{"date":"2024-07-24T16:00:00.000Z","stockId":7000324205190,"netValue":0.9343343126677561},{"date":"2024-07-23T16:00:00.000Z","stockId":7000324205190,"netValue":0.9456288088327556},{"date":"2024-07-22T16:00:00.000Z","stockId":7000324205190,"netValue":0.9508382163218521},{"date":"2024-07-21T16:00:00.000Z","stockId":7000324205190,"netValue":0.9738971820405827},{"date":"2024-07-18T16:00:00.000Z","stockId":7000324205190,"netValue":0.9788434158988033},{"date":"2024-07-17T16:00:00.000Z","stockId":7000324205190,"netValue":0.9815271300738061},{"date":"2024-07-16T16:00:00.000Z","stockId":7000324205190,"netValue":0.9744384225129135},{"date":"2024-07-15T16:00:00.000Z","stockId":7000324205190,"netValue":0.9909423261670094},{"date":"2024-07-14T16:00:00.000Z","stockId":7000324205190,"netValue":0.9900026761311114}]}