window.pageData = {"startDate":"2024-07-22T11:53:57.213Z","endDate":"2026-07-22T11:53:57.213Z","manager":{"_id":7001820214710,"name":"任涛","gender":"m","educationCode":"001002","resume":"任涛：男，清华大学工学硕士，10年证券、基金行业从业经历，具有基金从业资格。2015年7月加入融通基金管理有限公司，历任机械装备行业研究员、军工行业研究员、新能源行业研究员，现任融通新能源灵活配置混合型证券投资基金基金经理（2021年3月4日起至今）。","tickerId":1820214710,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20790746","exchange":"fm","cnInfoCode":"db20790746","followedNum":0,"currency":"CNY","workingDate":"2021-03-03T16:00:00.000Z","fundCompanyId":4000050130000,"fundManagerSecondLevel":"hybrid","pinyin":"rt","fundCompany":{"_id":4000050130000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50130000","tickerId":50130000,"name":"融通基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001820214710,"type":"fmp","fm_p_r_d":"2026-07-20T16:00:00.000Z","fm_p_r_m1":-0.2468131968305468,"fm_p_r_m3":-0.1641094943883279,"fm_p_r_m6":-0.04738803096217148,"fm_p_r_y1":0.5498644498979173,"fm_cagr_p_r_fs":0.08530789288129714,"fm_cagr_p_r_fs_m":0.06940913806813231,"fm_cagr_p_r_fs_r_c":1785,"fm_cagr_p_r_fs_rp":0.41535874439461884,"fm_p_r_fys_m":0.022687499579280068,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.6602364654635967,"fm_p_r_m1_m":-0.0568263357533092,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.9584775086505191,"fm_p_r_m3_m":-0.01776235950287236,"fm_p_r_m3_r_c":1692,"fm_p_r_m3_rp":0.9331756357185098,"fm_p_r_m6_m":-0.010686266696420532,"fm_p_r_m6_r_c":1624,"fm_p_r_m6_rp":0.634011090573013,"fm_p_r_y1_m":0.1534890547422617,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.1645653616456536,"fm_p_r_y3":0.5595206664570096,"fm_p_r_y3_m":0.2263808082723504,"fm_p_r_y3_r_c":1126,"fm_p_r_y3_rp":0.20444444444444446,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5208092485549133,"fm_p_r_y5_m":0.04470268299889124,"fm_p_r_y5_r_c":786,"fm_p_r_y5_rp":0.445859872611465,"fm_p_r_fys":-0.009920184744484084,"fm_p_r_y5":0.08754402721160792},"fmi":{"stockId":7001820214710,"type":"fmi","fm_my":5.4,"fm_d":{"3000000001471":"本基金的基金经理","3000000017737":"本基金的基金经理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":2,"fm_as":938895943.1931001,"fm_b_as":0,"fm_e_as":0,"fm_h_as":938895943.1931001,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":938895943.1931001,"fm_q_as":0,"fm_r_f_cagr":0.8111,"fm_r_fd":3000000017737,"fm_r_ftp":1.3197}},"topTenManagedFundList":[{"_id":3000000001471,"stockCode":"001471","stockType":"fund","areaCode":"cn","followedNum":16,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-17T16:00:00.000Z","setUpScale":3963580000,"market":"a","tickerId":1471,"custody":"中国建设银行股份有限公司","name":"融通新能源灵活配置混合型证券投资基金","shortName":"融通新能源灵活配置混合(001471)","fundSecondLevel":"hybrid","__csrcFundId":4136,"fundStatus":"normal","lastUpdated":"2026-04-30T18:01:33.988Z","masterFundFlag":1,"inceptionDate":"2015-06-28T16:00:00.000Z","fundCollectionId":4000050130000,"currency":"CNY","masterFundShortName":"融通新能源灵活配置混合","pinyin":"rtxnylhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001471,"type":"f_as","f_tas":555183923.58,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014948,"name":"融通新能源灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"014948","tickerId":14948,"shortName":"融通新能源灵活配置混合C","currency":"CNY","__csrcFundId":4136,"exchange":"jj","lastUpdated":"2024-05-16T10:29:40.083Z","fundCollectionId":4000050130000,"inceptionDate":"2022-03-24T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"rtxnylhpzhhxzqtzjj","hotMetrics":{"stockId":3000000014948,"type":"f_as","f_tas":137806474.1,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017737,"__csrcFundId":12276,"stockCode":"017737","shortName":"融通慧心混合(017737)","masterFundShortName":"融通慧心混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17737,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:39:22.364Z","status":"normal","exchange":"jj","fundCollectionId":4000050130000,"name":"融通慧心混合型证券投资基金","inceptionDate":"2023-02-27T16:00:00.000Z","setUpDate":"2023-02-27T16:00:00.000Z","setUpAssetScale":756788805.48,"setUpShares":756788805.48,"followedNum":3,"pinyin":"rthxhhxzqtzjj","hotMetrics":{"stockId":3000000017737,"type":"f_as","f_tas":123827345.31750001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017738,"name":"融通慧心混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017738","tickerId":17738,"shortName":"融通慧心混合C","currency":"CNY","__csrcFundId":12276,"exchange":"jj","lastUpdated":"2025-01-04T00:32:22.912Z","fundCollectionId":4000050130000,"inceptionDate":"2023-02-27T16:00:00.000Z","status":"normal","setUpDate":"2023-02-27T16:00:00.000Z","setUpAssetScale":200234621.83,"setUpShares":200234621.83,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"rthxhhxzqtzjj","followedNum":4,"memoNum":1,"hotMetrics":{"stockId":3000000017738,"type":"f_as","f_tas":122078200.1956,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.018855535924871658,"oneMonth":-0.06767648419063732,"threeMonths":-0.01716590653862904,"sixMonths":-0.0013696861153628115,"oneYear":0.14525025734651464,"threeYears":0.23426244992686907,"fiveYears":-0.08434221381084106,"tenYears":0.46263656019026134},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49057,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"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}],"netValueList":[{"date":"2026-07-20T16:00:00.000Z","stockId":7001820214710,"netValue":1.5538697237281007},{"stockId":7001820214710,"date":"2026-07-19T16:00:00.000Z","netValue":1.486249008834624},{"stockId":7001820214710,"date":"2026-07-16T16:00:00.000Z","netValue":1.500422550714708},{"date":"2026-07-15T16:00:00.000Z","stockId":7001820214710,"netValue":1.5977510458645237},{"date":"2026-07-14T16:00:00.000Z","stockId":7001820214710,"netValue":1.6580488085865146},{"date":"2026-07-13T16:00:00.000Z","stockId":7001820214710,"netValue":1.6917588641568457},{"stockId":7001820214710,"date":"2026-07-12T16:00:00.000Z","netValue":1.615511302942547},{"stockId":7001820214710,"date":"2026-07-09T16:00:00.000Z","netValue":1.6780197215264425},{"date":"2026-07-08T16:00:00.000Z","stockId":7001820214710,"netValue":1.765866383246716},{"stockId":7001820214710,"date":"2026-07-07T16:00:00.000Z","netValue":1.7090536053227254},{"stockId":7001820214710,"date":"2026-07-06T16:00:00.000Z","netValue":1.7603424785418436},{"date":"2026-07-05T16:00:00.000Z","stockId":7001820214710,"netValue":1.7839847225288838},{"date":"2026-07-02T16:00:00.000Z","stockId":7001820214710,"netValue":1.8383015601921922},{"date":"2026-07-01T16:00:00.000Z","stockId":7001820214710,"netValue":1.839573499704501},{"stockId":7001820214710,"date":"2026-06-30T16:00:00.000Z","netValue":1.9656020651987989},{"stockId":7001820214710,"date":"2026-06-29T16:00:00.000Z","netValue":2.0186727585441218},{"date":"2026-06-28T16:00:00.000Z","stockId":7001820214710,"netValue":1.9632542617424606},{"stockId":7001820214710,"date":"2026-06-25T16:00:00.000Z","netValue":1.9780699086002262},{"date":"2026-06-24T16:00:00.000Z","stockId":7001820214710,"netValue":2.0492858066301727},{"date":"2026-06-23T16:00:00.000Z","stockId":7001820214710,"netValue":2.000273879346982},{"stockId":7001820214710,"date":"2026-06-22T16:00:00.000Z","netValue":1.962989850201903},{"stockId":7001820214710,"date":"2026-06-21T16:00:00.000Z","netValue":2.06306020921945},{"date":"2026-06-17T16:00:00.000Z","stockId":7001820214710,"netValue":2.001507871146843},{"stockId":7001820214710,"date":"2026-06-16T16:00:00.000Z","netValue":1.966055299929352},{"stockId":7001820214710,"date":"2026-06-15T16:00:00.000Z","netValue":1.9335728692385312},{"date":"2026-06-14T16:00:00.000Z","stockId":7001820214710,"netValue":1.8863690639098656},{"stockId":7001820214710,"date":"2026-06-11T16:00:00.000Z","netValue":1.7994145927396372},{"date":"2026-06-10T16:00:00.000Z","stockId":7001820214710,"netValue":1.7920080707518524},{"date":"2026-06-09T16:00:00.000Z","stockId":7001820214710,"netValue":1.8122381958318474},{"date":"2026-06-08T16:00:00.000Z","stockId":7001820214710,"netValue":1.8618078146580612},{"stockId":7001820214710,"date":"2026-06-07T16:00:00.000Z","netValue":1.7827739969593668},{"date":"2026-06-04T16:00:00.000Z","stockId":7001820214710,"netValue":1.8308404566864325},{"stockId":7001820214710,"date":"2026-06-03T16:00:00.000Z","netValue":1.8995136743671466},{"date":"2026-06-02T16:00:00.000Z","stockId":7001820214710,"netValue":1.903056968523521},{"date":"2026-06-01T16:00:00.000Z","stockId":7001820214710,"netValue":1.8783761700065038},{"date":"2026-05-31T16:00:00.000Z","stockId":7001820214710,"netValue":1.850816852326242},{"date":"2026-05-28T16:00:00.000Z","stockId":7001820214710,"netValue":1.8816558957769343},{"date":"2026-05-27T16:00:00.000Z","stockId":7001820214710,"netValue":1.9294843613636978},{"date":"2026-05-26T16:00:00.000Z","stockId":7001820214710,"netValue":1.8752462448312701},{"stockId":7001820214710,"date":"2026-05-25T16:00:00.000Z","netValue":1.8720664446496336},{"stockId":7001820214710,"date":"2026-05-24T16:00:00.000Z","netValue":1.8883865608006063},{"stockId":7001820214710,"date":"2026-05-21T16:00:00.000Z","netValue":1.8605666772467757},{"date":"2026-05-20T16:00:00.000Z","stockId":7001820214710,"netValue":1.8244451274724862},{"date":"2026-05-19T16:00:00.000Z","stockId":7001820214710,"netValue":1.8916368844047557},{"date":"2026-05-18T16:00:00.000Z","stockId":7001820214710,"netValue":1.8576264301534116},{"stockId":7001820214710,"date":"2026-05-17T16:00:00.000Z","netValue":1.856726318117274},{"stockId":7001820214710,"date":"2026-05-14T16:00:00.000Z","netValue":1.8422128259008932},{"date":"2026-05-13T16:00:00.000Z","stockId":7001820214710,"netValue":1.8877455406139734},{"date":"2026-05-12T16:00:00.000Z","stockId":7001820214710,"netValue":1.9367193246940198},{"date":"2026-05-11T16:00:00.000Z","stockId":7001820214710,"netValue":1.890464899757305},{"date":"2026-05-10T16:00:00.000Z","stockId":7001820214710,"netValue":1.8807347532091496},{"stockId":7001820214710,"date":"2026-05-07T16:00:00.000Z","netValue":1.8566317247098514},{"date":"2026-05-06T16:00:00.000Z","stockId":7001820214710,"netValue":1.887370054104375},{"date":"2026-05-05T16:00:00.000Z","stockId":7001820214710,"netValue":1.8743370398706791},{"date":"2026-04-29T16:00:00.000Z","stockId":7001820214710,"netValue":1.809866011216864},{"stockId":7001820214710,"date":"2026-04-28T16:00:00.000Z","netValue":1.8186142090961173},{"date":"2026-04-27T16:00:00.000Z","stockId":7001820214710,"netValue":1.7890851161828465},{"stockId":7001820214710,"date":"2026-04-26T16:00:00.000Z","netValue":1.8366930454754562},{"date":"2026-04-23T16:00:00.000Z","stockId":7001820214710,"netValue":1.8695060195080961},{"date":"2026-04-22T16:00:00.000Z","stockId":7001820214710,"netValue":1.8832235835280386},{"date":"2026-04-21T16:00:00.000Z","stockId":7001820214710,"netValue":1.858939314774295},{"date":"2026-04-20T16:00:00.000Z","stockId":7001820214710,"netValue":1.7989764247511817},{"date":"2026-04-19T16:00:00.000Z","stockId":7001820214710,"netValue":1.8011452564536024},{"stockId":7001820214710,"date":"2026-04-16T16:00:00.000Z","netValue":1.7874527449526192},{"date":"2026-04-15T16:00:00.000Z","stockId":7001820214710,"netValue":1.754407630687732},{"stockId":7001820214710,"date":"2026-04-14T16:00:00.000Z","netValue":1.683571920238877},{"date":"2026-04-13T16:00:00.000Z","stockId":7001820214710,"netValue":1.7114870038507206},{"date":"2026-04-12T16:00:00.000Z","stockId":7001820214710,"netValue":1.7098982653537853},{"stockId":7001820214710,"date":"2026-04-09T16:00:00.000Z","netValue":1.701854435476012},{"stockId":7001820214710,"date":"2026-04-08T16:00:00.000Z","netValue":1.638977805514962},{"stockId":7001820214710,"date":"2026-04-07T16:00:00.000Z","netValue":1.6278469865577754},{"stockId":7001820214710,"date":"2026-04-06T16:00:00.000Z","netValue":1.5648541828261102},{"stockId":7001820214710,"date":"2026-04-02T16:00:00.000Z","netValue":1.5760278070447338},{"stockId":7001820214710,"date":"2026-04-01T16:00:00.000Z","netValue":1.576127814251356},{"stockId":7001820214710,"date":"2026-03-31T16:00:00.000Z","netValue":1.6044645869902587},{"date":"2026-03-30T16:00:00.000Z","stockId":7001820214710,"netValue":1.5854369661154144},{"stockId":7001820214710,"date":"2026-03-29T16:00:00.000Z","netValue":1.6244959651229873},{"stockId":7001820214710,"date":"2026-03-26T16:00:00.000Z","netValue":1.6265915974157588},{"date":"2026-03-25T16:00:00.000Z","stockId":7001820214710,"netValue":1.6308079160312252},{"stockId":7001820214710,"date":"2026-03-24T16:00:00.000Z","netValue":1.64938246300581},{"date":"2026-03-23T16:00:00.000Z","stockId":7001820214710,"netValue":1.626243513121436},{"stockId":7001820214710,"date":"2026-03-22T16:00:00.000Z","netValue":1.5999727661512275},{"stockId":7001820214710,"date":"2026-03-19T16:00:00.000Z","netValue":1.6396938107637613},{"stockId":7001820214710,"date":"2026-03-18T16:00:00.000Z","netValue":1.6136662262887569},{"stockId":7001820214710,"date":"2026-03-17T16:00:00.000Z","netValue":1.65487696065978},{"stockId":7001820214710,"date":"2026-03-16T16:00:00.000Z","netValue":1.6229669027020623},{"date":"2026-03-15T16:00:00.000Z","stockId":7001820214710,"netValue":1.6665246559036524},{"date":"2026-03-12T16:00:00.000Z","stockId":7001820214710,"netValue":1.694252234032005},{"stockId":7001820214710,"date":"2026-03-11T16:00:00.000Z","netValue":1.7146665424132799},{"stockId":7001820214710,"date":"2026-03-10T16:00:00.000Z","netValue":1.7343152683489405},{"stockId":7001820214710,"date":"2026-03-09T16:00:00.000Z","netValue":1.7334339759384898},{"stockId":7001820214710,"date":"2026-03-08T16:00:00.000Z","netValue":1.7008836589519059},{"date":"2026-03-05T16:00:00.000Z","stockId":7001820214710,"netValue":1.7133792687948497},{"stockId":7001820214710,"date":"2026-03-04T16:00:00.000Z","netValue":1.7125756721812224},{"stockId":7001820214710,"date":"2026-03-03T16:00:00.000Z","netValue":1.677166731222694},{"date":"2026-03-02T16:00:00.000Z","stockId":7001820214710,"netValue":1.6647211980063752},{"stockId":7001820214710,"date":"2026-03-01T16:00:00.000Z","netValue":1.7317904781846738},{"stockId":7001820214710,"date":"2026-02-26T16:00:00.000Z","netValue":1.7216561788224451},{"date":"2026-02-25T16:00:00.000Z","stockId":7001820214710,"netValue":1.7347574692038543},{"stockId":7001820214710,"date":"2026-02-24T16:00:00.000Z","netValue":1.7014176639914966},{"stockId":7001820214710,"date":"2026-02-23T16:00:00.000Z","netValue":1.685049445127544},{"date":"2026-02-12T16:00:00.000Z","stockId":7001820214710,"netValue":1.6360845398943167},{"stockId":7001820214710,"date":"2026-02-11T16:00:00.000Z","netValue":1.6831077301394701},{"stockId":7001820214710,"date":"2026-02-10T16:00:00.000Z","netValue":1.6403505317198992},{"stockId":7001820214710,"date":"2026-02-09T16:00:00.000Z","netValue":1.6485201394265936},{"date":"2026-02-08T16:00:00.000Z","stockId":7001820214710,"netValue":1.6331233650745305},{"stockId":7001820214710,"date":"2026-02-05T16:00:00.000Z","netValue":1.5719113783058907},{"date":"2026-02-04T16:00:00.000Z","stockId":7001820214710,"netValue":1.5813271194298664},{"date":"2026-02-03T16:00:00.000Z","stockId":7001820214710,"netValue":1.6428151115774448},{"date":"2026-02-02T16:00:00.000Z","stockId":7001820214710,"netValue":1.6392670745775524},{"date":"2026-02-01T16:00:00.000Z","stockId":7001820214710,"netValue":1.5756546984338509},{"date":"2026-01-29T16:00:00.000Z","stockId":7001820214710,"netValue":1.6181243581364613},{"date":"2026-01-28T16:00:00.000Z","stockId":7001820214710,"netValue":1.6260021106626419},{"date":"2026-01-27T16:00:00.000Z","stockId":7001820214710,"netValue":1.6542368780690035},{"stockId":7001820214710,"date":"2026-01-26T16:00:00.000Z","netValue":1.6414398149711946},{"date":"2026-01-25T16:00:00.000Z","stockId":7001820214710,"netValue":1.6278718039544946},{"date":"2026-01-22T16:00:00.000Z","stockId":7001820214710,"netValue":1.6345205732828552},{"date":"2026-01-21T16:00:00.000Z","stockId":7001820214710,"netValue":1.6311675416986033},{"date":"2026-01-20T16:00:00.000Z","stockId":7001820214710,"netValue":1.6336093383995873},{"stockId":7001820214710,"date":"2026-01-19T16:00:00.000Z","netValue":1.6092908949261653},{"stockId":7001820214710,"date":"2026-01-18T16:00:00.000Z","netValue":1.6525007631513877},{"stockId":7001820214710,"date":"2026-01-15T16:00:00.000Z","netValue":1.6224709458307331},{"stockId":7001820214710,"date":"2026-01-14T16:00:00.000Z","netValue":1.6020326635234314},{"stockId":7001820214710,"date":"2026-01-13T16:00:00.000Z","netValue":1.5707670396374414},{"stockId":7001820214710,"date":"2026-01-12T16:00:00.000Z","netValue":1.5638166074876554},{"date":"2026-01-11T16:00:00.000Z","stockId":7001820214710,"netValue":1.5673672352539894},{"date":"2026-01-08T16:00:00.000Z","stockId":7001820214710,"netValue":1.5788510631144117},{"date":"2026-01-07T16:00:00.000Z","stockId":7001820214710,"netValue":1.5687619960966963},{"date":"2026-01-06T16:00:00.000Z","stockId":7001820214710,"netValue":1.5867860819558643},{"date":"2026-01-05T16:00:00.000Z","stockId":7001820214710,"netValue":1.5749453411242635},{"date":"2026-01-04T16:00:00.000Z","stockId":7001820214710,"netValue":1.5881321771420787},{"date":"2025-12-30T16:00:00.000Z","stockId":7001820214710,"netValue":1.5694388470358667},{"date":"2025-12-29T16:00:00.000Z","stockId":7001820214710,"netValue":1.5933887371936395},{"date":"2025-12-28T16:00:00.000Z","stockId":7001820214710,"netValue":1.5798347468756297},{"date":"2025-12-25T16:00:00.000Z","stockId":7001820214710,"netValue":1.5999796799452444},{"date":"2025-12-24T16:00:00.000Z","stockId":7001820214710,"netValue":1.582466970126631},{"date":"2025-12-23T16:00:00.000Z","stockId":7001820214710,"netValue":1.5774322583652471},{"date":"2025-12-22T16:00:00.000Z","stockId":7001820214710,"netValue":1.566930777404811},{"date":"2025-12-21T16:00:00.000Z","stockId":7001820214710,"netValue":1.5639696692540601},{"date":"2025-12-18T16:00:00.000Z","stockId":7001820214710,"netValue":1.5208422927279652},{"date":"2025-12-17T16:00:00.000Z","stockId":7001820214710,"netValue":1.5079887406629404},{"date":"2025-12-16T16:00:00.000Z","stockId":7001820214710,"netValue":1.5399960771460581},{"date":"2025-12-15T16:00:00.000Z","stockId":7001820214710,"netValue":1.4917508616385655},{"date":"2025-12-14T16:00:00.000Z","stockId":7001820214710,"netValue":1.5269026710097593},{"date":"2025-12-11T16:00:00.000Z","stockId":7001820214710,"netValue":1.5494871097915945},{"date":"2025-12-10T16:00:00.000Z","stockId":7001820214710,"netValue":1.54482817033945},{"date":"2025-12-09T16:00:00.000Z","stockId":7001820214710,"netValue":1.5693978708631429},{"date":"2025-12-08T16:00:00.000Z","stockId":7001820214710,"netValue":1.5688628265369828},{"date":"2025-12-07T16:00:00.000Z","stockId":7001820214710,"netValue":1.553017097645313},{"date":"2025-12-04T16:00:00.000Z","stockId":7001820214710,"netValue":1.5218852443329853},{"date":"2025-12-03T16:00:00.000Z","stockId":7001820214710,"netValue":1.4982133051782},{"date":"2025-12-02T16:00:00.000Z","stockId":7001820214710,"netValue":1.4790731809491806},{"date":"2025-12-01T16:00:00.000Z","stockId":7001820214710,"netValue":1.4865072410795899},{"date":"2025-11-30T16:00:00.000Z","stockId":7001820214710,"netValue":1.4957484586960055},{"date":"2025-11-27T16:00:00.000Z","stockId":7001820214710,"netValue":1.4901005717357647},{"date":"2025-11-26T16:00:00.000Z","stockId":7001820214710,"netValue":1.4726222105511184},{"date":"2025-11-25T16:00:00.000Z","stockId":7001820214710,"netValue":1.4731357082377627},{"date":"2025-11-24T16:00:00.000Z","stockId":7001820214710,"netValue":1.4394578182324955},{"date":"2025-11-23T16:00:00.000Z","stockId":7001820214710,"netValue":1.408155012322346},{"date":"2025-11-20T16:00:00.000Z","stockId":7001820214710,"netValue":1.411836339909831},{"date":"2025-11-19T16:00:00.000Z","stockId":7001820214710,"netValue":1.4812082811031952},{"date":"2025-11-18T16:00:00.000Z","stockId":7001820214710,"netValue":1.4932928351454366},{"date":"2025-11-17T16:00:00.000Z","stockId":7001820214710,"netValue":1.4845529213776067},{"date":"2025-11-16T16:00:00.000Z","stockId":7001820214710,"netValue":1.5371246188422885},{"date":"2025-11-13T16:00:00.000Z","stockId":7001820214710,"netValue":1.5450896309788755},{"date":"2025-11-12T16:00:00.000Z","stockId":7001820214710,"netValue":1.5750618024867278},{"date":"2025-11-11T16:00:00.000Z","stockId":7001820214710,"netValue":1.5199925936431142},{"date":"2025-11-10T16:00:00.000Z","stockId":7001820214710,"netValue":1.5237769571856115},{"date":"2025-11-09T16:00:00.000Z","stockId":7001820214710,"netValue":1.5259789333721943},{"date":"2025-11-06T16:00:00.000Z","stockId":7001820214710,"netValue":1.5447490622644149},{"date":"2025-11-05T16:00:00.000Z","stockId":7001820214710,"netValue":1.5576070941857896},{"date":"2025-11-04T16:00:00.000Z","stockId":7001820214710,"netValue":1.5286124079065746},{"date":"2025-11-03T16:00:00.000Z","stockId":7001820214710,"netValue":1.4921874523936005},{"date":"2025-11-02T16:00:00.000Z","stockId":7001820214710,"netValue":1.523731754428579},{"date":"2025-10-30T16:00:00.000Z","stockId":7001820214710,"netValue":1.513694777501105},{"date":"2025-10-29T16:00:00.000Z","stockId":7001820214710,"netValue":1.544732557804929},{"date":"2025-10-28T16:00:00.000Z","stockId":7001820214710,"netValue":1.5732875666487693},{"date":"2025-10-27T16:00:00.000Z","stockId":7001820214710,"netValue":1.5164770892024948},{"date":"2025-10-26T16:00:00.000Z","stockId":7001820214710,"netValue":1.5221120475322643},{"date":"2025-10-23T16:00:00.000Z","stockId":7001820214710,"netValue":1.5011793332674563},{"date":"2025-10-22T16:00:00.000Z","stockId":7001820214710,"netValue":1.4416804872584668},{"date":"2025-10-21T16:00:00.000Z","stockId":7001820214710,"netValue":1.4482657796736516},{"date":"2025-10-20T16:00:00.000Z","stockId":7001820214710,"netValue":1.4524399655694091},{"date":"2025-10-19T16:00:00.000Z","stockId":7001820214710,"netValue":1.4015661484726418},{"date":"2025-10-16T16:00:00.000Z","stockId":7001820214710,"netValue":1.371555363542107},{"date":"2025-10-15T16:00:00.000Z","stockId":7001820214710,"netValue":1.4307313948890386},{"date":"2025-10-14T16:00:00.000Z","stockId":7001820214710,"netValue":1.4234525226136485},{"date":"2025-10-13T16:00:00.000Z","stockId":7001820214710,"netValue":1.3749873589432555},{"date":"2025-10-12T16:00:00.000Z","stockId":7001820214710,"netValue":1.4319058641356373},{"date":"2025-10-09T16:00:00.000Z","stockId":7001820214710,"netValue":1.4527406215998035},{"date":"2025-10-08T16:00:00.000Z","stockId":7001820214710,"netValue":1.5026600877780745},{"date":"2025-09-29T16:00:00.000Z","stockId":7001820214710,"netValue":1.5101852625199637},{"date":"2025-09-28T16:00:00.000Z","stockId":7001820214710,"netValue":1.4980670824819082},{"date":"2025-09-25T16:00:00.000Z","stockId":7001820214710,"netValue":1.4474792957735765},{"date":"2025-09-24T16:00:00.000Z","stockId":7001820214710,"netValue":1.4851444201052948},{"date":"2025-09-23T16:00:00.000Z","stockId":7001820214710,"netValue":1.4614925889478119},{"date":"2025-09-22T16:00:00.000Z","stockId":7001820214710,"netValue":1.4467488077353938},{"date":"2025-09-21T16:00:00.000Z","stockId":7001820214710,"netValue":1.4255985861298688},{"date":"2025-09-18T16:00:00.000Z","stockId":7001820214710,"netValue":1.4070847534209763},{"date":"2025-09-17T16:00:00.000Z","stockId":7001820214710,"netValue":1.4237297967129017},{"date":"2025-09-16T16:00:00.000Z","stockId":7001820214710,"netValue":1.4204660184055526},{"date":"2025-09-15T16:00:00.000Z","stockId":7001820214710,"netValue":1.4028859165471648},{"date":"2025-09-14T16:00:00.000Z","stockId":7001820214710,"netValue":1.387502247046892},{"date":"2025-09-11T16:00:00.000Z","stockId":7001820214710,"netValue":1.3933502597470857},{"date":"2025-09-10T16:00:00.000Z","stockId":7001820214710,"netValue":1.401359750545669},{"date":"2025-09-09T16:00:00.000Z","stockId":7001820214710,"netValue":1.3306248364438669},{"date":"2025-09-08T16:00:00.000Z","stockId":7001820214710,"netValue":1.3007014093505336},{"date":"2025-09-07T16:00:00.000Z","stockId":7001820214710,"netValue":1.3069378961703433},{"date":"2025-09-04T16:00:00.000Z","stockId":7001820214710,"netValue":1.3445051240162762},{"date":"2025-09-03T16:00:00.000Z","stockId":7001820214710,"netValue":1.2511137788654618},{"date":"2025-09-02T16:00:00.000Z","stockId":7001820214710,"netValue":1.3234069943265578},{"date":"2025-09-01T16:00:00.000Z","stockId":7001820214710,"netValue":1.288243479546797},{"date":"2025-08-31T16:00:00.000Z","stockId":7001820214710,"netValue":1.330414555159032},{"date":"2025-08-28T16:00:00.000Z","stockId":7001820214710,"netValue":1.2921040682056166},{"date":"2025-08-27T16:00:00.000Z","stockId":7001820214710,"netValue":1.287691246931378},{"date":"2025-08-26T16:00:00.000Z","stockId":7001820214710,"netValue":1.2260363257840643},{"date":"2025-08-25T16:00:00.000Z","stockId":7001820214710,"netValue":1.222504144419613},{"date":"2025-08-24T16:00:00.000Z","stockId":7001820214710,"netValue":1.2496896481275173},{"date":"2025-08-21T16:00:00.000Z","stockId":7001820214710,"netValue":1.2050050213598271},{"date":"2025-08-20T16:00:00.000Z","stockId":7001820214710,"netValue":1.1690524507427238},{"date":"2025-08-19T16:00:00.000Z","stockId":7001820214710,"netValue":1.1824863058932622},{"date":"2025-08-18T16:00:00.000Z","stockId":7001820214710,"netValue":1.1864118287388674},{"date":"2025-08-17T16:00:00.000Z","stockId":7001820214710,"netValue":1.1802643878954338},{"date":"2025-08-14T16:00:00.000Z","stockId":7001820214710,"netValue":1.156227029220826},{"date":"2025-08-13T16:00:00.000Z","stockId":7001820214710,"netValue":1.1266804529699388},{"date":"2025-08-12T16:00:00.000Z","stockId":7001820214710,"netValue":1.142083595480858},{"date":"2025-08-11T16:00:00.000Z","stockId":7001820214710,"netValue":1.092762103900003},{"date":"2025-08-10T16:00:00.000Z","stockId":7001820214710,"netValue":1.0740045894205026},{"date":"2025-08-07T16:00:00.000Z","stockId":7001820214710,"netValue":1.0594359074241781},{"date":"2025-08-06T16:00:00.000Z","stockId":7001820214710,"netValue":1.0495367803478575},{"date":"2025-08-05T16:00:00.000Z","stockId":7001820214710,"netValue":1.059603431623556},{"date":"2025-08-04T16:00:00.000Z","stockId":7001820214710,"netValue":1.0419852279124697},{"date":"2025-08-03T16:00:00.000Z","stockId":7001820214710,"netValue":1.0413032460103475},{"date":"2025-07-31T16:00:00.000Z","stockId":7001820214710,"netValue":1.0310293687744547},{"date":"2025-07-30T16:00:00.000Z","stockId":7001820214710,"netValue":1.0340312112943577},{"date":"2025-07-29T16:00:00.000Z","stockId":7001820214710,"netValue":1.0457870313278321},{"date":"2025-07-28T16:00:00.000Z","stockId":7001820214710,"netValue":1.0564546395728849},{"date":"2025-07-27T16:00:00.000Z","stockId":7001820214710,"netValue":1.031105526345685},{"date":"2025-07-24T16:00:00.000Z","stockId":7001820214710,"netValue":1.0160378217615271},{"date":"2025-07-23T16:00:00.000Z","stockId":7001820214710,"netValue":1.0116767089641856},{"date":"2025-07-22T16:00:00.000Z","stockId":7001820214710,"netValue":0.9989597352276309},{"date":"2025-07-21T16:00:00.000Z","stockId":7001820214710,"netValue":1.0025842736314439},{"date":"2025-07-20T16:00:00.000Z","stockId":7001820214710,"netValue":1.0058273685480343},{"date":"2025-07-17T16:00:00.000Z","stockId":7001820214710,"netValue":1.0031074731214498},{"date":"2025-07-16T16:00:00.000Z","stockId":7001820214710,"netValue":1.0105544983313837},{"date":"2025-07-15T16:00:00.000Z","stockId":7001820214710,"netValue":0.9971561521896112},{"date":"2025-07-14T16:00:00.000Z","stockId":7001820214710,"netValue":0.9955901019788707},{"date":"2025-07-13T16:00:00.000Z","stockId":7001820214710,"netValue":0.9676252832457959},{"date":"2025-07-10T16:00:00.000Z","stockId":7001820214710,"netValue":0.9550153834444612},{"date":"2025-07-09T16:00:00.000Z","stockId":7001820214710,"netValue":0.960637254139554},{"date":"2025-07-08T16:00:00.000Z","stockId":7001820214710,"netValue":0.9706173278019665},{"date":"2025-07-07T16:00:00.000Z","stockId":7001820214710,"netValue":0.9696389080260552},{"date":"2025-07-06T16:00:00.000Z","stockId":7001820214710,"netValue":0.9461382181299935},{"date":"2025-07-03T16:00:00.000Z","stockId":7001820214710,"netValue":0.9471367682315704},{"date":"2025-07-02T16:00:00.000Z","stockId":7001820214710,"netValue":0.9495289986858516},{"date":"2025-07-01T16:00:00.000Z","stockId":7001820214710,"netValue":0.9339307305954523},{"date":"2025-06-30T16:00:00.000Z","stockId":7001820214710,"netValue":0.937842568151068},{"date":"2025-06-29T16:00:00.000Z","stockId":7001820214710,"netValue":0.9291776329546058},{"date":"2025-06-26T16:00:00.000Z","stockId":7001820214710,"netValue":0.9120650788892755},{"date":"2025-06-25T16:00:00.000Z","stockId":7001820214710,"netValue":0.9022279079246507},{"date":"2025-06-24T16:00:00.000Z","stockId":7001820214710,"netValue":0.9052654205083313},{"date":"2025-06-23T16:00:00.000Z","stockId":7001820214710,"netValue":0.8961479943394273},{"date":"2025-06-22T16:00:00.000Z","stockId":7001820214710,"netValue":0.8802056754105352},{"date":"2025-06-19T16:00:00.000Z","stockId":7001820214710,"netValue":0.8783362703380702},{"date":"2025-06-18T16:00:00.000Z","stockId":7001820214710,"netValue":0.8865067027767727},{"date":"2025-06-17T16:00:00.000Z","stockId":7001820214710,"netValue":0.9031648671429509},{"date":"2025-06-16T16:00:00.000Z","stockId":7001820214710,"netValue":0.8941555027031156},{"date":"2025-06-15T16:00:00.000Z","stockId":7001820214710,"netValue":0.9027531950863701},{"date":"2025-06-12T16:00:00.000Z","stockId":7001820214710,"netValue":0.8995198540532263},{"date":"2025-06-11T16:00:00.000Z","stockId":7001820214710,"netValue":0.9026470830365185},{"date":"2025-06-10T16:00:00.000Z","stockId":7001820214710,"netValue":0.9014080338125361},{"date":"2025-06-09T16:00:00.000Z","stockId":7001820214710,"netValue":0.8885074066767792},{"date":"2025-06-08T16:00:00.000Z","stockId":7001820214710,"netValue":0.889790414014143},{"date":"2025-06-05T16:00:00.000Z","stockId":7001820214710,"netValue":0.8840591598342545},{"date":"2025-06-04T16:00:00.000Z","stockId":7001820214710,"netValue":0.8880538247398952},{"date":"2025-06-03T16:00:00.000Z","stockId":7001820214710,"netValue":0.880458715512458},{"date":"2025-06-02T16:00:00.000Z","stockId":7001820214710,"netValue":0.867510478965114},{"date":"2025-05-29T16:00:00.000Z","stockId":7001820214710,"netValue":0.864252431464175},{"date":"2025-05-28T16:00:00.000Z","stockId":7001820214710,"netValue":0.8760487748533837},{"date":"2025-05-27T16:00:00.000Z","stockId":7001820214710,"netValue":0.8702052287824652},{"date":"2025-05-26T16:00:00.000Z","stockId":7001820214710,"netValue":0.8688806423683251},{"date":"2025-05-25T16:00:00.000Z","stockId":7001820214710,"netValue":0.8766155073960737},{"date":"2025-05-22T16:00:00.000Z","stockId":7001820214710,"netValue":0.8866092082161301},{"date":"2025-05-21T16:00:00.000Z","stockId":7001820214710,"netValue":0.891187761475615},{"date":"2025-05-20T16:00:00.000Z","stockId":7001820214710,"netValue":0.8960122811391233},{"date":"2025-05-19T16:00:00.000Z","stockId":7001820214710,"netValue":0.8922951334671754},{"date":"2025-05-18T16:00:00.000Z","stockId":7001820214710,"netValue":0.8904322866407699},{"date":"2025-05-15T16:00:00.000Z","stockId":7001820214710,"netValue":0.8962109689350866},{"date":"2025-05-14T16:00:00.000Z","stockId":7001820214710,"netValue":0.893384971242701},{"date":"2025-05-13T16:00:00.000Z","stockId":7001820214710,"netValue":0.9065907290277996},{"date":"2025-05-12T16:00:00.000Z","stockId":7001820214710,"netValue":0.9055892368364239},{"date":"2025-05-11T16:00:00.000Z","stockId":7001820214710,"netValue":0.907763823510738},{"date":"2025-05-08T16:00:00.000Z","stockId":7001820214710,"netValue":0.8895408058576808},{"date":"2025-05-07T16:00:00.000Z","stockId":7001820214710,"netValue":0.8961427846638053},{"date":"2025-05-06T16:00:00.000Z","stockId":7001820214710,"netValue":0.8911109802709634},{"date":"2025-05-05T16:00:00.000Z","stockId":7001820214710,"netValue":0.8888298521894105},{"date":"2025-04-29T16:00:00.000Z","stockId":7001820214710,"netValue":0.8728016652668341},{"date":"2025-04-28T16:00:00.000Z","stockId":7001820214710,"netValue":0.8723904225676411},{"date":"2025-04-27T16:00:00.000Z","stockId":7001820214710,"netValue":0.8718467424751113},{"date":"2025-04-24T16:00:00.000Z","stockId":7001820214710,"netValue":0.8726509334965475},{"date":"2025-04-23T16:00:00.000Z","stockId":7001820214710,"netValue":0.874712798922443},{"date":"2025-04-22T16:00:00.000Z","stockId":7001820214710,"netValue":0.8770420167254783},{"date":"2025-04-21T16:00:00.000Z","stockId":7001820214710,"netValue":0.8666847811716769},{"date":"2025-04-20T16:00:00.000Z","stockId":7001820214710,"netValue":0.872085819829548},{"date":"2025-04-17T16:00:00.000Z","stockId":7001820214710,"netValue":0.8515222299985996},{"date":"2025-04-16T16:00:00.000Z","stockId":7001820214710,"netValue":0.8505031050373287},{"date":"2025-04-15T16:00:00.000Z","stockId":7001820214710,"netValue":0.8534332651003479},{"date":"2025-04-14T16:00:00.000Z","stockId":7001820214710,"netValue":0.8655365902642552},{"date":"2025-04-13T16:00:00.000Z","stockId":7001820214710,"netValue":0.8718811463864861},{"date":"2025-04-10T16:00:00.000Z","stockId":7001820214710,"netValue":0.868832994901152},{"date":"2025-04-09T16:00:00.000Z","stockId":7001820214710,"netValue":0.8593874531998673},{"date":"2025-04-08T16:00:00.000Z","stockId":7001820214710,"netValue":0.8337361187811667},{"date":"2025-04-07T16:00:00.000Z","stockId":7001820214710,"netValue":0.8211043182810766},{"date":"2025-04-06T16:00:00.000Z","stockId":7001820214710,"netValue":0.8244206312814085},{"date":"2025-04-02T16:00:00.000Z","stockId":7001820214710,"netValue":0.9068215105869439},{"date":"2025-04-01T16:00:00.000Z","stockId":7001820214710,"netValue":0.9293483546042834},{"date":"2025-03-31T16:00:00.000Z","stockId":7001820214710,"netValue":0.9181622470304016},{"date":"2025-03-30T16:00:00.000Z","stockId":7001820214710,"netValue":0.9140857255493822},{"date":"2025-03-27T16:00:00.000Z","stockId":7001820214710,"netValue":0.9242168578794698},{"date":"2025-03-26T16:00:00.000Z","stockId":7001820214710,"netValue":0.9296939737679326},{"date":"2025-03-25T16:00:00.000Z","stockId":7001820214710,"netValue":0.9343417440697459},{"date":"2025-03-24T16:00:00.000Z","stockId":7001820214710,"netValue":0.9285729744985387},{"date":"2025-03-23T16:00:00.000Z","stockId":7001820214710,"netValue":0.9430102066900671},{"date":"2025-03-20T16:00:00.000Z","stockId":7001820214710,"netValue":0.9361728097892099},{"date":"2025-03-19T16:00:00.000Z","stockId":7001820214710,"netValue":0.9625421469415352},{"date":"2025-03-18T16:00:00.000Z","stockId":7001820214710,"netValue":0.9709958398262479},{"date":"2025-03-17T16:00:00.000Z","stockId":7001820214710,"netValue":0.9739412989423253},{"date":"2025-03-16T16:00:00.000Z","stockId":7001820214710,"netValue":0.9695790069381283},{"date":"2025-03-13T16:00:00.000Z","stockId":7001820214710,"netValue":0.9692733414365592},{"date":"2025-03-12T16:00:00.000Z","stockId":7001820214710,"netValue":0.9506099744733305},{"date":"2025-03-11T16:00:00.000Z","stockId":7001820214710,"netValue":0.9704202825492081},{"date":"2025-03-10T16:00:00.000Z","stockId":7001820214710,"netValue":0.9690846453117454},{"date":"2025-03-09T16:00:00.000Z","stockId":7001820214710,"netValue":0.9715188679527973},{"date":"2025-03-06T16:00:00.000Z","stockId":7001820214710,"netValue":0.9719004855606987},{"date":"2025-03-05T16:00:00.000Z","stockId":7001820214710,"netValue":0.9723285951960532},{"date":"2025-03-04T16:00:00.000Z","stockId":7001820214710,"netValue":0.961021701289679},{"date":"2025-03-03T16:00:00.000Z","stockId":7001820214710,"netValue":0.9528502574452447},{"date":"2025-03-02T16:00:00.000Z","stockId":7001820214710,"netValue":0.9471935059320294},{"date":"2025-02-27T16:00:00.000Z","stockId":7001820214710,"netValue":0.95121606517942},{"date":"2025-02-26T16:00:00.000Z","stockId":7001820214710,"netValue":0.9858436548459572},{"date":"2025-02-25T16:00:00.000Z","stockId":7001820214710,"netValue":0.9971804393188632},{"date":"2025-02-24T16:00:00.000Z","stockId":7001820214710,"netValue":0.9861778485856026},{"date":"2025-02-23T16:00:00.000Z","stockId":7001820214710,"netValue":0.9920616563445506},{"date":"2025-02-20T16:00:00.000Z","stockId":7001820214710,"netValue":0.9977605849344215},{"date":"2025-02-19T16:00:00.000Z","stockId":7001820214710,"netValue":0.964433939894066},{"date":"2025-02-18T16:00:00.000Z","stockId":7001820214710,"netValue":0.9659536713619141},{"date":"2025-02-17T16:00:00.000Z","stockId":7001820214710,"netValue":0.9386872657142896},{"date":"2025-02-16T16:00:00.000Z","stockId":7001820214710,"netValue":0.9513127644491459},{"date":"2025-02-13T16:00:00.000Z","stockId":7001820214710,"netValue":0.9336323946006816},{"date":"2025-02-12T16:00:00.000Z","stockId":7001820214710,"netValue":0.9275768268276158},{"date":"2025-02-11T16:00:00.000Z","stockId":7001820214710,"netValue":0.9553482524246342},{"date":"2025-02-10T16:00:00.000Z","stockId":7001820214710,"netValue":0.9477776248033856},{"date":"2025-02-09T16:00:00.000Z","stockId":7001820214710,"netValue":0.9457575450058088},{"date":"2025-02-06T16:00:00.000Z","stockId":7001820214710,"netValue":0.9583783721209995},{"date":"2025-02-05T16:00:00.000Z","stockId":7001820214710,"netValue":0.9442422758165114},{"date":"2025-02-04T16:00:00.000Z","stockId":7001820214710,"netValue":0.9164710595606077},{"date":"2025-01-26T16:00:00.000Z","stockId":7001820214710,"netValue":0.927070303428398},{"date":"2025-01-23T16:00:00.000Z","stockId":7001820214710,"netValue":0.9487877979192472},{"date":"2025-01-22T16:00:00.000Z","stockId":7001820214710,"netValue":0.9301076258688152},{"date":"2025-01-21T16:00:00.000Z","stockId":7001820214710,"netValue":0.9467675658735867},{"date":"2025-01-20T16:00:00.000Z","stockId":7001820214710,"netValue":0.957366809741377},{"date":"2025-01-19T16:00:00.000Z","stockId":7001820214710,"netValue":0.9351582059829663},{"date":"2025-01-16T16:00:00.000Z","stockId":7001820214710,"netValue":0.9174811755834374},{"date":"2025-01-15T16:00:00.000Z","stockId":7001820214710,"netValue":0.9053597833094751},{"date":"2025-01-14T16:00:00.000Z","stockId":7001820214710,"netValue":0.9134407114921168},{"date":"2025-01-13T16:00:00.000Z","stockId":7001820214710,"netValue":0.9179862335948528},{"date":"2025-01-12T16:00:00.000Z","stockId":7001820214710,"netValue":0.8811239731334772},{"date":"2025-01-09T16:00:00.000Z","stockId":7001820214710,"netValue":0.8927403073960245},{"date":"2025-01-08T16:00:00.000Z","stockId":7001820214710,"netValue":0.9013262935900811},{"date":"2025-01-07T16:00:00.000Z","stockId":7001820214710,"netValue":0.8957706554645152},{"date":"2025-01-06T16:00:00.000Z","stockId":7001820214710,"netValue":0.8841543212019675},{"date":"2025-01-05T16:00:00.000Z","stockId":7001820214710,"netValue":0.8629488590944603},{"date":"2025-01-02T16:00:00.000Z","stockId":7001820214710,"netValue":0.856888162957479},{"date":"2025-01-01T16:00:00.000Z","stockId":7001820214710,"netValue":0.8735550773341775},{"date":"2024-12-30T16:00:00.000Z","stockId":7001820214710,"netValue":0.8972858294987605},{"date":"2024-12-29T16:00:00.000Z","stockId":7001820214710,"netValue":0.9124375698412135},{"date":"2024-12-26T16:00:00.000Z","stockId":7001820214710,"netValue":0.9058718156928172},{"date":"2024-12-25T16:00:00.000Z","stockId":7001820214710,"netValue":0.913945769503532},{"date":"2024-12-24T16:00:00.000Z","stockId":7001820214710,"netValue":0.9078920477384778},{"date":"2024-12-23T16:00:00.000Z","stockId":7001820214710,"netValue":0.9144578018868739},{"date":"2024-12-22T16:00:00.000Z","stockId":7001820214710,"netValue":0.894760539441685},{"date":"2024-12-19T16:00:00.000Z","stockId":7001820214710,"netValue":0.9078920477384776},{"date":"2024-12-18T16:00:00.000Z","stockId":7001820214710,"netValue":0.9033535000076685},{"date":"2024-12-17T16:00:00.000Z","stockId":7001820214710,"netValue":0.8993130359163475},{"date":"2024-12-16T16:00:00.000Z","stockId":7001820214710,"netValue":0.8927472817679513},{"date":"2024-12-15T16:00:00.000Z","stockId":7001820214710,"netValue":0.8993130359163475},{"date":"2024-12-12T16:00:00.000Z","stockId":7001820214710,"netValue":0.9129426278526286},{"date":"2024-12-11T16:00:00.000Z","stockId":7001820214710,"netValue":0.9270772778003248},{"date":"2024-12-10T16:00:00.000Z","stockId":7001820214710,"netValue":0.925569078138006},{"date":"2024-12-09T16:00:00.000Z","stockId":7001820214710,"netValue":0.9270842521722515},{"date":"2024-12-08T16:00:00.000Z","stockId":7001820214710,"netValue":0.91900332398961},{"date":"2024-12-05T16:00:00.000Z","stockId":7001820214710,"netValue":0.9230437880809308},{"date":"2024-12-04T16:00:00.000Z","stockId":7001820214710,"netValue":0.9169830919439496},{"date":"2024-12-03T16:00:00.000Z","stockId":7001820214710,"netValue":0.9104243121674799},{"date":"2024-12-02T16:00:00.000Z","stockId":7001820214710,"netValue":0.9280943681950818},{"date":"2024-12-01T16:00:00.000Z","stockId":7001820214710,"netValue":0.9285994262064968},{"date":"2024-11-28T16:00:00.000Z","stockId":7001820214710,"netValue":0.9124445442131404},{"date":"2024-11-27T16:00:00.000Z","stockId":7001820214710,"netValue":0.8902219917108762},{"date":"2024-11-26T16:00:00.000Z","stockId":7001820214710,"netValue":0.8952795461969538},{"date":"2024-11-25T16:00:00.000Z","stockId":7001820214710,"netValue":0.8750772257403502},{"date":"2024-11-24T16:00:00.000Z","stockId":7001820214710,"netValue":0.894262455802197},{"date":"2024-11-21T16:00:00.000Z","stockId":7001820214710,"netValue":0.8897239080713879},{"date":"2024-11-20T16:00:00.000Z","stockId":7001820214710,"netValue":0.917495124327292},{"date":"2024-11-19T16:00:00.000Z","stockId":7001820214710,"netValue":0.9174881499553649},{"date":"2024-11-18T16:00:00.000Z","stockId":7001820214710,"netValue":0.9144647762588014},{"date":"2024-11-17T16:00:00.000Z","stockId":7001820214710,"netValue":0.8907340240942182},{"date":"2024-11-14T16:00:00.000Z","stockId":7001820214710,"netValue":0.9073939640989898},{"date":"2024-11-13T16:00:00.000Z","stockId":7001820214710,"netValue":0.9356772127382356},{"date":"2024-11-12T16:00:00.000Z","stockId":7001820214710,"netValue":0.9594079649028187},{"date":"2024-11-11T16:00:00.000Z","stockId":7001820214710,"netValue":0.942748024898047},{"date":"2024-11-10T16:00:00.000Z","stockId":7001820214710,"netValue":0.9573877328571581},{"date":"2024-11-07T16:00:00.000Z","stockId":7001820214710,"netValue":0.927596284555594},{"date":"2024-11-06T16:00:00.000Z","stockId":7001820214710,"netValue":0.9255760525099335},{"date":"2024-11-05T16:00:00.000Z","stockId":7001820214710,"netValue":0.9366873287610656},{"date":"2024-11-04T16:00:00.000Z","stockId":7001820214710,"netValue":0.9412328508638017},{"date":"2024-11-03T16:00:00.000Z","stockId":7001820214710,"netValue":0.9164850083044614},{"date":"2024-10-31T16:00:00.000Z","stockId":7001820214710,"netValue":0.8912390821056332},{"date":"2024-10-30T16:00:00.000Z","stockId":7001820214710,"netValue":0.9033604743795957},{"date":"2024-10-29T16:00:00.000Z","stockId":7001820214710,"netValue":0.9043705904024258},{"date":"2024-10-28T16:00:00.000Z","stockId":7001820214710,"netValue":0.8952865205688809},{"date":"2024-10-27T16:00:00.000Z","stockId":7001820214710,"netValue":0.9058857644366713},{"date":"2024-10-24T16:00:00.000Z","stockId":7001820214710,"netValue":0.9154748922816315},{"date":"2024-10-23T16:00:00.000Z","stockId":7001820214710,"netValue":0.8912390821056331},{"date":"2024-10-22T16:00:00.000Z","stockId":7001820214710,"netValue":0.9114414025622375},{"date":"2024-10-21T16:00:00.000Z","stockId":7001820214710,"netValue":0.8998320426716168},{"date":"2024-10-20T16:00:00.000Z","stockId":7001820214710,"netValue":0.894269430174124},{"date":"2024-10-17T16:00:00.000Z","stockId":7001820214710,"netValue":0.8907340240942183},{"date":"2024-10-16T16:00:00.000Z","stockId":7001820214710,"netValue":0.8483230998792033},{"date":"2024-10-15T16:00:00.000Z","stockId":7001820214710,"netValue":0.8553939120390147},{"date":"2024-10-14T16:00:00.000Z","stockId":7001820214710,"netValue":0.8715557684042983},{"date":"2024-10-13T16:00:00.000Z","stockId":7001820214710,"netValue":0.8978048362540298},{"date":"2024-10-10T16:00:00.000Z","stockId":7001820214710,"netValue":0.8877036760257279},{"date":"2024-10-09T16:00:00.000Z","stockId":7001820214710,"netValue":0.9185112137431921},{"date":"2024-10-08T16:00:00.000Z","stockId":7001820214710,"netValue":0.9154809641316384},{"date":"2024-10-07T16:00:00.000Z","stockId":7001820214710,"netValue":0.9988010165856991},{"date":"2024-09-29T16:00:00.000Z","stockId":7001820214710,"netValue":0.9270969209759284},{"date":"2024-09-26T16:00:00.000Z","stockId":7001820214710,"netValue":0.8422676496479263},{"date":"2024-09-25T16:00:00.000Z","stockId":7001820214710,"netValue":0.8013651858237845},{"date":"2024-09-24T16:00:00.000Z","stockId":7001820214710,"netValue":0.7882341041737176},{"date":"2024-09-23T16:00:00.000Z","stockId":7001820214710,"netValue":0.7831836881544609},{"date":"2024-09-22T16:00:00.000Z","stockId":7001820214710,"netValue":0.7705635540381554},{"date":"2024-09-19T16:00:00.000Z","stockId":7001820214710,"netValue":0.7831895940862966},{"date":"2024-09-18T16:00:00.000Z","stockId":7001820214710,"netValue":0.7917693953871972},{"date":"2024-09-17T16:00:00.000Z","stockId":7001820214710,"netValue":0.7958097282026021},{"date":"2024-09-12T16:00:00.000Z","stockId":7001820214710,"netValue":0.7821736049506096},{"date":"2024-09-11T16:00:00.000Z","stockId":7001820214710,"netValue":0.7932845201929738},{"date":"2024-09-10T16:00:00.000Z","stockId":7001820214710,"netValue":0.7947996449987509},{"date":"2024-09-09T16:00:00.000Z","stockId":7001820214710,"netValue":0.7746038868535604},{"date":"2024-09-08T16:00:00.000Z","stockId":7001820214710,"netValue":0.7705635540381552},{"date":"2024-09-05T16:00:00.000Z","stockId":7001820214710,"netValue":0.7730887620477835},{"date":"2024-09-04T16:00:00.000Z","stockId":7001820214710,"netValue":0.7831895940862966},{"date":"2024-09-03T16:00:00.000Z","stockId":7001820214710,"netValue":0.7841996772901476},{"date":"2024-09-02T16:00:00.000Z","stockId":7001820214710,"netValue":0.7862198436978505},{"date":"2024-09-01T16:00:00.000Z","stockId":7001820214710,"netValue":0.7776341364651143},{"date":"2024-08-29T16:00:00.000Z","stockId":7001820214710,"netValue":0.7922744369891225},{"date":"2024-08-28T16:00:00.000Z","stockId":7001820214710,"netValue":0.7831895940862964},{"date":"2024-08-27T16:00:00.000Z","stockId":7001820214710,"netValue":0.7660240855526601},{"date":"2024-08-26T16:00:00.000Z","stockId":7001820214710,"netValue":0.7650080964169729},{"date":"2024-08-25T16:00:00.000Z","stockId":7001820214710,"netValue":0.7690484292323784},{"date":"2024-08-22T16:00:00.000Z","stockId":7001820214710,"netValue":0.7700644183680652},{"date":"2024-08-21T16:00:00.000Z","stockId":7001820214710,"netValue":0.7680442519603627},{"date":"2024-08-20T16:00:00.000Z","stockId":7001820214710,"netValue":0.7685433876304526},{"date":"2024-08-19T16:00:00.000Z","stockId":7001820214710,"netValue":0.773599709581545},{"date":"2024-08-18T16:00:00.000Z","stockId":7001820214710,"netValue":0.7791492612708913},{"date":"2024-08-15T16:00:00.000Z","stockId":7001820214710,"netValue":0.7791492612708913},{"date":"2024-08-14T16:00:00.000Z","stockId":7001820214710,"netValue":0.7857207080277605},{"date":"2024-08-13T16:00:00.000Z","stockId":7001820214710,"netValue":0.7867248852997761},{"date":"2024-08-12T16:00:00.000Z","stockId":7001820214710,"netValue":0.8008660501536943},{"date":"2024-08-11T16:00:00.000Z","stockId":7001820214710,"netValue":0.792785384522884},{"date":"2024-08-08T16:00:00.000Z","stockId":7001820214710,"netValue":0.7963206757363634},{"date":"2024-08-07T16:00:00.000Z","stockId":7001820214710,"netValue":0.7988458837459916},{"date":"2024-08-06T16:00:00.000Z","stockId":7001820214710,"netValue":0.8038962997652481},{"date":"2024-08-05T16:00:00.000Z","stockId":7001820214710,"netValue":0.7958156341344378},{"date":"2024-08-04T16:00:00.000Z","stockId":7001820214710,"netValue":0.7816803752123553},{"date":"2024-08-01T16:00:00.000Z","stockId":7001820214710,"netValue":0.8008660501536943},{"date":"2024-07-31T16:00:00.000Z","stockId":7001820214710,"netValue":0.8155122566095383},{"date":"2024-07-30T16:00:00.000Z","stockId":7001820214710,"netValue":0.8195466834931078},{"date":"2024-07-29T16:00:00.000Z","stockId":7001820214710,"netValue":0.8059164661729508},{"date":"2024-07-28T16:00:00.000Z","stockId":7001820214710,"netValue":0.8109668821922071},{"date":"2024-07-25T16:00:00.000Z","stockId":7001820214710,"netValue":0.8170273814153152},{"date":"2024-07-24T16:00:00.000Z","stockId":7001820214710,"netValue":0.8104677465221172},{"date":"2024-07-23T16:00:00.000Z","stockId":7001820214710,"netValue":0.8099627049201918},{"date":"2024-07-22T16:00:00.000Z","stockId":7001820214710,"netValue":0.8134979961336714}]}