window.pageData = {"startDate":"2024-07-26T03:10:31.236Z","endDate":"2026-07-26T03:10:31.236Z","manager":{"_id":7261902214310,"name":"周少博","gender":"m","educationCode":"001002","resume":"周少博：男，北京大学世界经济硕士研究生；2015年7月加入宏利基金管理有限公司，曾任研究部助理研究员、研究员、高级研究员，现任研究部总经理助理兼基金经理；2021年12月29日至今担任宏利消费服务混合型证券投资基金基金经理。具备11年基金从业经验，具有基金从业资格。","tickerId":261902214310,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20835611","exchange":"fm","cnInfoCode":"db20835611","followedNum":0,"currency":"CNY","workingDate":"2021-12-28T16:00:00.000Z","fundCompanyId":4000050170000,"fundManagerSecondLevel":"hybrid","pinyin":"zsb","fundCompany":{"_id":4000050170000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50170000","tickerId":50170000,"name":"宏利基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7261902214310,"type":"fmp","fm_p_r_d":"2026-07-12T16:00:00.000Z","fm_p_r_m1":-0.003943426748927448,"fm_p_r_m3":-0.08838894065648017,"fm_p_r_m6":-0.1423208837237543,"fm_p_r_y1":-0.07195650773408824,"fm_cagr_p_r_fs":-0.03466885045087431,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.876329043088976,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.8997509339975094,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.26543566070398156,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.7564858490566038,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.8215384615384616,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.8991373589913736,"fm_p_r_y3":-0.03571727085488918,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.8570159857904085,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.8560693641618498,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.7005780346820809,"fm_p_r_fys":-0.12389488824283945},"fmi":{"stockId":7261902214310,"type":"fmi","fm_my":4.6,"fm_d":{"3000000011431":"研究部总经理助理兼基金经理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":2,"fm_as":297398556.1962,"fm_b_as":0,"fm_e_as":0,"fm_h_as":297398556.1962,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":297398556.1962,"fm_q_as":0,"fm_r_f_cagr":-0.0483,"fm_r_fd":3000000026803,"fm_r_ftp":-0.0483}},"topTenManagedFundList":[{"_id":3000000026804,"name":"宏利消费主题精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026804","tickerId":26804,"shortName":"宏利消费主题精选混合C","currency":"CNY","__csrcFundId":16614,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-04T07:55:53.428Z","inceptionDate":"2026-04-23T16:00:00.000Z","pinyin":"hlxfztjxhhxzqtzjj","fundCollectionId":4000050170000,"hotMetrics":{"stockId":3000000026804,"type":"f_as","f_tas":109110717.928,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026803,"__csrcFundId":16614,"stockCode":"026803","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":26803,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"宏利消费主题精选混合(026803)","lastUpdated":"2026-07-24T21:23:34.608Z","name":"宏利消费主题精选混合型证券投资基金","pinyin":"hlxfztjxhhxzqtzjj","fundCollectionId":4000050170000,"setUpAssetScale":87753340.2,"setUpDate":"2026-04-20T16:00:00.000Z","setUpShares":87753340.2,"inceptionDate":"2026-04-23T16:00:00.000Z","masterFundShortName":"宏利消费主题精选混合","hotMetrics":{"stockId":3000000026803,"type":"f_as","f_tas":75071828.2528,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011432,"name":"宏利消费服务混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011432","tickerId":11432,"shortName":"宏利消费服务混合C","__csrcFundId":8819,"lastUpdated":"2025-01-04T00:32:08.572Z","inceptionDate":"2021-03-15T16:00:00.000Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050170000,"currency":"CNY","status":"normal","setUpDate":"2021-03-15T16:00:00.000Z","setUpAssetScale":19324512.36,"setUpShares":19324512.36,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hlxffwhhxzqtzjj","hotMetrics":{"stockId":3000000011432,"type":"f_as","f_tas":56869575.734400004,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011431,"__csrcFundId":8819,"stockCode":"011431","shortName":"宏利消费服务混合 (011431)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11431,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:34.575Z","status":"normal","name":"宏利消费服务混合型证券投资基金","exchange":"jj","followedNum":4,"inceptionDate":"2021-03-15T16:00:00.000Z","fundCollectionId":4000050170000,"currency":"CNY","setUpDate":"2021-03-15T16:00:00.000Z","setUpAssetScale":384020421.67,"setUpShares":384020421.67,"pinyin":"hlxffwhhxzqtzjj","masterFundShortName":"宏利消费服务混合 ","hotMetrics":{"stockId":3000000011431,"type":"f_as","f_tas":56346434.280999996,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49094,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7261902214310,"netValue":0.8841296824584783},{"date":"2026-07-22T16:00:00.000Z","stockId":7261902214310,"netValue":0.9011155049995256},{"stockId":7261902214310,"date":"2026-07-21T16:00:00.000Z","netValue":0.8883904895556154},{"stockId":7261902214310,"date":"2026-07-20T16:00:00.000Z","netValue":0.8878406380137224},{"date":"2026-07-19T16:00:00.000Z","stockId":7261902214310,"netValue":0.883425236599575},{"date":"2026-07-16T16:00:00.000Z","stockId":7261902214310,"netValue":0.8673128806033734},{"date":"2026-07-15T16:00:00.000Z","stockId":7261902214310,"netValue":0.8887683191027734},{"date":"2026-07-14T16:00:00.000Z","stockId":7261902214310,"netValue":0.878734872010725},{"date":"2026-07-13T16:00:00.000Z","stockId":7261902214310,"netValue":0.8641889834268093},{"date":"2026-07-12T16:00:00.000Z","stockId":7261902214310,"netValue":0.8521606469317158},{"stockId":7261902214310,"date":"2026-07-09T16:00:00.000Z","netValue":0.8633450041149904},{"date":"2026-07-08T16:00:00.000Z","stockId":7261902214310,"netValue":0.863484044013324},{"stockId":7261902214310,"date":"2026-07-07T16:00:00.000Z","netValue":0.8769096559319945},{"stockId":7261902214310,"date":"2026-07-06T16:00:00.000Z","netValue":0.8809356237237304},{"stockId":7261902214310,"date":"2026-07-05T16:00:00.000Z","netValue":0.8894783331606466},{"stockId":7261902214310,"date":"2026-07-02T16:00:00.000Z","netValue":0.8686296681196224},{"date":"2026-07-01T16:00:00.000Z","stockId":7261902214310,"netValue":0.8447660433645885},{"date":"2026-06-30T16:00:00.000Z","stockId":7261902214310,"netValue":0.8283789717018124},{"date":"2026-06-29T16:00:00.000Z","stockId":7261902214310,"netValue":0.8205906526085247},{"date":"2026-06-28T16:00:00.000Z","stockId":7261902214310,"netValue":0.8285002596180421},{"date":"2026-06-25T16:00:00.000Z","stockId":7261902214310,"netValue":0.8213939772528711},{"date":"2026-06-24T16:00:00.000Z","stockId":7261902214310,"netValue":0.8366005677157948},{"stockId":7261902214310,"date":"2026-06-23T16:00:00.000Z","netValue":0.8359194258533182},{"stockId":7261902214310,"date":"2026-06-22T16:00:00.000Z","netValue":0.8365634395785656},{"stockId":7261902214310,"date":"2026-06-21T16:00:00.000Z","netValue":0.8446679189165666},{"date":"2026-06-17T16:00:00.000Z","stockId":7261902214310,"netValue":0.8410435019452862},{"date":"2026-06-16T16:00:00.000Z","stockId":7261902214310,"netValue":0.8506053360850898},{"stockId":7261902214310,"date":"2026-06-15T16:00:00.000Z","netValue":0.8497505855552896},{"stockId":7261902214310,"date":"2026-06-14T16:00:00.000Z","netValue":0.8704285823724958},{"date":"2026-06-11T16:00:00.000Z","stockId":7261902214310,"netValue":0.8553887118965768},{"stockId":7261902214310,"date":"2026-06-10T16:00:00.000Z","netValue":0.8317317656335147},{"stockId":7261902214310,"date":"2026-06-09T16:00:00.000Z","netValue":0.8371263112009354},{"date":"2026-06-08T16:00:00.000Z","stockId":7261902214310,"netValue":0.8299619729684771},{"date":"2026-06-07T16:00:00.000Z","stockId":7261902214310,"netValue":0.8301677565948096},{"date":"2026-06-04T16:00:00.000Z","stockId":7261902214310,"netValue":0.8474851759343547},{"stockId":7261902214310,"date":"2026-06-03T16:00:00.000Z","netValue":0.8516214074168045},{"stockId":7261902214310,"date":"2026-06-02T16:00:00.000Z","netValue":0.8616406897388176},{"stockId":7261902214310,"date":"2026-06-01T16:00:00.000Z","netValue":0.8717425679638859},{"date":"2026-05-31T16:00:00.000Z","stockId":7261902214310,"netValue":0.8790172828147248},{"stockId":7261902214310,"date":"2026-05-28T16:00:00.000Z","netValue":0.8634840668161092},{"date":"2026-05-27T16:00:00.000Z","stockId":7261902214310,"netValue":0.8525266561232681},{"stockId":7261902214310,"date":"2026-05-26T16:00:00.000Z","netValue":0.8592199174355972},{"stockId":7261902214310,"date":"2026-05-25T16:00:00.000Z","netValue":0.878322434981712},{"stockId":7261902214310,"date":"2026-05-24T16:00:00.000Z","netValue":0.8739216921434384},{"stockId":7261902214310,"date":"2026-05-21T16:00:00.000Z","netValue":0.8729600643733004},{"date":"2026-05-20T16:00:00.000Z","stockId":7261902214310,"netValue":0.8694465829549387},{"stockId":7261902214310,"date":"2026-05-19T16:00:00.000Z","netValue":0.8816834584662434},{"stockId":7261902214310,"date":"2026-05-18T16:00:00.000Z","netValue":0.8899811333291154},{"stockId":7261902214310,"date":"2026-05-17T16:00:00.000Z","netValue":0.886704828558122},{"date":"2026-05-14T16:00:00.000Z","stockId":7261902214310,"netValue":0.9056966335547536},{"date":"2026-05-13T16:00:00.000Z","stockId":7261902214310,"netValue":0.9167067009297907},{"stockId":7261902214310,"date":"2026-05-12T16:00:00.000Z","netValue":0.92048368591067},{"stockId":7261902214310,"date":"2026-05-11T16:00:00.000Z","netValue":0.9251907955648826},{"date":"2026-05-10T16:00:00.000Z","stockId":7261902214310,"netValue":0.9401301929269625},{"stockId":7261902214310,"date":"2026-05-07T16:00:00.000Z","netValue":0.9436706731226777},{"stockId":7261902214310,"date":"2026-05-06T16:00:00.000Z","netValue":0.9467335593440982},{"stockId":7261902214310,"date":"2026-05-05T16:00:00.000Z","netValue":0.9357409203210751},{"date":"2026-04-29T16:00:00.000Z","stockId":7261902214310,"netValue":0.9393371077182602},{"date":"2026-04-28T16:00:00.000Z","stockId":7261902214310,"netValue":0.9441166839156518},{"date":"2026-04-27T16:00:00.000Z","stockId":7261902214310,"netValue":0.9313411824242094},{"date":"2026-04-26T16:00:00.000Z","stockId":7261902214310,"netValue":0.9355186003564688},{"stockId":7261902214310,"date":"2026-04-23T16:00:00.000Z","netValue":0.9428121201268828},{"stockId":7261902214310,"date":"2026-04-22T16:00:00.000Z","netValue":0.9545843141617492},{"date":"2026-04-21T16:00:00.000Z","stockId":7261902214310,"netValue":0.9530072196296209},{"stockId":7261902214310,"date":"2026-04-20T16:00:00.000Z","netValue":0.9500219430097964},{"stockId":7261902214310,"date":"2026-04-19T16:00:00.000Z","netValue":0.947271363404588},{"stockId":7261902214310,"date":"2026-04-16T16:00:00.000Z","netValue":0.9444034352920714},{"stockId":7261902214310,"date":"2026-04-15T16:00:00.000Z","netValue":0.953359265151545},{"stockId":7261902214310,"date":"2026-04-14T16:00:00.000Z","netValue":0.9436477803110992},{"stockId":7261902214310,"date":"2026-04-13T16:00:00.000Z","netValue":0.936151696476446},{"date":"2026-04-12T16:00:00.000Z","stockId":7261902214310,"netValue":0.9346261658814417},{"stockId":7261902214310,"date":"2026-04-09T16:00:00.000Z","netValue":0.9465814929937997},{"date":"2026-04-08T16:00:00.000Z","stockId":7261902214310,"netValue":0.9373962014841823},{"date":"2026-04-07T16:00:00.000Z","stockId":7261902214310,"netValue":0.944581851192507},{"stockId":7261902214310,"date":"2026-04-06T16:00:00.000Z","netValue":0.9131443190493806},{"stockId":7261902214310,"date":"2026-04-02T16:00:00.000Z","netValue":0.910749102479939},{"stockId":7261902214310,"date":"2026-04-01T16:00:00.000Z","netValue":0.9149087088740503},{"stockId":7261902214310,"date":"2026-03-31T16:00:00.000Z","netValue":0.9190683152681622},{"date":"2026-03-30T16:00:00.000Z","stockId":7261902214310,"netValue":0.8930093462054755},{"date":"2026-03-29T16:00:00.000Z","stockId":7261902214310,"netValue":0.8966557518431268},{"date":"2026-03-26T16:00:00.000Z","stockId":7261902214310,"netValue":0.9052529134111875},{"date":"2026-03-25T16:00:00.000Z","stockId":7261902214310,"netValue":0.8977570825411434},{"stockId":7261902214310,"date":"2026-03-24T16:00:00.000Z","netValue":0.9194961224181923},{"stockId":7261902214310,"date":"2026-03-23T16:00:00.000Z","netValue":0.9281682131713493},{"stockId":7261902214310,"date":"2026-03-22T16:00:00.000Z","netValue":0.8960676219015697},{"date":"2026-03-19T16:00:00.000Z","stockId":7261902214310,"netValue":0.9311088628791326},{"stockId":7261902214310,"date":"2026-03-18T16:00:00.000Z","netValue":0.9377063826459009},{"stockId":7261902214310,"date":"2026-03-17T16:00:00.000Z","netValue":0.9677646353111726},{"date":"2026-03-16T16:00:00.000Z","stockId":7261902214310,"netValue":0.9650165407767972},{"stockId":7261902214310,"date":"2026-03-15T16:00:00.000Z","netValue":0.9644284108352403},{"date":"2026-03-12T16:00:00.000Z","stockId":7261902214310,"netValue":0.9571678319418191},{"stockId":7261902214310,"date":"2026-03-11T16:00:00.000Z","netValue":0.9694113991475315},{"date":"2026-03-10T16:00:00.000Z","stockId":7261902214310,"netValue":0.9752177693780015},{"stockId":7261902214310,"date":"2026-03-09T16:00:00.000Z","netValue":0.9712934149605128},{"date":"2026-03-08T16:00:00.000Z","stockId":7261902214310,"netValue":0.9557136232788683},{"stockId":7261902214310,"date":"2026-03-05T16:00:00.000Z","netValue":0.9699141354826581},{"date":"2026-03-04T16:00:00.000Z","stockId":7261902214310,"netValue":0.9499394854302794},{"date":"2026-03-03T16:00:00.000Z","stockId":7261902214310,"netValue":0.9495116782802488},{"stockId":7261902214310,"date":"2026-03-02T16:00:00.000Z","netValue":0.9623006786243029},{"stockId":7261902214310,"date":"2026-03-01T16:00:00.000Z","netValue":0.9875362657688098},{"stockId":7261902214310,"date":"2026-02-26T16:00:00.000Z","netValue":1.0073932898328772},{"stockId":7261902214310,"date":"2026-02-25T16:00:00.000Z","netValue":1.0099810615757265},{"date":"2026-02-24T16:00:00.000Z","stockId":7261902214310,"netValue":1.026619487152173},{"date":"2026-02-23T16:00:00.000Z","stockId":7261902214310,"netValue":1.0254432272690597},{"stockId":7261902214310,"date":"2026-02-12T16:00:00.000Z","netValue":1.0255930856392523},{"stockId":7261902214310,"date":"2026-02-11T16:00:00.000Z","netValue":1.0340726212190021},{"stockId":7261902214310,"date":"2026-02-10T16:00:00.000Z","netValue":1.034029924415787},{"date":"2026-02-09T16:00:00.000Z","stockId":7261902214310,"netValue":1.0373661488917194},{"date":"2026-02-08T16:00:00.000Z","stockId":7261902214310,"netValue":1.0353238102872118},{"stockId":7261902214310,"date":"2026-02-05T16:00:00.000Z","netValue":1.0177443768042747},{"stockId":7261902214310,"date":"2026-02-04T16:00:00.000Z","netValue":1.0217436604068602},{"stockId":7261902214310,"date":"2026-02-03T16:00:00.000Z","netValue":1.0150712114549956},{"date":"2026-02-02T16:00:00.000Z","stockId":7261902214310,"netValue":1.002239514307727},{"date":"2026-02-01T16:00:00.000Z","stockId":7261902214310,"netValue":0.9884241124507525},{"stockId":7261902214310,"date":"2026-01-29T16:00:00.000Z","netValue":1.001886636342793},{"stockId":7261902214310,"date":"2026-01-28T16:00:00.000Z","netValue":1.0100455263394903},{"stockId":7261902214310,"date":"2026-01-27T16:00:00.000Z","netValue":1.0197762509874493},{"date":"2026-01-26T16:00:00.000Z","stockId":7261902214310,"netValue":1.0211128336620892},{"date":"2026-01-25T16:00:00.000Z","stockId":7261902214310,"netValue":1.0157342705816492},{"date":"2026-01-22T16:00:00.000Z","stockId":7261902214310,"netValue":1.0262883771477878},{"stockId":7261902214310,"date":"2026-01-21T16:00:00.000Z","netValue":1.0202467549406946},{"date":"2026-01-20T16:00:00.000Z","stockId":7261902214310,"netValue":1.0194233730225153},{"date":"2026-01-19T16:00:00.000Z","stockId":7261902214310,"netValue":1.010590959477832},{"stockId":7261902214310,"date":"2026-01-18T16:00:00.000Z","netValue":1.0011704159915917},{"stockId":7261902214310,"date":"2026-01-15T16:00:00.000Z","netValue":0.9965403056442348},{"stockId":7261902214310,"date":"2026-01-14T16:00:00.000Z","netValue":0.9990104513987728},{"date":"2026-01-13T16:00:00.000Z","stockId":7261902214310,"netValue":0.9959094788994634},{"stockId":7261902214310,"date":"2026-01-12T16:00:00.000Z","netValue":0.9933966363417105},{"stockId":7261902214310,"date":"2026-01-11T16:00:00.000Z","netValue":0.9964976088410199},{"stockId":7261902214310,"date":"2026-01-08T16:00:00.000Z","netValue":1.0010100932000658},{"date":"2026-01-07T16:00:00.000Z","stockId":7261902214310,"netValue":0.9913513599439976},{"date":"2026-01-06T16:00:00.000Z","stockId":7261902214310,"netValue":0.9902940732832295},{"date":"2026-01-05T16:00:00.000Z","stockId":7261902214310,"netValue":0.9997178539480163},{"date":"2026-01-04T16:00:00.000Z","stockId":7261902214310,"netValue":0.9920562177178429},{"date":"2025-12-30T16:00:00.000Z","stockId":7261902214310,"netValue":0.9725037986144243},{"date":"2025-12-29T16:00:00.000Z","stockId":7261902214310,"netValue":0.9774855208010602},{"date":"2025-12-28T16:00:00.000Z","stockId":7261902214310,"netValue":0.9841596288963876},{"date":"2025-12-25T16:00:00.000Z","stockId":7261902214310,"netValue":0.9915385947655604},{"date":"2025-12-24T16:00:00.000Z","stockId":7261902214310,"netValue":0.9942405495653008},{"date":"2025-12-23T16:00:00.000Z","stockId":7261902214310,"netValue":0.9938881206783782},{"date":"2025-12-22T16:00:00.000Z","stockId":7261902214310,"netValue":0.9974124095476047},{"date":"2025-12-21T16:00:00.000Z","stockId":7261902214310,"netValue":0.999292030277859},{"date":"2025-12-18T16:00:00.000Z","stockId":7261902214310,"netValue":0.9934879740217366},{"date":"2025-12-17T16:00:00.000Z","stockId":7261902214310,"netValue":0.9804224281920823},{"date":"2025-12-16T16:00:00.000Z","stockId":7261902214310,"netValue":0.984934245196155},{"date":"2025-12-15T16:00:00.000Z","stockId":7261902214310,"netValue":0.9755104645313681},{"date":"2025-12-14T16:00:00.000Z","stockId":7261902214310,"netValue":0.9821845726266956},{"date":"2025-12-11T16:00:00.000Z","stockId":7261902214310,"netValue":0.9860612903828447},{"date":"2025-12-10T16:00:00.000Z","stockId":7261902214310,"netValue":0.978329895626749},{"date":"2025-12-09T16:00:00.000Z","stockId":7261902214310,"netValue":0.981666949674413},{"date":"2025-12-08T16:00:00.000Z","stockId":7261902214310,"netValue":0.9737006023270358},{"date":"2025-12-07T16:00:00.000Z","stockId":7261902214310,"netValue":0.9844863807697943},{"date":"2025-12-04T16:00:00.000Z","stockId":7261902214310,"netValue":0.9925702044128124},{"date":"2025-12-03T16:00:00.000Z","stockId":7261902214310,"netValue":0.9891854325954299},{"date":"2025-12-02T16:00:00.000Z","stockId":7261902214310,"netValue":0.9912302473910437},{"date":"2025-12-01T16:00:00.000Z","stockId":7261902214310,"netValue":0.9893029088910708},{"date":"2025-11-30T16:00:00.000Z","stockId":7261902214310,"netValue":0.9888807214782259},{"date":"2025-11-27T16:00:00.000Z","stockId":7261902214310,"netValue":0.985965854843407},{"date":"2025-11-26T16:00:00.000Z","stockId":7261902214310,"netValue":0.9733702141963165},{"date":"2025-11-25T16:00:00.000Z","stockId":7261902214310,"netValue":0.9670485349879117},{"date":"2025-11-24T16:00:00.000Z","stockId":7261902214310,"netValue":0.9543354180451802},{"date":"2025-11-23T16:00:00.000Z","stockId":7261902214310,"netValue":0.9477090277195717},{"date":"2025-11-20T16:00:00.000Z","stockId":7261902214310,"netValue":0.9405650144416807},{"date":"2025-11-19T16:00:00.000Z","stockId":7261902214310,"netValue":0.960374426892584},{"date":"2025-11-18T16:00:00.000Z","stockId":7261902214310,"netValue":0.9652386727835793},{"date":"2025-11-17T16:00:00.000Z","stockId":7261902214310,"netValue":0.9648862438966566},{"date":"2025-11-16T16:00:00.000Z","stockId":7261902214310,"netValue":0.974779929744007},{"date":"2025-11-13T16:00:00.000Z","stockId":7261902214310,"netValue":0.9824636067303834},{"date":"2025-11-12T16:00:00.000Z","stockId":7261902214310,"netValue":0.9954814347903187},{"date":"2025-11-11T16:00:00.000Z","stockId":7261902214310,"netValue":0.9941891955382689},{"date":"2025-11-10T16:00:00.000Z","stockId":7261902214310,"netValue":0.9925445273992966},{"date":"2025-11-09T16:00:00.000Z","stockId":7261902214310,"netValue":0.9912522881472468},{"date":"2025-11-06T16:00:00.000Z","stockId":7261902214310,"netValue":0.9712299638612645},{"date":"2025-11-05T16:00:00.000Z","stockId":7261902214310,"netValue":0.9859878955996098},{"date":"2025-11-04T16:00:00.000Z","stockId":7261902214310,"netValue":0.9809584556432549},{"date":"2025-11-03T16:00:00.000Z","stockId":7261902214310,"netValue":0.9789136408476409},{"date":"2025-11-02T16:00:00.000Z","stockId":7261902214310,"netValue":0.9979484369987772},{"date":"2025-10-30T16:00:00.000Z","stockId":7261902214310,"netValue":1.003400064367977},{"date":"2025-10-29T16:00:00.000Z","stockId":7261902214310,"netValue":1.0010028206854404},{"date":"2025-10-28T16:00:00.000Z","stockId":7261902214310,"netValue":1.0152431294715036},{"date":"2025-10-27T16:00:00.000Z","stockId":7261902214310,"netValue":1.0181800368625256},{"date":"2025-10-26T16:00:00.000Z","stockId":7261902214310,"netValue":1.023914334592726},{"date":"2025-10-23T16:00:00.000Z","stockId":7261902214310,"netValue":1.0133157909715305},{"date":"2025-10-22T16:00:00.000Z","stockId":7261902214310,"netValue":1.005114491032872},{"date":"2025-10-21T16:00:00.000Z","stockId":7261902214310,"netValue":1.0174751790886805},{"date":"2025-10-20T16:00:00.000Z","stockId":7261902214310,"netValue":1.0250413797794165},{"date":"2025-10-19T16:00:00.000Z","stockId":7261902214310,"netValue":1.0250413797794162},{"date":"2025-10-16T16:00:00.000Z","stockId":7261902214310,"netValue":1.0160177457712711},{"date":"2025-10-15T16:00:00.000Z","stockId":7261902214310,"netValue":1.0408767029578836},{"date":"2025-10-14T16:00:00.000Z","stockId":7261902214310,"netValue":1.0397515937480428},{"date":"2025-10-13T16:00:00.000Z","stockId":7261902214310,"netValue":1.0049995182623155},{"date":"2025-10-12T16:00:00.000Z","stockId":7261902214310,"netValue":1.0161945056264812},{"date":"2025-10-09T16:00:00.000Z","stockId":7261902214310,"netValue":1.028089761026585},{"date":"2025-10-08T16:00:00.000Z","stockId":7261902214310,"netValue":1.022221491087889},{"date":"2025-09-29T16:00:00.000Z","stockId":7261902214310,"netValue":1.0316004024171204},{"date":"2025-09-28T16:00:00.000Z","stockId":7261902214310,"netValue":1.0234399098753535},{"date":"2025-09-25T16:00:00.000Z","stockId":7261902214310,"netValue":1.0178797697712376},{"date":"2025-09-24T16:00:00.000Z","stockId":7261902214310,"netValue":1.0267078273763983},{"date":"2025-09-23T16:00:00.000Z","stockId":7261902214310,"netValue":1.0333930766903552},{"date":"2025-09-22T16:00:00.000Z","stockId":7261902214310,"netValue":1.0271746727336906},{"date":"2025-09-21T16:00:00.000Z","stockId":7261902214310,"netValue":1.037669392061918},{"date":"2025-09-18T16:00:00.000Z","stockId":7261902214310,"netValue":1.0450969135952024},{"date":"2025-09-17T16:00:00.000Z","stockId":7261902214310,"netValue":1.0419877116168699},{"date":"2025-09-16T16:00:00.000Z","stockId":7261902214310,"netValue":1.047781274399632},{"date":"2025-09-15T16:00:00.000Z","stockId":7261902214310,"netValue":1.0374779735666613},{"date":"2025-09-14T16:00:00.000Z","stockId":7261902214310,"netValue":1.0329682355164527},{"date":"2025-09-11T16:00:00.000Z","stockId":7261902214310,"netValue":1.0358860189995283},{"date":"2025-09-10T16:00:00.000Z","stockId":7261902214310,"netValue":1.033360373717811},{"date":"2025-09-09T16:00:00.000Z","stockId":7261902214310,"netValue":1.0345274871110413},{"date":"2025-09-08T16:00:00.000Z","stockId":7261902214310,"netValue":1.0402790457104143},{"date":"2025-09-07T16:00:00.000Z","stockId":7261902214310,"netValue":1.0379868231073428},{"date":"2025-09-04T16:00:00.000Z","stockId":7261902214310,"netValue":1.0267918357431771},{"date":"2025-09-03T16:00:00.000Z","stockId":7261902214310,"netValue":1.001717500210416},{"date":"2025-09-02T16:00:00.000Z","stockId":7261902214310,"netValue":1.0090283104043776},{"date":"2025-09-01T16:00:00.000Z","stockId":7261902214310,"netValue":1.017230807129534},{"date":"2025-08-31T16:00:00.000Z","stockId":7261902214310,"netValue":1.031110155298129},{"date":"2025-08-28T16:00:00.000Z","stockId":7261902214310,"netValue":1.0266424214313097},{"date":"2025-08-27T16:00:00.000Z","stockId":7261902214310,"netValue":1.0164138277542727},{"date":"2025-08-26T16:00:00.000Z","stockId":7261902214310,"netValue":1.0260168605513051},{"date":"2025-08-25T16:00:00.000Z","stockId":7261902214310,"netValue":1.0504329322315171},{"date":"2025-08-24T16:00:00.000Z","stockId":7261902214310,"netValue":1.0467401735565696},{"date":"2025-08-21T16:00:00.000Z","stockId":7261902214310,"netValue":1.0489576890037071},{"date":"2025-08-20T16:00:00.000Z","stockId":7261902214310,"netValue":1.048840977664384},{"date":"2025-08-19T16:00:00.000Z","stockId":7261902214310,"netValue":1.0431641262209452},{"date":"2025-08-18T16:00:00.000Z","stockId":7261902214310,"netValue":1.0304938956289695},{"date":"2025-08-17T16:00:00.000Z","stockId":7261902214310,"netValue":1.0283183843652215},{"date":"2025-08-14T16:00:00.000Z","stockId":7261902214310,"netValue":1.0047192920602706},{"date":"2025-08-13T16:00:00.000Z","stockId":7261902214310,"netValue":0.9882722944265689},{"date":"2025-08-12T16:00:00.000Z","stockId":7261902214310,"netValue":0.9922824841469409},{"date":"2025-08-11T16:00:00.000Z","stockId":7261902214310,"netValue":0.9794115338488637},{"date":"2025-08-10T16:00:00.000Z","stockId":7261902214310,"netValue":0.9744349504413627},{"date":"2025-08-07T16:00:00.000Z","stockId":7261902214310,"netValue":0.9673248599535031},{"date":"2025-08-06T16:00:00.000Z","stockId":7261902214310,"netValue":0.9581466683303732},{"date":"2025-08-05T16:00:00.000Z","stockId":7261902214310,"netValue":0.9546873323340719},{"date":"2025-08-04T16:00:00.000Z","stockId":7261902214310,"netValue":0.9460599944350128},{"date":"2025-08-03T16:00:00.000Z","stockId":7261902214310,"netValue":0.940966699688189},{"date":"2025-07-31T16:00:00.000Z","stockId":7261902214310,"netValue":0.9319472235877717},{"date":"2025-07-30T16:00:00.000Z","stockId":7261902214310,"netValue":0.9290714442880854},{"date":"2025-07-29T16:00:00.000Z","stockId":7261902214310,"netValue":0.9476939531855354},{"date":"2025-07-28T16:00:00.000Z","stockId":7261902214310,"netValue":0.9524371139143901},{"date":"2025-07-27T16:00:00.000Z","stockId":7261902214310,"netValue":0.9425259512827779},{"date":"2025-07-24T16:00:00.000Z","stockId":7261902214310,"netValue":0.9412841307336138},{"date":"2025-07-23T16:00:00.000Z","stockId":7261902214310,"netValue":0.9355652751067852},{"date":"2025-07-22T16:00:00.000Z","stockId":7261902214310,"netValue":0.9301638505253819},{"date":"2025-07-21T16:00:00.000Z","stockId":7261902214310,"netValue":0.9303972732040278},{"date":"2025-07-20T16:00:00.000Z","stockId":7261902214310,"netValue":0.9299724320301249},{"date":"2025-07-17T16:00:00.000Z","stockId":7261902214310,"netValue":0.9281050506009565},{"date":"2025-07-16T16:00:00.000Z","stockId":7261902214310,"netValue":0.9340153247230416},{"date":"2025-07-15T16:00:00.000Z","stockId":7261902214310,"netValue":0.9263963846945005},{"date":"2025-07-14T16:00:00.000Z","stockId":7261902214310,"netValue":0.9320312319545503},{"date":"2025-07-13T16:00:00.000Z","stockId":7261902214310,"netValue":0.9241041620914294},{"date":"2025-07-10T16:00:00.000Z","stockId":7261902214310,"netValue":0.9180771766300213},{"date":"2025-07-09T16:00:00.000Z","stockId":7261902214310,"netValue":0.9131591147911012},{"date":"2025-07-08T16:00:00.000Z","stockId":7261902214310,"netValue":0.9227456302029422},{"date":"2025-07-07T16:00:00.000Z","stockId":7261902214310,"netValue":0.9191862092716712},{"date":"2025-07-06T16:00:00.000Z","stockId":7261902214310,"netValue":0.9146178406337199},{"date":"2025-07-03T16:00:00.000Z","stockId":7261902214310,"netValue":0.9107522291970845},{"date":"2025-07-02T16:00:00.000Z","stockId":7261902214310,"netValue":0.9111622453694181},{"date":"2025-07-01T16:00:00.000Z","stockId":7261902214310,"netValue":0.9100494032527842},{"date":"2025-06-30T16:00:00.000Z","stockId":7261902214310,"netValue":0.9193033469290545},{"date":"2025-06-29T16:00:00.000Z","stockId":7261902214310,"netValue":0.9147935127483029},{"date":"2025-06-26T16:00:00.000Z","stockId":7261902214310,"netValue":0.8969298481398786},{"date":"2025-06-25T16:00:00.000Z","stockId":7261902214310,"netValue":0.8951141800789445},{"date":"2025-06-24T16:00:00.000Z","stockId":7261902214310,"netValue":0.903782435468298},{"date":"2025-06-23T16:00:00.000Z","stockId":7261902214310,"netValue":0.8945870949922116},{"date":"2025-06-22T16:00:00.000Z","stockId":7261902214310,"netValue":0.8802961633054723},{"date":"2025-06-19T16:00:00.000Z","stockId":7261902214310,"netValue":0.876606292726404},{"date":"2025-06-18T16:00:00.000Z","stockId":7261902214310,"netValue":0.8780119446150041},{"date":"2025-06-17T16:00:00.000Z","stockId":7261902214310,"netValue":0.8983940344856786},{"date":"2025-06-16T16:00:00.000Z","stockId":7261902214310,"netValue":0.9069451522176484},{"date":"2025-06-15T16:00:00.000Z","stockId":7261902214310,"netValue":0.9148519784625178},{"date":"2025-06-12T16:00:00.000Z","stockId":7261902214310,"netValue":0.9082336664488654},{"date":"2025-06-11T16:00:00.000Z","stockId":7261902214310,"netValue":0.9129777759443838},{"date":"2025-06-10T16:00:00.000Z","stockId":7261902214310,"netValue":0.9075893749617645},{"date":"2025-06-09T16:00:00.000Z","stockId":7261902214310,"netValue":0.9008539252907288},{"date":"2025-06-08T16:00:00.000Z","stockId":7261902214310,"netValue":0.90290386866643},{"date":"2025-06-05T16:00:00.000Z","stockId":7261902214310,"netValue":0.8968126417395106},{"date":"2025-06-04T16:00:00.000Z","stockId":7261902214310,"netValue":0.9063008607305476},{"date":"2025-06-03T16:00:00.000Z","stockId":7261902214310,"netValue":0.908643613878215},{"date":"2025-06-02T16:00:00.000Z","stockId":7261902214310,"netValue":0.88726581954829},{"date":"2025-05-29T16:00:00.000Z","stockId":7261902214310,"netValue":0.8700464464269666},{"date":"2025-05-28T16:00:00.000Z","stockId":7261902214310,"netValue":0.8759619324963189},{"date":"2025-05-27T16:00:00.000Z","stockId":7261902214310,"netValue":0.8623152922966801},{"date":"2025-05-26T16:00:00.000Z","stockId":7261902214310,"netValue":0.8600896768063963},{"date":"2025-05-25T16:00:00.000Z","stockId":7261902214310,"netValue":0.8587425593749951},{"date":"2025-05-22T16:00:00.000Z","stockId":7261902214310,"netValue":0.8631937903555632},{"date":"2025-05-21T16:00:00.000Z","stockId":7261902214310,"netValue":0.8697535679120162},{"date":"2025-05-20T16:00:00.000Z","stockId":7261902214310,"netValue":0.8794760622178197},{"date":"2025-05-19T16:00:00.000Z","stockId":7261902214310,"netValue":0.8788903739309031},{"date":"2025-05-18T16:00:00.000Z","stockId":7261902214310,"netValue":0.8628423773834132},{"date":"2025-05-15T16:00:00.000Z","stockId":7261902214310,"netValue":0.8598553327486452},{"date":"2025-05-14T16:00:00.000Z","stockId":7261902214310,"netValue":0.8660050941327642},{"date":"2025-05-13T16:00:00.000Z","stockId":7261902214310,"netValue":0.8685235881379987},{"date":"2025-05-12T16:00:00.000Z","stockId":7261902214310,"netValue":0.864013753957247},{"date":"2025-05-11T16:00:00.000Z","stockId":7261902214310,"netValue":0.8707492036282827},{"date":"2025-05-08T16:00:00.000Z","stockId":7261902214310,"netValue":0.8527098669052757},{"date":"2025-05-07T16:00:00.000Z","stockId":7261902214310,"netValue":0.8447444374602224},{"date":"2025-05-06T16:00:00.000Z","stockId":7261902214310,"netValue":0.8462672270062064},{"date":"2025-05-05T16:00:00.000Z","stockId":7261902214310,"netValue":0.8500742352426579},{"date":"2025-04-29T16:00:00.000Z","stockId":7261902214310,"netValue":0.8432216479142389},{"date":"2025-04-28T16:00:00.000Z","stockId":7261902214310,"netValue":0.8369547488727367},{"date":"2025-04-27T16:00:00.000Z","stockId":7261902214310,"netValue":0.833147740636285},{"date":"2025-04-24T16:00:00.000Z","stockId":7261902214310,"netValue":0.8389460890482539},{"date":"2025-04-23T16:00:00.000Z","stockId":7261902214310,"netValue":0.8394146396777871},{"date":"2025-04-22T16:00:00.000Z","stockId":7261902214310,"netValue":0.8352562184691856},{"date":"2025-04-21T16:00:00.000Z","stockId":7261902214310,"netValue":0.8226638171859972},{"date":"2025-04-20T16:00:00.000Z","stockId":7261902214310,"netValue":0.8227809548433807},{"date":"2025-04-17T16:00:00.000Z","stockId":7261902214310,"netValue":0.8084314886994417},{"date":"2025-04-16T16:00:00.000Z","stockId":7261902214310,"netValue":0.8131755981949602},{"date":"2025-04-15T16:00:00.000Z","stockId":7261902214310,"netValue":0.8070843712680409},{"date":"2025-04-14T16:00:00.000Z","stockId":7261902214310,"netValue":0.819325359579079},{"date":"2025-04-13T16:00:00.000Z","stockId":7261902214310,"netValue":0.8140540962538432},{"date":"2025-04-10T16:00:00.000Z","stockId":7261902214310,"netValue":0.8020473832575716},{"date":"2025-04-09T16:00:00.000Z","stockId":7261902214310,"netValue":0.803049547247829},{"date":"2025-04-08T16:00:00.000Z","stockId":7261902214310,"netValue":0.7728799003401606},{"date":"2025-04-07T16:00:00.000Z","stockId":7261902214310,"netValue":0.7615695341630544},{"date":"2025-04-06T16:00:00.000Z","stockId":7261902214310,"netValue":0.7476880308247962},{"date":"2025-04-02T16:00:00.000Z","stockId":7261902214310,"netValue":0.8370066570853028},{"date":"2025-04-01T16:00:00.000Z","stockId":7261902214310,"netValue":0.8694444586002776},{"date":"2025-03-31T16:00:00.000Z","stockId":7261902214310,"netValue":0.8709161398637378},{"date":"2025-03-30T16:00:00.000Z","stockId":7261902214310,"netValue":0.8618955440468219},{"date":"2025-03-27T16:00:00.000Z","stockId":7261902214310,"netValue":0.8672715581110488},{"date":"2025-03-26T16:00:00.000Z","stockId":7261902214310,"netValue":0.8693275887293164},{"date":"2025-03-25T16:00:00.000Z","stockId":7261902214310,"netValue":0.8559135648749039},{"date":"2025-03-24T16:00:00.000Z","stockId":7261902214310,"netValue":0.8522213560631761},{"date":"2025-03-23T16:00:00.000Z","stockId":7261902214310,"netValue":0.8615925614929766},{"date":"2025-03-20T16:00:00.000Z","stockId":7261902214310,"netValue":0.8489966267352942},{"date":"2025-03-19T16:00:00.000Z","stockId":7261902214310,"netValue":0.8582509622941328},{"date":"2025-03-18T16:00:00.000Z","stockId":7261902214310,"netValue":0.8684402568206632},{"date":"2025-03-17T16:00:00.000Z","stockId":7261902214310,"netValue":0.8672023152991261},{"date":"2025-03-16T16:00:00.000Z","stockId":7261902214310,"netValue":0.8513340241545231},{"date":"2025-03-13T16:00:00.000Z","stockId":7261902214310,"netValue":0.8489273839233715},{"date":"2025-03-12T16:00:00.000Z","stockId":7261902214310,"netValue":0.8301849730637711},{"date":"2025-03-11T16:00:00.000Z","stockId":7261902214310,"netValue":0.8327084831658842},{"date":"2025-03-10T16:00:00.000Z","stockId":7261902214310,"netValue":0.8352796203270363},{"date":"2025-03-09T16:00:00.000Z","stockId":7261902214310,"netValue":0.8236186445370456},{"date":"2025-03-06T16:00:00.000Z","stockId":7261902214310,"netValue":0.8288301616712723},{"date":"2025-03-05T16:00:00.000Z","stockId":7261902214310,"netValue":0.8307000796066561},{"date":"2025-03-04T16:00:00.000Z","stockId":7261902214310,"netValue":0.8193420863705108},{"date":"2025-03-03T16:00:00.000Z","stockId":7261902214310,"netValue":0.8103214905535949},{"date":"2025-03-02T16:00:00.000Z","stockId":7261902214310,"netValue":0.8089190521020574},{"date":"2025-02-27T16:00:00.000Z","stockId":7261902214310,"netValue":0.8074473708385973},{"date":"2025-02-26T16:00:00.000Z","stockId":7261902214310,"netValue":0.8262374087572366},{"date":"2025-02-25T16:00:00.000Z","stockId":7261902214310,"netValue":0.8178704051070507},{"date":"2025-02-24T16:00:00.000Z","stockId":7261902214310,"netValue":0.8127757578437855},{"date":"2025-02-23T16:00:00.000Z","stockId":7261902214310,"netValue":0.8236662715960847},{"date":"2025-02-20T16:00:00.000Z","stockId":7261902214310,"netValue":0.8240645082680078},{"date":"2025-02-19T16:00:00.000Z","stockId":7261902214310,"netValue":0.8216102409778172},{"date":"2025-02-18T16:00:00.000Z","stockId":7261902214310,"netValue":0.8214241282949329},{"date":"2025-02-17T16:00:00.000Z","stockId":7261902214310,"netValue":0.8186192513918581},{"date":"2025-02-16T16:00:00.000Z","stockId":7261902214310,"netValue":0.8172644399993594},{"date":"2025-02-13T16:00:00.000Z","stockId":7261902214310,"netValue":0.8165632207735907},{"date":"2025-02-12T16:00:00.000Z","stockId":7261902214310,"netValue":0.8056727070212915},{"date":"2025-02-11T16:00:00.000Z","stockId":7261902214310,"netValue":0.8132216215747472},{"date":"2025-02-10T16:00:00.000Z","stockId":7261902214310,"netValue":0.8116330704403256},{"date":"2025-02-09T16:00:00.000Z","stockId":7261902214310,"netValue":0.8158620015478217},{"date":"2025-02-06T16:00:00.000Z","stockId":7261902214310,"netValue":0.8146240600262846},{"date":"2025-02-05T16:00:00.000Z","stockId":7261902214310,"netValue":0.8084044903040655},{"date":"2025-02-04T16:00:00.000Z","stockId":7261902214310,"netValue":0.8013269060428336},{"date":"2025-01-26T16:00:00.000Z","stockId":7261902214310,"netValue":0.8096484462035107},{"date":"2025-01-23T16:00:00.000Z","stockId":7261902214310,"netValue":0.8094151221448763},{"date":"2025-01-22T16:00:00.000Z","stockId":7261902214310,"netValue":0.8040874683234025},{"date":"2025-01-21T16:00:00.000Z","stockId":7261902214310,"netValue":0.8097651082328279},{"date":"2025-01-20T16:00:00.000Z","stockId":7261902214310,"netValue":0.8156760722008878},{"date":"2025-01-19T16:00:00.000Z","stockId":7261902214310,"netValue":0.8056040747045261},{"date":"2025-01-16T16:00:00.000Z","stockId":7261902214310,"netValue":0.797865317794509},{"date":"2025-01-15T16:00:00.000Z","stockId":7261902214310,"netValue":0.7880266443567816},{"date":"2025-01-14T16:00:00.000Z","stockId":7261902214310,"netValue":0.7804045494760817},{"date":"2025-01-13T16:00:00.000Z","stockId":7261902214310,"netValue":0.7857322032975554},{"date":"2025-01-12T16:00:00.000Z","stockId":7261902214310,"netValue":0.7668714906273217},{"date":"2025-01-09T16:00:00.000Z","stockId":7261902214310,"netValue":0.7729769791268981},{"date":"2025-01-08T16:00:00.000Z","stockId":7261902214310,"netValue":0.7826211280331088},{"date":"2025-01-07T16:00:00.000Z","stockId":7261902214310,"netValue":0.7872488096786794},{"date":"2025-01-06T16:00:00.000Z","stockId":7261902214310,"netValue":0.7798600388566137},{"date":"2025-01-05T16:00:00.000Z","stockId":7261902214310,"netValue":0.7742990609765055},{"date":"2025-01-02T16:00:00.000Z","stockId":7261902214310,"netValue":0.7752323572110431},{"date":"2025-01-01T16:00:00.000Z","stockId":7261902214310,"netValue":0.7834765617654473},{"date":"2024-12-30T16:00:00.000Z","stockId":7261902214310,"netValue":0.7921486149100023},{"date":"2024-12-29T16:00:00.000Z","stockId":7261902214310,"netValue":0.797009620614207},{"date":"2024-12-26T16:00:00.000Z","stockId":7261902214310,"netValue":0.7962317859361047},{"date":"2024-12-25T16:00:00.000Z","stockId":7261902214310,"netValue":0.799576185259186},{"date":"2024-12-24T16:00:00.000Z","stockId":7261902214310,"netValue":0.7972817441999598},{"date":"2024-12-23T16:00:00.000Z","stockId":7261902214310,"netValue":0.8015594397575787},{"date":"2024-12-22T16:00:00.000Z","stockId":7261902214310,"netValue":0.7964651099947393},{"date":"2024-12-19T16:00:00.000Z","stockId":7261902214310,"netValue":0.8020648874019656},{"date":"2024-12-18T16:00:00.000Z","stockId":7261902214310,"netValue":0.7976317302879115},{"date":"2024-12-17T16:00:00.000Z","stockId":7261902214310,"netValue":0.799070474166836},{"date":"2024-12-16T16:00:00.000Z","stockId":7261902214310,"netValue":0.7940540069061959},{"date":"2024-12-15T16:00:00.000Z","stockId":7261902214310,"netValue":0.7980205159029812},{"date":"2024-12-12T16:00:00.000Z","stockId":7261902214310,"netValue":0.8054480862521649},{"date":"2024-12-11T16:00:00.000Z","stockId":7261902214310,"netValue":0.8179699863641878},{"date":"2024-12-10T16:00:00.000Z","stockId":7261902214310,"netValue":0.8018703628704494},{"date":"2024-12-09T16:00:00.000Z","stockId":7261902214310,"netValue":0.7943261304919483},{"date":"2024-12-08T16:00:00.000Z","stockId":7261902214310,"netValue":0.7899317729050125},{"date":"2024-12-05T16:00:00.000Z","stockId":7261902214310,"netValue":0.7844095945520222},{"date":"2024-12-04T16:00:00.000Z","stockId":7261902214310,"netValue":0.7760487279683008},{"date":"2024-12-03T16:00:00.000Z","stockId":7261902214310,"netValue":0.7824263400536295},{"date":"2024-12-02T16:00:00.000Z","stockId":7261902214310,"netValue":0.7882206419923723},{"date":"2024-12-01T16:00:00.000Z","stockId":7261902214310,"netValue":0.7870928212263182},{"date":"2024-11-28T16:00:00.000Z","stockId":7261902214310,"netValue":0.7831263122295329},{"date":"2024-11-27T16:00:00.000Z","stockId":7261902214310,"netValue":0.7756208793781498},{"date":"2024-11-26T16:00:00.000Z","stockId":7261902214310,"netValue":0.7856150143723123},{"date":"2024-11-25T16:00:00.000Z","stockId":7261902214310,"netValue":0.7671821502922294},{"date":"2024-11-24T16:00:00.000Z","stockId":7261902214310,"netValue":0.7692432672928213},{"date":"2024-11-21T16:00:00.000Z","stockId":7261902214310,"netValue":0.7689320807319877},{"date":"2024-11-20T16:00:00.000Z","stockId":7261902214310,"netValue":0.7889594136953936},{"date":"2024-11-19T16:00:00.000Z","stockId":7261902214310,"netValue":0.7896593858712967},{"date":"2024-11-18T16:00:00.000Z","stockId":7261902214310,"netValue":0.7858483384309467},{"date":"2024-11-17T16:00:00.000Z","stockId":7261902214310,"netValue":0.7761263270225369},{"date":"2024-11-14T16:00:00.000Z","stockId":7261902214310,"netValue":0.7826206011371828},{"date":"2024-11-13T16:00:00.000Z","stockId":7261902214310,"netValue":0.7916814398968075},{"date":"2024-11-12T16:00:00.000Z","stockId":7261902214310,"netValue":0.8096088563325035},{"date":"2024-11-11T16:00:00.000Z","stockId":7261902214310,"netValue":0.8111254627136274},{"date":"2024-11-10T16:00:00.000Z","stockId":7261902214310,"netValue":0.8170364266816872},{"date":"2024-11-07T16:00:00.000Z","stockId":7261902214310,"netValue":0.8204196255318864},{"date":"2024-11-06T16:00:00.000Z","stockId":7261902214310,"netValue":0.8236861623527678},{"date":"2024-11-05T16:00:00.000Z","stockId":7261902214310,"netValue":0.8065365805951746},{"date":"2024-11-04T16:00:00.000Z","stockId":7261902214310,"netValue":0.8190196811800793},{"date":"2024-11-03T16:00:00.000Z","stockId":7261902214310,"netValue":0.8110476002114279},{"date":"2024-10-31T16:00:00.000Z","stockId":7261902214310,"netValue":0.8033867058036095},{"date":"2024-10-30T16:00:00.000Z","stockId":7261902214310,"netValue":0.8045921256238999},{"date":"2024-10-29T16:00:00.000Z","stockId":7261902214310,"netValue":0.813964150944358},{"date":"2024-10-28T16:00:00.000Z","stockId":7261902214310,"netValue":0.8218195698836928},{"date":"2024-10-27T16:00:00.000Z","stockId":7261902214310,"netValue":0.8287026296134082},{"date":"2024-10-24T16:00:00.000Z","stockId":7261902214310,"netValue":0.8219750314401277},{"date":"2024-10-23T16:00:00.000Z","stockId":7261902214310,"netValue":0.8231416517333},{"date":"2024-10-22T16:00:00.000Z","stockId":7261902214310,"netValue":0.8330969872003442},{"date":"2024-10-21T16:00:00.000Z","stockId":7261902214310,"netValue":0.8230637892311008},{"date":"2024-10-20T16:00:00.000Z","stockId":7261902214310,"netValue":0.8124084815881532},{"date":"2024-10-17T16:00:00.000Z","stockId":7261902214310,"netValue":0.8137696264128417},{"date":"2024-10-16T16:00:00.000Z","stockId":7261902214310,"netValue":0.7937422934494358},{"date":"2024-10-15T16:00:00.000Z","stockId":7261902214310,"netValue":0.8007032156813505},{"date":"2024-10-14T16:00:00.000Z","stockId":7261902214310,"netValue":0.8015198498865709},{"date":"2024-10-13T16:00:00.000Z","stockId":7261902214310,"netValue":0.8201860380252883},{"date":"2024-10-10T16:00:00.000Z","stockId":7261902214310,"netValue":0.8098807164702924},{"date":"2024-10-09T16:00:00.000Z","stockId":7261902214310,"netValue":0.8271456940436117},{"date":"2024-10-08T16:00:00.000Z","stockId":7261902214310,"netValue":0.812093492301985},{"date":"2024-10-07T16:00:00.000Z","stockId":7261902214310,"netValue":0.8592299495868003},{"date":"2024-09-29T16:00:00.000Z","stockId":7261902214310,"netValue":0.841790610523449},{"date":"2024-09-26T16:00:00.000Z","stockId":7261902214310,"netValue":0.786647564253875},{"date":"2024-09-25T16:00:00.000Z","stockId":7261902214310,"netValue":0.7559315702003666},{"date":"2024-09-24T16:00:00.000Z","stockId":7261902214310,"netValue":0.7274283519785509},{"date":"2024-09-23T16:00:00.000Z","stockId":7261902214310,"netValue":0.7297575896961223},{"date":"2024-09-22T16:00:00.000Z","stockId":7261902214310,"netValue":0.7297575896961223},{"date":"2024-09-19T16:00:00.000Z","stockId":7261902214310,"netValue":0.7334843700442366},{"date":"2024-09-18T16:00:00.000Z","stockId":7261902214310,"netValue":0.7293210232934706},{"date":"2024-09-17T16:00:00.000Z","stockId":7261902214310,"netValue":0.7141523596659655},{"date":"2024-09-12T16:00:00.000Z","stockId":7261902214310,"netValue":0.7125511744045281},{"date":"2024-09-11T16:00:00.000Z","stockId":7261902214310,"netValue":0.7177626781282015},{"date":"2024-09-10T16:00:00.000Z","stockId":7261902214310,"netValue":0.72658450031411},{"date":"2024-09-09T16:00:00.000Z","stockId":7261902214310,"netValue":0.7251576765427048},{"date":"2024-09-08T16:00:00.000Z","stockId":7261902214310,"netValue":0.7237894150530244},{"date":"2024-09-05T16:00:00.000Z","stockId":7261902214310,"netValue":0.7260021908847173},{"date":"2024-09-04T16:00:00.000Z","stockId":7261902214310,"netValue":0.7338630368427348},{"date":"2024-09-03T16:00:00.000Z","stockId":7261902214310,"netValue":0.7365416602179422},{"date":"2024-09-02T16:00:00.000Z","stockId":7261902214310,"netValue":0.7368910458755777},{"date":"2024-09-01T16:00:00.000Z","stockId":7261902214310,"netValue":0.7314466183801475},{"date":"2024-08-29T16:00:00.000Z","stockId":7261902214310,"netValue":0.734824013070626},{"date":"2024-08-28T16:00:00.000Z","stockId":7261902214310,"netValue":0.7214894584763154},{"date":"2024-08-27T16:00:00.000Z","stockId":7261902214310,"netValue":0.7146474883503423},{"date":"2024-08-26T16:00:00.000Z","stockId":7261902214310,"netValue":0.7163072358935048},{"date":"2024-08-25T16:00:00.000Z","stockId":7261902214310,"netValue":0.7172096498396708},{"date":"2024-08-22T16:00:00.000Z","stockId":7261902214310,"netValue":0.7150261551488406},{"date":"2024-08-21T16:00:00.000Z","stockId":7261902214310,"netValue":0.7166273404102776},{"date":"2024-08-20T16:00:00.000Z","stockId":7261902214310,"netValue":0.7097853702843049},{"date":"2024-08-19T16:00:00.000Z","stockId":7261902214310,"netValue":0.7145895887461885},{"date":"2024-08-18T16:00:00.000Z","stockId":7261902214310,"netValue":0.7231492060194777},{"date":"2024-08-15T16:00:00.000Z","stockId":7261902214310,"netValue":0.7247796724217777},{"date":"2024-08-14T16:00:00.000Z","stockId":7261902214310,"netValue":0.720354120758392},{"date":"2024-08-13T16:00:00.000Z","stockId":7261902214310,"netValue":0.724663210535899},{"date":"2024-08-12T16:00:00.000Z","stockId":7261902214310,"netValue":0.7383471507878453},{"date":"2024-08-11T16:00:00.000Z","stockId":7261902214310,"netValue":0.7385507934187397},{"date":"2024-08-08T16:00:00.000Z","stockId":7261902214310,"netValue":0.7355813466676222},{"date":"2024-08-07T16:00:00.000Z","stockId":7261902214310,"netValue":0.7400940790760242},{"date":"2024-08-06T16:00:00.000Z","stockId":7261902214310,"netValue":0.7308356904874633},{"date":"2024-08-05T16:00:00.000Z","stockId":7261902214310,"netValue":0.7251583392202762},{"date":"2024-08-04T16:00:00.000Z","stockId":7261902214310,"netValue":0.7188693973828331},{"date":"2024-08-01T16:00:00.000Z","stockId":7261902214310,"netValue":0.7274582957969848},{"date":"2024-07-31T16:00:00.000Z","stockId":7261902214310,"netValue":0.7352612421508491},{"date":"2024-07-30T16:00:00.000Z","stockId":7261902214310,"netValue":0.7424233167935953},{"date":"2024-07-29T16:00:00.000Z","stockId":7261902214310,"netValue":0.7192480641813316},{"date":"2024-07-28T16:00:00.000Z","stockId":7261902214310,"netValue":0.7222760732141743}]}