window.pageData = {"startDate":"2024-07-25T04:26:41.277Z","endDate":"2026-07-25T04:26:41.277Z","manager":{"_id":7260426220180,"name":"赵大震","gender":"m","educationCode":"001002","resume":"赵大震：男，硕士研究生。毕业于美国加利福尼亚大学洛杉矶分校金融工程专业。曾任职于莫尼塔（上海）投资发展有限公司、中信建投证券等，2017年4月加入国泰基金，历任研究员、投资经理助理。2022年6月起任国泰金鹿混合型证券投资基金的基金经理，2026年4月起兼任国泰价值经典灵活配置混合型证券投资基金（LOF）的基金经理。","tickerId":260426220180,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20867389","exchange":"fm","cnInfoCode":"db20867389","followedNum":0,"currency":"CNY","workingDate":"2022-06-01T16:00:00.000Z","fundCompanyId":4000050010000,"fundManagerSecondLevel":"hybrid","pinyin":"zdz","fundCompany":{"_id":4000050010000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7260426220180,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.2548824678922649,"fm_p_r_m3":0.19059268660208173,"fm_p_r_m6":0.5493687538914354,"fm_cagr_p_r_fs":0.1878672861100772,"fm_p_r_y1":1.1705809093438497,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.13038612199216565,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.02054794520547945,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.9117137911136757,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.06132075471698113,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.014769230769230769,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.031187790311877902,"fm_p_r_y3":0.7680979676502311,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5953757225433526,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.10657193605683836,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.3329479768786127,"fm_p_r_fys":0.577625118475934},"fmi":{"stockId":7260426220180,"type":"fmi","fm_my":4.1,"fm_d":{"3000000020018":"国泰金鹿混合的基金经理"},"fm_wy":13,"fm_a_as":0,"fm_a_mfn":3,"fm_as":1529643411.8418,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1529643411.8418,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":1529643411.8418,"fm_q_as":0,"fm_r_f_cagr":0.187,"fm_r_fd":3000000020018,"fm_r_ftp":1.0344}},"topTenManagedFundList":[{"_id":3000000020018,"stockCode":"020018","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2008-05-05T16:00:00.000Z","setUpScale":2540610000,"market":"a","tickerId":20018,"name":"国泰金鹿混合型证券投资基金","shortName":"国泰金鹿混合(020018)","fundSecondLevel":"hybrid","__csrcFundId":83,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:35.401Z","masterFundFlag":1,"inceptionDate":"2008-06-11T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","pinyin":"gtjlhhxzqtzjj","masterFundShortName":"国泰金鹿混合","hotMetrics":{"stockId":3000000020018,"type":"f_as","f_tas":864149048.94,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000160215,"stockCode":"160215","stockType":"fund","areaCode":"cn","followedNum":36,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2010-07-04T16:00:00.000Z","setUpScale":1276570000,"market":"a","tickerId":160215,"name":"国泰价值经典灵活配置混合型证券投资基金（LOF）","shortName":"国泰价值经典灵活配置混合（LOF）(160215)","fundSecondLevel":"hybrid","__csrcFundId":2970,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:35.466Z","masterFundFlag":1,"inceptionDate":"2010-08-12T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050010000,"currency":"CNY","pinyin":"gtjzjdlhpzhhxzqtzjj(lof)","masterFundShortName":"国泰价值经典灵活配置混合（LOF）","lofFundFlag":1,"hotMetrics":{"stockId":3000000160215,"type":"f_as","f_tas":334016446.25,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":7452706.5600000005,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000160220,"stockCode":"160220","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2013-12-17T16:00:00.000Z","setUpScale":1488480000,"market":"a","tickerId":160220,"name":"国泰民益灵活配置混合型证券投资基金（LOF）","shortName":"国泰民益灵活配置混合（LOF）(160220)","fundSecondLevel":"hybrid","__csrcFundId":3564,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:35.469Z","masterFundFlag":1,"inceptionDate":"2013-12-29T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","pinyin":"gtmylhpzhhxzqtzjj(lof)","memoNum":1,"masterFundShortName":"国泰民益灵活配置混合（LOF）","lofFundFlag":1,"hotMetrics":{"stockId":3000000160220,"type":"f_as","f_tas":250281477.1066,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":27722662.877,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000160226,"stockCode":"160226","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"lof_etf","ipoDate":"2013-12-17T16:00:00.000Z","setUpScale":1488480000,"market":"a","tickerId":160226,"name":"国泰民益灵活配置混合型证券投资基金（LOF）","shortName":"国泰民益灵活配置混合(LOF)C","fundSecondLevel":"hybrid","__csrcFundId":3564,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:44.798Z","lofFundFlag":1,"inceptionDate":"2015-11-16T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtmylhpzhhxzqtzjj(lof)","hotMetrics":{"stockId":3000000160226,"type":"f_as","f_tas":81196439.5452,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49088,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7260426220180,"netValue":2.0404413079224097},{"date":"2026-07-22T16:00:00.000Z","stockId":7260426220180,"netValue":2.0943326477587005},{"stockId":7260426220180,"date":"2026-07-21T16:00:00.000Z","netValue":2.1009788111331638},{"date":"2026-07-20T16:00:00.000Z","stockId":7260426220180,"netValue":2.176769684640554},{"stockId":7260426220180,"date":"2026-07-19T16:00:00.000Z","netValue":2.094838091276066},{"date":"2026-07-16T16:00:00.000Z","stockId":7260426220180,"netValue":2.1330498462830545},{"date":"2026-07-15T16:00:00.000Z","stockId":7260426220180,"netValue":2.316916122711545},{"stockId":7260426220180,"date":"2026-07-14T16:00:00.000Z","netValue":2.340303694824418},{"date":"2026-07-13T16:00:00.000Z","stockId":7260426220180,"netValue":2.318038411142479},{"stockId":7260426220180,"date":"2026-07-12T16:00:00.000Z","netValue":2.193083518986443},{"stockId":7260426220180,"date":"2026-07-09T16:00:00.000Z","netValue":2.249490465535548},{"stockId":7260426220180,"date":"2026-07-08T16:00:00.000Z","netValue":2.329015595918685},{"stockId":7260426220180,"date":"2026-07-07T16:00:00.000Z","netValue":2.208008387108509},{"stockId":7260426220180,"date":"2026-07-06T16:00:00.000Z","netValue":2.2668173729083865},{"date":"2026-07-05T16:00:00.000Z","stockId":7260426220180,"netValue":2.280161702261413},{"date":"2026-07-02T16:00:00.000Z","stockId":7260426220180,"netValue":2.3903626587725544},{"stockId":7260426220180,"date":"2026-07-01T16:00:00.000Z","netValue":2.35999153873927},{"date":"2026-06-30T16:00:00.000Z","stockId":7260426220180,"netValue":2.534217128135616},{"date":"2026-06-29T16:00:00.000Z","stockId":7260426220180,"netValue":2.6379053941969417},{"date":"2026-06-28T16:00:00.000Z","stockId":7260426220180,"netValue":2.551522617444637},{"date":"2026-06-25T16:00:00.000Z","stockId":7260426220180,"netValue":2.640615076128598},{"date":"2026-06-24T16:00:00.000Z","stockId":7260426220180,"netValue":2.738415377437913},{"stockId":7260426220180,"date":"2026-06-23T16:00:00.000Z","netValue":2.654041484567607},{"date":"2026-06-22T16:00:00.000Z","stockId":7260426220180,"netValue":2.562497350387184},{"date":"2026-06-21T16:00:00.000Z","stockId":7260426220180,"netValue":2.695422093634517},{"date":"2026-06-17T16:00:00.000Z","stockId":7260426220180,"netValue":2.6387190741839124},{"date":"2026-06-16T16:00:00.000Z","stockId":7260426220180,"netValue":2.560533281301516},{"date":"2026-06-15T16:00:00.000Z","stockId":7260426220180,"netValue":2.4960221122335913},{"date":"2026-06-14T16:00:00.000Z","stockId":7260426220180,"netValue":2.3791675246664257},{"stockId":7260426220180,"date":"2026-06-11T16:00:00.000Z","netValue":2.1810163426323905},{"date":"2026-06-10T16:00:00.000Z","stockId":7260426220180,"netValue":2.1668206230140696},{"stockId":7260426220180,"date":"2026-06-09T16:00:00.000Z","netValue":2.1721221431768365},{"stockId":7260426220180,"date":"2026-06-08T16:00:00.000Z","netValue":2.221681681980521},{"date":"2026-06-07T16:00:00.000Z","stockId":7260426220180,"netValue":2.0882452452902998},{"stockId":7260426220180,"date":"2026-06-04T16:00:00.000Z","netValue":2.11193240815616},{"stockId":7260426220180,"date":"2026-06-03T16:00:00.000Z","netValue":2.1948089923736545},{"date":"2026-06-02T16:00:00.000Z","stockId":7260426220180,"netValue":2.181374688907582},{"stockId":7260426220180,"date":"2026-06-01T16:00:00.000Z","netValue":2.116171137517521},{"stockId":7260426220180,"date":"2026-05-31T16:00:00.000Z","netValue":2.0107543087530653},{"date":"2026-05-28T16:00:00.000Z","stockId":7260426220180,"netValue":2.12176036147367},{"date":"2026-05-27T16:00:00.000Z","stockId":7260426220180,"netValue":2.146951366102015},{"stockId":7260426220180,"date":"2026-05-26T16:00:00.000Z","netValue":2.0432094797982403},{"stockId":7260426220180,"date":"2026-05-25T16:00:00.000Z","netValue":2.042954251582552},{"stockId":7260426220180,"date":"2026-05-24T16:00:00.000Z","netValue":2.01828576558966},{"date":"2026-05-21T16:00:00.000Z","stockId":7260426220180,"netValue":1.9588656120706789},{"date":"2026-05-20T16:00:00.000Z","stockId":7260426220180,"netValue":1.890458966229205},{"stockId":7260426220180,"date":"2026-05-19T16:00:00.000Z","netValue":1.9389340638463541},{"stockId":7260426220180,"date":"2026-05-18T16:00:00.000Z","netValue":1.9231571174658983},{"stockId":7260426220180,"date":"2026-05-17T16:00:00.000Z","netValue":1.9500216417233185},{"date":"2026-05-14T16:00:00.000Z","stockId":7260426220180,"netValue":1.9402723104169723},{"date":"2026-05-13T16:00:00.000Z","stockId":7260426220180,"netValue":1.9938900755228635},{"stockId":7260426220180,"date":"2026-05-12T16:00:00.000Z","netValue":2.017303019631024},{"stockId":7260426220180,"date":"2026-05-11T16:00:00.000Z","netValue":2.0039650917066147},{"stockId":7260426220180,"date":"2026-05-10T16:00:00.000Z","netValue":1.9852645893186804},{"stockId":7260426220180,"date":"2026-05-07T16:00:00.000Z","netValue":1.9235995912585824},{"stockId":7260426220180,"date":"2026-05-06T16:00:00.000Z","netValue":1.8812186685226295},{"stockId":7260426220180,"date":"2026-05-05T16:00:00.000Z","netValue":1.7784540226711627},{"date":"2026-04-29T16:00:00.000Z","stockId":7260426220180,"netValue":1.7292826458772463},{"date":"2026-04-28T16:00:00.000Z","stockId":7260426220180,"netValue":1.7177756674243327},{"stockId":7260426220180,"date":"2026-04-27T16:00:00.000Z","netValue":1.6975903138159252},{"stockId":7260426220180,"date":"2026-04-26T16:00:00.000Z","netValue":1.7285104045324333},{"stockId":7260426220180,"date":"2026-04-23T16:00:00.000Z","netValue":1.7138029914712245},{"stockId":7260426220180,"date":"2026-04-22T16:00:00.000Z","netValue":1.7494055223532903},{"stockId":7260426220180,"date":"2026-04-21T16:00:00.000Z","netValue":1.7966195725793803},{"stockId":7260426220180,"date":"2026-04-20T16:00:00.000Z","netValue":1.7121415340462258},{"stockId":7260426220180,"date":"2026-04-19T16:00:00.000Z","netValue":1.7017000062378362},{"stockId":7260426220180,"date":"2026-04-16T16:00:00.000Z","netValue":1.7135557427848898},{"stockId":7260426220180,"date":"2026-04-15T16:00:00.000Z","netValue":1.6451899236906489},{"date":"2026-04-14T16:00:00.000Z","stockId":7260426220180,"netValue":1.610727382789547},{"date":"2026-04-13T16:00:00.000Z","stockId":7260426220180,"netValue":1.612075217541217},{"date":"2026-04-12T16:00:00.000Z","stockId":7260426220180,"netValue":1.596109602752159},{"stockId":7260426220180,"date":"2026-04-09T16:00:00.000Z","netValue":1.6000702165011895},{"date":"2026-04-08T16:00:00.000Z","stockId":7260426220180,"netValue":1.5690619857377928},{"stockId":7260426220180,"date":"2026-04-07T16:00:00.000Z","netValue":1.545474492594622},{"stockId":7260426220180,"date":"2026-04-06T16:00:00.000Z","netValue":1.4790455293472275},{"stockId":7260426220180,"date":"2026-04-02T16:00:00.000Z","netValue":1.4917718047174966},{"stockId":7260426220180,"date":"2026-04-01T16:00:00.000Z","netValue":1.45227646736149},{"stockId":7260426220180,"date":"2026-03-31T16:00:00.000Z","netValue":1.4703236423477763},{"date":"2026-03-30T16:00:00.000Z","stockId":7260426220180,"netValue":1.3987931980252313},{"stockId":7260426220180,"date":"2026-03-29T16:00:00.000Z","netValue":1.4263302249040024},{"date":"2026-03-26T16:00:00.000Z","stockId":7260426220180,"netValue":1.4190894130554015},{"stockId":7260426220180,"date":"2026-03-25T16:00:00.000Z","netValue":1.4180471749862849},{"stockId":7260426220180,"date":"2026-03-24T16:00:00.000Z","netValue":1.4394953373560049},{"stockId":7260426220180,"date":"2026-03-23T16:00:00.000Z","netValue":1.4044980800877658},{"stockId":7260426220180,"date":"2026-03-22T16:00:00.000Z","netValue":1.359956116291825},{"stockId":7260426220180,"date":"2026-03-19T16:00:00.000Z","netValue":1.4363137685134373},{"stockId":7260426220180,"date":"2026-03-18T16:00:00.000Z","netValue":1.381404278661545},{"stockId":7260426220180,"date":"2026-03-17T16:00:00.000Z","netValue":1.377674163466811},{"date":"2026-03-16T16:00:00.000Z","stockId":7260426220180,"netValue":1.3239714755896856},{"date":"2026-03-15T16:00:00.000Z","stockId":7260426220180,"netValue":1.400548546352165},{"date":"2026-03-12T16:00:00.000Z","stockId":7260426220180,"netValue":1.3905101481075133},{"date":"2026-03-11T16:00:00.000Z","stockId":7260426220180,"netValue":1.4008228195282486},{"date":"2026-03-10T16:00:00.000Z","stockId":7260426220180,"netValue":1.422709818979702},{"stockId":7260426220180,"date":"2026-03-09T16:00:00.000Z","netValue":1.4277564454196363},{"date":"2026-03-08T16:00:00.000Z","stockId":7260426220180,"netValue":1.3609434997257253},{"stockId":7260426220180,"date":"2026-03-05T16:00:00.000Z","netValue":1.3798134942402618},{"date":"2026-03-04T16:00:00.000Z","stockId":7260426220180,"netValue":1.3871640153592961},{"stockId":7260426220180,"date":"2026-03-03T16:00:00.000Z","netValue":1.373285792649477},{"date":"2026-03-02T16:00:00.000Z","stockId":7260426220180,"netValue":1.394130554031814},{"date":"2026-03-01T16:00:00.000Z","stockId":7260426220180,"netValue":1.4419089413055384},{"stockId":7260426220180,"date":"2026-02-26T16:00:00.000Z","netValue":1.4173340647284676},{"date":"2026-02-25T16:00:00.000Z","stockId":7260426220180,"netValue":1.434174437739987},{"stockId":7260426220180,"date":"2026-02-24T16:00:00.000Z","netValue":1.4070762479429493},{"stockId":7260426220180,"date":"2026-02-23T16:00:00.000Z","netValue":1.400219418540865},{"date":"2026-02-12T16:00:00.000Z","stockId":7260426220180,"netValue":1.3519473395501902},{"stockId":7260426220180,"date":"2026-02-11T16:00:00.000Z","netValue":1.380746023038945},{"date":"2026-02-10T16:00:00.000Z","stockId":7260426220180,"netValue":1.3354360943499708},{"date":"2026-02-09T16:00:00.000Z","stockId":7260426220180,"netValue":1.3366428963247379},{"stockId":7260426220180,"date":"2026-02-08T16:00:00.000Z","netValue":1.3452002194185393},{"date":"2026-02-05T16:00:00.000Z","stockId":7260426220180,"netValue":1.2662643993417426},{"stockId":7260426220180,"date":"2026-02-04T16:00:00.000Z","netValue":1.2747668678003277},{"date":"2026-02-03T16:00:00.000Z","stockId":7260426220180,"netValue":1.3301151947339533},{"stockId":7260426220180,"date":"2026-02-02T16:00:00.000Z","netValue":1.3575425123422915},{"date":"2026-02-01T16:00:00.000Z","stockId":7260426220180,"netValue":1.3113549094898505},{"stockId":7260426220180,"date":"2026-01-29T16:00:00.000Z","netValue":1.3738891936368607},{"stockId":7260426220180,"date":"2026-01-28T16:00:00.000Z","netValue":1.3705979155238601},{"date":"2026-01-27T16:00:00.000Z","stockId":7260426220180,"netValue":1.396160175534831},{"date":"2026-01-26T16:00:00.000Z","stockId":7260426220180,"netValue":1.3595172792100916},{"stockId":7260426220180,"date":"2026-01-25T16:00:00.000Z","netValue":1.3448162369720225},{"stockId":7260426220180,"date":"2026-01-22T16:00:00.000Z","netValue":1.316950082281951},{"date":"2026-01-21T16:00:00.000Z","stockId":7260426220180,"netValue":1.329292375205703},{"stockId":7260426220180,"date":"2026-01-20T16:00:00.000Z","netValue":1.3102578167855166},{"stockId":7260426220180,"date":"2026-01-19T16:00:00.000Z","netValue":1.2808557323093785},{"stockId":7260426220180,"date":"2026-01-18T16:00:00.000Z","netValue":1.3074602303894665},{"stockId":7260426220180,"date":"2026-01-15T16:00:00.000Z","netValue":1.301097092704332},{"date":"2026-01-14T16:00:00.000Z","stockId":7260426220180,"netValue":1.3208996160175517},{"stockId":7260426220180,"date":"2026-01-13T16:00:00.000Z","netValue":1.2965990126165645},{"stockId":7260426220180,"date":"2026-01-12T16:00:00.000Z","netValue":1.2939111354909476},{"date":"2026-01-11T16:00:00.000Z","stockId":7260426220180,"netValue":1.3023587493143154},{"stockId":7260426220180,"date":"2026-01-08T16:00:00.000Z","netValue":1.3148656061437174},{"date":"2026-01-07T16:00:00.000Z","stockId":7260426220180,"netValue":1.312781130005484},{"date":"2026-01-06T16:00:00.000Z","stockId":7260426220180,"netValue":1.3333516182117373},{"date":"2026-01-05T16:00:00.000Z","stockId":7260426220180,"netValue":1.3240811848601193},{"date":"2026-01-04T16:00:00.000Z","stockId":7260426220180,"netValue":1.319199122325835},{"date":"2025-12-30T16:00:00.000Z","stockId":7260426220180,"netValue":1.2933625891387808},{"date":"2025-12-29T16:00:00.000Z","stockId":7260426220180,"netValue":1.3049917718047161},{"date":"2025-12-28T16:00:00.000Z","stockId":7260426220180,"netValue":1.296215030170048},{"date":"2025-12-25T16:00:00.000Z","stockId":7260426220180,"netValue":1.319583104772352},{"date":"2025-12-24T16:00:00.000Z","stockId":7260426220180,"netValue":1.2989577619308816},{"date":"2025-12-23T16:00:00.000Z","stockId":7260426220180,"netValue":1.2959956116291813},{"date":"2025-12-22T16:00:00.000Z","stockId":7260426220180,"netValue":1.2675260559517265},{"date":"2025-12-21T16:00:00.000Z","stockId":7260426220180,"netValue":1.258859023587492},{"date":"2025-12-18T16:00:00.000Z","stockId":7260426220180,"netValue":1.2146461876028511},{"date":"2025-12-17T16:00:00.000Z","stockId":7260426220180,"netValue":1.2034009873834326},{"date":"2025-12-16T16:00:00.000Z","stockId":7260426220180,"netValue":1.235326385079538},{"date":"2025-12-15T16:00:00.000Z","stockId":7260426220180,"netValue":1.1748765770707612},{"date":"2025-12-14T16:00:00.000Z","stockId":7260426220180,"netValue":1.2003839824465155},{"date":"2025-12-11T16:00:00.000Z","stockId":7260426220180,"netValue":1.2213384530992857},{"date":"2025-12-10T16:00:00.000Z","stockId":7260426220180,"netValue":1.2177180471749849},{"date":"2025-12-09T16:00:00.000Z","stockId":7260426220180,"netValue":1.2504662643993405},{"date":"2025-12-08T16:00:00.000Z","stockId":7260426220180,"netValue":1.2502468458584737},{"date":"2025-12-07T16:00:00.000Z","stockId":7260426220180,"netValue":1.2343938562808547},{"date":"2025-12-04T16:00:00.000Z","stockId":7260426220180,"netValue":1.1827756445419626},{"date":"2025-12-03T16:00:00.000Z","stockId":7260426220180,"netValue":1.1623148656061424},{"date":"2025-12-02T16:00:00.000Z","stockId":7260426220180,"netValue":1.1499177180471734},{"date":"2025-12-01T16:00:00.000Z","stockId":7260426220180,"netValue":1.1408118486012053},{"date":"2025-11-30T16:00:00.000Z","stockId":7260426220180,"netValue":1.137026878771255},{"date":"2025-11-27T16:00:00.000Z","stockId":7260426220180,"netValue":1.1246297312122862},{"date":"2025-11-26T16:00:00.000Z","stockId":7260426220180,"netValue":1.1189248491497523},{"date":"2025-11-25T16:00:00.000Z","stockId":7260426220180,"netValue":1.1213933077345022},{"date":"2025-11-24T16:00:00.000Z","stockId":7260426220180,"netValue":1.0838727372462962},{"date":"2025-11-23T16:00:00.000Z","stockId":7260426220180,"netValue":1.052605595172791},{"date":"2025-11-20T16:00:00.000Z","stockId":7260426220180,"netValue":1.0651673066374097},{"date":"2025-11-19T16:00:00.000Z","stockId":7260426220180,"netValue":1.1190345584201848},{"date":"2025-11-18T16:00:00.000Z","stockId":7260426220180,"netValue":1.1178277564454182},{"date":"2025-11-17T16:00:00.000Z","stockId":7260426220180,"netValue":1.1079539221064165},{"date":"2025-11-16T16:00:00.000Z","stockId":7260426220180,"netValue":1.1200219418540853},{"date":"2025-11-13T16:00:00.000Z","stockId":7260426220180,"netValue":1.1216675809105856},{"date":"2025-11-12T16:00:00.000Z","stockId":7260426220180,"netValue":1.1556774547449247},{"date":"2025-11-11T16:00:00.000Z","stockId":7260426220180,"netValue":1.1492594624245736},{"date":"2025-11-10T16:00:00.000Z","stockId":7260426220180,"netValue":1.142238069116839},{"date":"2025-11-09T16:00:00.000Z","stockId":7260426220180,"netValue":1.1738891936368607},{"date":"2025-11-06T16:00:00.000Z","stockId":7260426220180,"netValue":1.1910038398244633},{"date":"2025-11-05T16:00:00.000Z","stockId":7260426220180,"netValue":1.202797586396049},{"date":"2025-11-04T16:00:00.000Z","stockId":7260426220180,"netValue":1.172462973121227},{"date":"2025-11-03T16:00:00.000Z","stockId":7260426220180,"netValue":1.1757542512342278},{"date":"2025-11-02T16:00:00.000Z","stockId":7260426220180,"netValue":1.1911684037301136},{"date":"2025-10-30T16:00:00.000Z","stockId":7260426220180,"netValue":1.179758639605045},{"date":"2025-10-29T16:00:00.000Z","stockId":7260426220180,"netValue":1.2357652221612712},{"date":"2025-10-28T16:00:00.000Z","stockId":7260426220180,"netValue":1.2805266044980785},{"date":"2025-10-27T16:00:00.000Z","stockId":7260426220180,"netValue":1.261162918266592},{"date":"2025-10-26T16:00:00.000Z","stockId":7260426220180,"netValue":1.2657707076247928},{"date":"2025-10-23T16:00:00.000Z","stockId":7260426220180,"netValue":1.222106417992319},{"date":"2025-10-22T16:00:00.000Z","stockId":7260426220180,"netValue":1.1550191991223246},{"date":"2025-10-21T16:00:00.000Z","stockId":7260426220180,"netValue":1.185847504114096},{"date":"2025-10-20T16:00:00.000Z","stockId":7260426220180,"netValue":1.1804717498628623},{"date":"2025-10-19T16:00:00.000Z","stockId":7260426220180,"netValue":1.1084476138233668},{"date":"2025-10-16T16:00:00.000Z","stockId":7260426220180,"netValue":1.0841470104223796},{"date":"2025-10-15T16:00:00.000Z","stockId":7260426220180,"netValue":1.1256719692814032},{"date":"2025-10-14T16:00:00.000Z","stockId":7260426220180,"netValue":1.121503017004936},{"date":"2025-10-13T16:00:00.000Z","stockId":7260426220180,"netValue":1.0973121228743818},{"date":"2025-10-12T16:00:00.000Z","stockId":7260426220180,"netValue":1.153757542512341},{"date":"2025-10-09T16:00:00.000Z","stockId":7260426220180,"netValue":1.1653318705430598},{"date":"2025-10-08T16:00:00.000Z","stockId":7260426220180,"netValue":1.2087767416346669},{"date":"2025-09-29T16:00:00.000Z","stockId":7260426220180,"netValue":1.223642347778386},{"date":"2025-09-28T16:00:00.000Z","stockId":7260426220180,"netValue":1.232748217224354},{"date":"2025-09-25T16:00:00.000Z","stockId":7260426220180,"netValue":1.2087767416346666},{"date":"2025-09-24T16:00:00.000Z","stockId":7260426220180,"netValue":1.249862863411957},{"date":"2025-09-23T16:00:00.000Z","stockId":7260426220180,"netValue":1.2309928688974205},{"date":"2025-09-22T16:00:00.000Z","stockId":7260426220180,"netValue":1.2438288535381226},{"date":"2025-09-21T16:00:00.000Z","stockId":7260426220180,"netValue":1.2338453099286875},{"date":"2025-09-18T16:00:00.000Z","stockId":7260426220180,"netValue":1.2172792100932512},{"date":"2025-09-17T16:00:00.000Z","stockId":7260426220180,"netValue":1.2126714207350509},{"date":"2025-09-16T16:00:00.000Z","stockId":7260426220180,"netValue":1.196708721886998},{"date":"2025-09-15T16:00:00.000Z","stockId":7260426220180,"netValue":1.2006582556225986},{"date":"2025-09-14T16:00:00.000Z","stockId":7260426220180,"netValue":1.193801426220514},{"date":"2025-09-11T16:00:00.000Z","stockId":7260426220180,"netValue":1.2037301151947326},{"date":"2025-09-10T16:00:00.000Z","stockId":7260426220180,"netValue":1.2193636862314854},{"date":"2025-09-09T16:00:00.000Z","stockId":7260426220180,"netValue":1.1533735600658241},{"date":"2025-09-08T16:00:00.000Z","stockId":7260426220180,"netValue":1.1242457487657695},{"date":"2025-09-07T16:00:00.000Z","stockId":7260426220180,"netValue":1.1357103675260545},{"date":"2025-09-04T16:00:00.000Z","stockId":7260426220180,"netValue":1.1729018102029605},{"date":"2025-09-03T16:00:00.000Z","stockId":7260426220180,"netValue":1.1122874382885337},{"date":"2025-09-02T16:00:00.000Z","stockId":7260426220180,"netValue":1.2172792100932512},{"date":"2025-09-01T16:00:00.000Z","stockId":7260426220180,"netValue":1.1865606143719127},{"date":"2025-08-31T16:00:00.000Z","stockId":7260426220180,"netValue":1.2502468458584732},{"date":"2025-08-28T16:00:00.000Z","stockId":7260426220180,"netValue":1.2057597366977493},{"date":"2025-08-27T16:00:00.000Z","stockId":7260426220180,"netValue":1.1940756993965973},{"date":"2025-08-26T16:00:00.000Z","stockId":7260426220180,"netValue":1.122216127262752},{"date":"2025-08-25T16:00:00.000Z","stockId":7260426220180,"netValue":1.118650575973668},{"date":"2025-08-24T16:00:00.000Z","stockId":7260426220180,"netValue":1.1452550740537557},{"date":"2025-08-21T16:00:00.000Z","stockId":7260426220180,"netValue":1.091607240811847},{"date":"2025-08-20T16:00:00.000Z","stockId":7260426220180,"netValue":1.060669226549642},{"date":"2025-08-19T16:00:00.000Z","stockId":7260426220180,"netValue":1.0712561711464605},{"date":"2025-08-18T16:00:00.000Z","stockId":7260426220180,"netValue":1.0639056500274262},{"date":"2025-08-17T16:00:00.000Z","stockId":7260426220180,"netValue":1.062040592430059},{"date":"2025-08-14T16:00:00.000Z","stockId":7260426220180,"netValue":1.038069116840372},{"date":"2025-08-13T16:00:00.000Z","stockId":7260426220180,"netValue":1.02720789906747},{"date":"2025-08-12T16:00:00.000Z","stockId":7260426220180,"netValue":1.0522216127262742},{"date":"2025-08-11T16:00:00.000Z","stockId":7260426220180,"netValue":1.0080087767416335},{"date":"2025-08-10T16:00:00.000Z","stockId":7260426220180,"netValue":0.9905650027427306},{"date":"2025-08-07T16:00:00.000Z","stockId":7260426220180,"netValue":0.9657158529895765},{"date":"2025-08-06T16:00:00.000Z","stockId":7260426220180,"netValue":0.9626988480526594},{"date":"2025-08-05T16:00:00.000Z","stockId":7260426220180,"netValue":0.9791003839824454},{"date":"2025-08-04T16:00:00.000Z","stockId":7260426220180,"netValue":0.9784969829950619},{"date":"2025-08-03T16:00:00.000Z","stockId":7260426220180,"netValue":0.9812945693911125},{"date":"2025-07-31T16:00:00.000Z","stockId":7260426220180,"netValue":0.9704333516182106},{"date":"2025-07-30T16:00:00.000Z","stockId":7260426220180,"netValue":0.9852441031267133},{"date":"2025-07-29T16:00:00.000Z","stockId":7260426220180,"netValue":0.9838727372462964},{"date":"2025-07-28T16:00:00.000Z","stockId":7260426220180,"netValue":1.0000548546352157},{"date":"2025-07-27T16:00:00.000Z","stockId":7260426220180,"netValue":0.9590235874931423},{"date":"2025-07-24T16:00:00.000Z","stockId":7260426220180,"netValue":0.9400438837081727},{"date":"2025-07-23T16:00:00.000Z","stockId":7260426220180,"netValue":0.9379594075699389},{"date":"2025-07-22T16:00:00.000Z","stockId":7260426220180,"netValue":0.9307734503565546},{"date":"2025-07-21T16:00:00.000Z","stockId":7260426220180,"netValue":0.9303894679100377},{"date":"2025-07-20T16:00:00.000Z","stockId":7260426220180,"netValue":0.9362040592430055},{"date":"2025-07-17T16:00:00.000Z","stockId":7260426220180,"netValue":0.941360394953373},{"date":"2025-07-16T16:00:00.000Z","stockId":7260426220180,"netValue":0.9455293472298404},{"date":"2025-07-15T16:00:00.000Z","stockId":7260426220180,"netValue":0.9321996708721881},{"date":"2025-07-14T16:00:00.000Z","stockId":7260426220180,"netValue":0.940318156884256},{"date":"2025-07-13T16:00:00.000Z","stockId":7260426220180,"netValue":0.916456390565002},{"date":"2025-07-10T16:00:00.000Z","stockId":7260426220180,"netValue":0.9077893582007674},{"date":"2025-07-09T16:00:00.000Z","stockId":7260426220180,"netValue":0.9057597366977503},{"date":"2025-07-08T16:00:00.000Z","stockId":7260426220180,"netValue":0.9082281952825008},{"date":"2025-07-07T16:00:00.000Z","stockId":7260426220180,"netValue":0.905979155238617},{"date":"2025-07-06T16:00:00.000Z","stockId":7260426220180,"netValue":0.8913329676357645},{"date":"2025-07-03T16:00:00.000Z","stockId":7260426220180,"netValue":0.8997805814591326},{"date":"2025-07-02T16:00:00.000Z","stockId":7260426220180,"netValue":0.8936917169500815},{"date":"2025-07-01T16:00:00.000Z","stockId":7260426220180,"netValue":0.8827756445419631},{"date":"2025-06-30T16:00:00.000Z","stockId":7260426220180,"netValue":0.8948436642896317},{"date":"2025-06-29T16:00:00.000Z","stockId":7260426220180,"netValue":0.8871091607240804},{"date":"2025-06-26T16:00:00.000Z","stockId":7260426220180,"netValue":0.8741634668129449},{"date":"2025-06-25T16:00:00.000Z","stockId":7260426220180,"netValue":0.8737794843664283},{"date":"2025-06-24T16:00:00.000Z","stockId":7260426220180,"netValue":0.8859023587493137},{"date":"2025-06-23T16:00:00.000Z","stockId":7260426220180,"netValue":0.8786615469007123},{"date":"2025-06-22T16:00:00.000Z","stockId":7260426220180,"netValue":0.8730663741086113},{"date":"2025-06-19T16:00:00.000Z","stockId":7260426220180,"netValue":0.8729018102029613},{"date":"2025-06-18T16:00:00.000Z","stockId":7260426220180,"netValue":0.8801974766867793},{"date":"2025-06-17T16:00:00.000Z","stockId":7260426220180,"netValue":0.8909489851892477},{"date":"2025-06-16T16:00:00.000Z","stockId":7260426220180,"netValue":0.8849698299506299},{"date":"2025-06-15T16:00:00.000Z","stockId":7260426220180,"netValue":0.897860669226549},{"date":"2025-06-12T16:00:00.000Z","stockId":7260426220180,"netValue":0.8923752057048813},{"date":"2025-06-11T16:00:00.000Z","stockId":7260426220180,"netValue":0.9088315962698839},{"date":"2025-06-10T16:00:00.000Z","stockId":7260426220180,"netValue":0.8938562808557314},{"date":"2025-06-09T16:00:00.000Z","stockId":7260426220180,"netValue":0.8936368623148647},{"date":"2025-06-08T16:00:00.000Z","stockId":7260426220180,"netValue":0.8940208447613814},{"date":"2025-06-05T16:00:00.000Z","stockId":7260426220180,"netValue":0.887328579264947},{"date":"2025-06-04T16:00:00.000Z","stockId":7260426220180,"netValue":0.8982446516730656},{"date":"2025-06-03T16:00:00.000Z","stockId":7260426220180,"netValue":0.9218869994514529},{"date":"2025-06-02T16:00:00.000Z","stockId":7260426220180,"netValue":0.9089413055403174},{"date":"2025-05-29T16:00:00.000Z","stockId":7260426220180,"netValue":0.8686780032912774},{"date":"2025-05-28T16:00:00.000Z","stockId":7260426220180,"netValue":0.8656609983543604},{"date":"2025-05-27T16:00:00.000Z","stockId":7260426220180,"netValue":0.8625342841470098},{"date":"2025-05-26T16:00:00.000Z","stockId":7260426220180,"netValue":0.8699396599012611},{"date":"2025-05-25T16:00:00.000Z","stockId":7260426220180,"netValue":0.8681294569391107},{"date":"2025-05-22T16:00:00.000Z","stockId":7260426220180,"netValue":0.871311025781678},{"date":"2025-05-21T16:00:00.000Z","stockId":7260426220180,"netValue":0.8815139879319797},{"date":"2025-05-20T16:00:00.000Z","stockId":7260426220180,"netValue":0.8979155238617658},{"date":"2025-05-19T16:00:00.000Z","stockId":7260426220180,"netValue":0.8946242457487652},{"date":"2025-05-18T16:00:00.000Z","stockId":7260426220180,"netValue":0.8736697750959951},{"date":"2025-05-15T16:00:00.000Z","stockId":7260426220180,"netValue":0.8696105320899609},{"date":"2025-05-14T16:00:00.000Z","stockId":7260426220180,"netValue":0.8699945145364778},{"date":"2025-05-13T16:00:00.000Z","stockId":7260426220180,"netValue":0.8681843115743274},{"date":"2025-05-12T16:00:00.000Z","stockId":7260426220180,"netValue":0.8712561711464613},{"date":"2025-05-11T16:00:00.000Z","stockId":7260426220180,"netValue":0.8634119583104766},{"date":"2025-05-08T16:00:00.000Z","stockId":7260426220180,"netValue":0.8634668129456933},{"date":"2025-05-07T16:00:00.000Z","stockId":7260426220180,"netValue":0.8629731212287431},{"date":"2025-05-06T16:00:00.000Z","stockId":7260426220180,"netValue":0.8634119583104766},{"date":"2025-05-05T16:00:00.000Z","stockId":7260426220180,"netValue":0.8714207350521113},{"date":"2025-04-29T16:00:00.000Z","stockId":7260426220180,"netValue":0.8703784969829945},{"date":"2025-04-28T16:00:00.000Z","stockId":7260426220180,"netValue":0.86401535929786},{"date":"2025-04-27T16:00:00.000Z","stockId":7260426220180,"netValue":0.8680746023038939},{"date":"2025-04-24T16:00:00.000Z","stockId":7260426220180,"netValue":0.8718595721338444},{"date":"2025-04-23T16:00:00.000Z","stockId":7260426220180,"netValue":0.8766867800329118},{"date":"2025-04-22T16:00:00.000Z","stockId":7260426220180,"netValue":0.8630828304991762},{"date":"2025-04-21T16:00:00.000Z","stockId":7260426220180,"netValue":0.8740537575425114},{"date":"2025-04-20T16:00:00.000Z","stockId":7260426220180,"netValue":0.871585298957761},{"date":"2025-04-17T16:00:00.000Z","stockId":7260426220180,"netValue":0.8533735600658247},{"date":"2025-04-16T16:00:00.000Z","stockId":7260426220180,"netValue":0.8523861766319245},{"date":"2025-04-15T16:00:00.000Z","stockId":7260426220180,"netValue":0.8445419637959398},{"date":"2025-04-14T16:00:00.000Z","stockId":7260426220180,"netValue":0.848546352166757},{"date":"2025-04-13T16:00:00.000Z","stockId":7260426220180,"netValue":0.8486012068019736},{"date":"2025-04-10T16:00:00.000Z","stockId":7260426220180,"netValue":0.8441031267142062},{"date":"2025-04-09T16:00:00.000Z","stockId":7260426220180,"netValue":0.8466264399341734},{"date":"2025-04-08T16:00:00.000Z","stockId":7260426220180,"netValue":0.8338453099286879},{"date":"2025-04-07T16:00:00.000Z","stockId":7260426220180,"netValue":0.8205156335710356},{"date":"2025-04-06T16:00:00.000Z","stockId":7260426220180,"netValue":0.813000548546351},{"date":"2025-04-02T16:00:00.000Z","stockId":7260426220180,"netValue":0.8910586944596806},{"date":"2025-04-01T16:00:00.000Z","stockId":7260426220180,"netValue":0.9095447065277004},{"date":"2025-03-31T16:00:00.000Z","stockId":7260426220180,"netValue":0.9018650575973657},{"date":"2025-03-30T16:00:00.000Z","stockId":7260426220180,"netValue":0.8900164563905639},{"date":"2025-03-27T16:00:00.000Z","stockId":7260426220180,"netValue":0.8931980252331312},{"date":"2025-03-26T16:00:00.000Z","stockId":7260426220180,"netValue":0.9002194185408656},{"date":"2025-03-25T16:00:00.000Z","stockId":7260426220180,"netValue":0.8956664838178815},{"date":"2025-03-24T16:00:00.000Z","stockId":7260426220180,"netValue":0.8929786066922644},{"date":"2025-03-23T16:00:00.000Z","stockId":7260426220180,"netValue":0.8958859023587482},{"date":"2025-03-20T16:00:00.000Z","stockId":7260426220180,"netValue":0.8865057597366967},{"date":"2025-03-19T16:00:00.000Z","stockId":7260426220180,"netValue":0.9044980800877662},{"date":"2025-03-18T16:00:00.000Z","stockId":7260426220180,"netValue":0.9123971475589675},{"date":"2025-03-17T16:00:00.000Z","stockId":7260426220180,"netValue":0.9172792100932515},{"date":"2025-03-16T16:00:00.000Z","stockId":7260426220180,"netValue":0.9201865057597354},{"date":"2025-03-13T16:00:00.000Z","stockId":7260426220180,"netValue":0.9240811848601195},{"date":"2025-03-12T16:00:00.000Z","stockId":7260426220180,"netValue":0.9112452002194172},{"date":"2025-03-11T16:00:00.000Z","stockId":7260426220180,"netValue":0.9144267690619845},{"date":"2025-03-10T16:00:00.000Z","stockId":7260426220180,"netValue":0.9188699945145352},{"date":"2025-03-09T16:00:00.000Z","stockId":7260426220180,"netValue":0.9159078442128347},{"date":"2025-03-06T16:00:00.000Z","stockId":7260426220180,"netValue":0.9175534832693351},{"date":"2025-03-05T16:00:00.000Z","stockId":7260426220180,"netValue":0.9219418540866692},{"date":"2025-03-04T16:00:00.000Z","stockId":7260426220180,"netValue":0.9126714207350508},{"date":"2025-03-03T16:00:00.000Z","stockId":7260426220180,"netValue":0.9162369720241347},{"date":"2025-03-02T16:00:00.000Z","stockId":7260426220180,"netValue":0.9122325836533174},{"date":"2025-02-27T16:00:00.000Z","stockId":7260426220180,"netValue":0.9110806363137672},{"date":"2025-02-26T16:00:00.000Z","stockId":7260426220180,"netValue":0.9286889742183201},{"date":"2025-02-25T16:00:00.000Z","stockId":7260426220180,"netValue":0.9166209544706514},{"date":"2025-02-24T16:00:00.000Z","stockId":7260426220180,"netValue":0.9101481075150838},{"date":"2025-02-23T16:00:00.000Z","stockId":7260426220180,"netValue":0.9188699945145351},{"date":"2025-02-20T16:00:00.000Z","stockId":7260426220180,"netValue":0.9136588041689507},{"date":"2025-02-19T16:00:00.000Z","stockId":7260426220180,"netValue":0.9147558968732844},{"date":"2025-02-18T16:00:00.000Z","stockId":7260426220180,"netValue":0.903126714207349},{"date":"2025-02-17T16:00:00.000Z","stockId":7260426220180,"netValue":0.9040592430060325},{"date":"2025-02-16T16:00:00.000Z","stockId":7260426220180,"netValue":0.9159626988480511},{"date":"2025-02-13T16:00:00.000Z","stockId":7260426220180,"netValue":0.9247394404827194},{"date":"2025-02-12T16:00:00.000Z","stockId":7260426220180,"netValue":0.9212287438288521},{"date":"2025-02-11T16:00:00.000Z","stockId":7260426220180,"netValue":0.9257816785518361},{"date":"2025-02-10T16:00:00.000Z","stockId":7260426220180,"netValue":0.911793746571584},{"date":"2025-02-09T16:00:00.000Z","stockId":7260426220180,"netValue":0.9181568842567183},{"date":"2025-02-06T16:00:00.000Z","stockId":7260426220180,"netValue":0.9125617114646174},{"date":"2025-02-05T16:00:00.000Z","stockId":7260426220180,"netValue":0.9043335161821161},{"date":"2025-02-04T16:00:00.000Z","stockId":7260426220180,"netValue":0.898957761930882},{"date":"2025-01-26T16:00:00.000Z","stockId":7260426220180,"netValue":0.9083927591881502},{"date":"2025-01-23T16:00:00.000Z","stockId":7260426220180,"netValue":0.9043335161821161},{"date":"2025-01-22T16:00:00.000Z","stockId":7260426220180,"netValue":0.898134942402632},{"date":"2025-01-21T16:00:00.000Z","stockId":7260426220180,"netValue":0.9022490400438827},{"date":"2025-01-20T16:00:00.000Z","stockId":7260426220180,"netValue":0.9137685134393844},{"date":"2025-01-19T16:00:00.000Z","stockId":7260426220180,"netValue":0.9129456939111343},{"date":"2025-01-16T16:00:00.000Z","stockId":7260426220180,"netValue":0.8999999999999989},{"date":"2025-01-15T16:00:00.000Z","stockId":7260426220180,"netValue":0.8921009325287975},{"date":"2025-01-14T16:00:00.000Z","stockId":7260426220180,"netValue":0.8902907295666473},{"date":"2025-01-13T16:00:00.000Z","stockId":7260426220180,"netValue":0.8986286341195819},{"date":"2025-01-12T16:00:00.000Z","stockId":7260426220180,"netValue":0.874766867800328},{"date":"2025-01-09T16:00:00.000Z","stockId":7260426220180,"netValue":0.8795940756993954},{"date":"2025-01-08T16:00:00.000Z","stockId":7260426220180,"netValue":0.8941305540318143},{"date":"2025-01-07T16:00:00.000Z","stockId":7260426220180,"netValue":0.8985189248491484},{"date":"2025-01-06T16:00:00.000Z","stockId":7260426220180,"netValue":0.9004936917169488},{"date":"2025-01-05T16:00:00.000Z","stockId":7260426220180,"netValue":0.8985189248491484},{"date":"2025-01-02T16:00:00.000Z","stockId":7260426220180,"netValue":0.9006582556225988},{"date":"2025-01-01T16:00:00.000Z","stockId":7260426220180,"netValue":0.9143170597915513},{"date":"2024-12-30T16:00:00.000Z","stockId":7260426220180,"netValue":0.9230938014262194},{"date":"2024-12-29T16:00:00.000Z","stockId":7260426220180,"netValue":0.9318705430608875},{"date":"2024-12-26T16:00:00.000Z","stockId":7260426220180,"netValue":0.9253976961053196},{"date":"2024-12-25T16:00:00.000Z","stockId":7260426220180,"netValue":0.9267690619857366},{"date":"2024-12-24T16:00:00.000Z","stockId":7260426220180,"netValue":0.9251234229292364},{"date":"2024-12-23T16:00:00.000Z","stockId":7260426220180,"netValue":0.9315962698848037},{"date":"2024-12-22T16:00:00.000Z","stockId":7260426220180,"netValue":0.920899616017552},{"date":"2024-12-19T16:00:00.000Z","stockId":7260426220180,"netValue":0.9325287986834873},{"date":"2024-12-18T16:00:00.000Z","stockId":7260426220180,"netValue":0.9328030718595706},{"date":"2024-12-17T16:00:00.000Z","stockId":7260426220180,"netValue":0.9286341195831032},{"date":"2024-12-16T16:00:00.000Z","stockId":7260426220180,"netValue":0.92984092155787},{"date":"2024-12-15T16:00:00.000Z","stockId":7260426220180,"netValue":0.9416895227646719},{"date":"2024-12-12T16:00:00.000Z","stockId":7260426220180,"netValue":0.9532638507953907},{"date":"2024-12-11T16:00:00.000Z","stockId":7260426220180,"netValue":0.9692265496434432},{"date":"2024-12-10T16:00:00.000Z","stockId":7260426220180,"netValue":0.9595172792100916},{"date":"2024-12-09T16:00:00.000Z","stockId":7260426220180,"netValue":0.9484366428963231},{"date":"2024-12-08T16:00:00.000Z","stockId":7260426220180,"netValue":0.9500822819528234},{"date":"2024-12-05T16:00:00.000Z","stockId":7260426220180,"netValue":0.9557871640153576},{"date":"2024-12-04T16:00:00.000Z","stockId":7260426220180,"netValue":0.9459681843115727},{"date":"2024-12-03T16:00:00.000Z","stockId":7260426220180,"netValue":0.9546352166758074},{"date":"2024-12-02T16:00:00.000Z","stockId":7260426220180,"netValue":0.9618211738891921},{"date":"2024-12-01T16:00:00.000Z","stockId":7260426220180,"netValue":0.9670872188699929},{"date":"2024-11-28T16:00:00.000Z","stockId":7260426220180,"netValue":0.9596818431157418},{"date":"2024-11-27T16:00:00.000Z","stockId":7260426220180,"netValue":0.9414701042238054},{"date":"2024-11-26T16:00:00.000Z","stockId":7260426220180,"netValue":0.9476686780032899},{"date":"2024-11-25T16:00:00.000Z","stockId":7260426220180,"netValue":0.9336258913878207},{"date":"2024-11-24T16:00:00.000Z","stockId":7260426220180,"netValue":0.9319802523313204},{"date":"2024-11-21T16:00:00.000Z","stockId":7260426220180,"netValue":0.9387273724629717},{"date":"2024-11-20T16:00:00.000Z","stockId":7260426220180,"netValue":0.9679100383982431},{"date":"2024-11-19T16:00:00.000Z","stockId":7260426220180,"netValue":0.9672517827756432},{"date":"2024-11-18T16:00:00.000Z","stockId":7260426220180,"netValue":0.9591881513987915},{"date":"2024-11-17T16:00:00.000Z","stockId":7260426220180,"netValue":0.9488754799780567},{"date":"2024-11-14T16:00:00.000Z","stockId":7260426220180,"netValue":0.9616017553483256},{"date":"2024-11-13T16:00:00.000Z","stockId":7260426220180,"netValue":0.9709270433351604},{"date":"2024-11-12T16:00:00.000Z","stockId":7260426220180,"netValue":0.9946242457487644},{"date":"2024-11-11T16:00:00.000Z","stockId":7260426220180,"netValue":0.9953922106417978},{"date":"2024-11-10T16:00:00.000Z","stockId":7260426220180,"netValue":0.9984092155787151},{"date":"2024-11-07T16:00:00.000Z","stockId":7260426220180,"netValue":0.999945145364782},{"date":"2024-11-06T16:00:00.000Z","stockId":7260426220180,"netValue":1.0055951727920998},{"date":"2024-11-05T16:00:00.000Z","stockId":7260426220180,"netValue":0.98743828853538},{"date":"2024-11-04T16:00:00.000Z","stockId":7260426220180,"netValue":0.9942951179374645},{"date":"2024-11-03T16:00:00.000Z","stockId":7260426220180,"netValue":0.9802523313219953},{"date":"2024-10-31T16:00:00.000Z","stockId":7260426220180,"netValue":0.9697750959956104},{"date":"2024-10-30T16:00:00.000Z","stockId":7260426220180,"netValue":0.9705430608886441},{"date":"2024-10-29T16:00:00.000Z","stockId":7260426220180,"netValue":0.9777838727372452},{"date":"2024-10-28T16:00:00.000Z","stockId":7260426220180,"netValue":0.9809654415798124},{"date":"2024-10-27T16:00:00.000Z","stockId":7260426220180,"netValue":0.9940756993965978},{"date":"2024-10-24T16:00:00.000Z","stockId":7260426220180,"netValue":0.9856829402084464},{"date":"2024-10-23T16:00:00.000Z","stockId":7260426220180,"netValue":0.9848052660449794},{"date":"2024-10-22T16:00:00.000Z","stockId":7260426220180,"netValue":0.9981349424026317},{"date":"2024-10-21T16:00:00.000Z","stockId":7260426220180,"netValue":1.000658255622599},{"date":"2024-10-20T16:00:00.000Z","stockId":7260426220180,"netValue":0.9906747120131638},{"date":"2024-10-17T16:00:00.000Z","stockId":7260426220180,"netValue":0.9947888096544145},{"date":"2024-10-16T16:00:00.000Z","stockId":7260426220180,"netValue":0.9773998902907285},{"date":"2024-10-15T16:00:00.000Z","stockId":7260426220180,"netValue":0.9831596269884794},{"date":"2024-10-14T16:00:00.000Z","stockId":7260426220180,"netValue":0.9903455842018638},{"date":"2024-10-13T16:00:00.000Z","stockId":7260426220180,"netValue":1.0142073505211178},{"date":"2024-10-10T16:00:00.000Z","stockId":7260426220180,"netValue":1.0049369171694995},{"date":"2024-10-09T16:00:00.000Z","stockId":7260426220180,"netValue":1.02770159078442},{"date":"2024-10-08T16:00:00.000Z","stockId":7260426220180,"netValue":1.0196379594075689},{"date":"2024-10-07T16:00:00.000Z","stockId":7260426220180,"netValue":1.091826659352714},{"date":"2024-09-29T16:00:00.000Z","stockId":7260426220180,"netValue":1.0495885902358737},{"date":"2024-09-26T16:00:00.000Z","stockId":7260426220180,"netValue":0.9613823368074592},{"date":"2024-09-25T16:00:00.000Z","stockId":7260426220180,"netValue":0.9229292375205694},{"date":"2024-09-24T16:00:00.000Z","stockId":7260426220180,"netValue":0.900658255622599},{"date":"2024-09-23T16:00:00.000Z","stockId":7260426220180,"netValue":0.8955567745474482},{"date":"2024-09-22T16:00:00.000Z","stockId":7260426220180,"netValue":0.8771256171146451},{"date":"2024-09-19T16:00:00.000Z","stockId":7260426220180,"netValue":0.8739989029072945},{"date":"2024-09-18T16:00:00.000Z","stockId":7260426220180,"netValue":0.8765770707624785},{"date":"2024-09-17T16:00:00.000Z","stockId":7260426220180,"netValue":0.8764673614920452},{"date":"2024-09-12T16:00:00.000Z","stockId":7260426220180,"netValue":0.8644541963795932},{"date":"2024-09-11T16:00:00.000Z","stockId":7260426220180,"netValue":0.873285792649478},{"date":"2024-09-10T16:00:00.000Z","stockId":7260426220180,"netValue":0.8740537575425114},{"date":"2024-09-09T16:00:00.000Z","stockId":7260426220180,"netValue":0.8611629182665927},{"date":"2024-09-08T16:00:00.000Z","stockId":7260426220180,"netValue":0.8624245748765763},{"date":"2024-09-05T16:00:00.000Z","stockId":7260426220180,"netValue":0.8701042238069108},{"date":"2024-09-04T16:00:00.000Z","stockId":7260426220180,"netValue":0.8838727372462963},{"date":"2024-09-03T16:00:00.000Z","stockId":7260426220180,"netValue":0.8846955567745464},{"date":"2024-09-02T16:00:00.000Z","stockId":7260426220180,"netValue":0.8833241908941295},{"date":"2024-09-01T16:00:00.000Z","stockId":7260426220180,"netValue":0.8700493691716942},{"date":"2024-08-29T16:00:00.000Z","stockId":7260426220180,"netValue":0.8800877674163458},{"date":"2024-08-28T16:00:00.000Z","stockId":7260426220180,"netValue":0.8676357652221605},{"date":"2024-08-27T16:00:00.000Z","stockId":7260426220180,"netValue":0.8480526604498071},{"date":"2024-08-26T16:00:00.000Z","stockId":7260426220180,"netValue":0.8508502468458574},{"date":"2024-08-25T16:00:00.000Z","stockId":7260426220180,"netValue":0.860065825562259},{"date":"2024-08-22T16:00:00.000Z","stockId":7260426220180,"netValue":0.8590784421283587},{"date":"2024-08-21T16:00:00.000Z","stockId":7260426220180,"netValue":0.8605595172792089},{"date":"2024-08-20T16:00:00.000Z","stockId":7260426220180,"netValue":0.856664838178825},{"date":"2024-08-19T16:00:00.000Z","stockId":7260426220180,"netValue":0.8582007679648919},{"date":"2024-08-18T16:00:00.000Z","stockId":7260426220180,"netValue":0.8675260559517268},{"date":"2024-08-15T16:00:00.000Z","stockId":7260426220180,"netValue":0.8692265496434438},{"date":"2024-08-14T16:00:00.000Z","stockId":7260426220180,"netValue":0.8687877125617105},{"date":"2024-08-13T16:00:00.000Z","stockId":7260426220180,"netValue":0.8707624794295107},{"date":"2024-08-12T16:00:00.000Z","stockId":7260426220180,"netValue":0.8847504114097631},{"date":"2024-08-11T16:00:00.000Z","stockId":7260426220180,"netValue":0.8818431157432792},{"date":"2024-08-08T16:00:00.000Z","stockId":7260426220180,"netValue":0.8822819528250128},{"date":"2024-08-07T16:00:00.000Z","stockId":7260426220180,"netValue":0.8876577070762468},{"date":"2024-08-06T16:00:00.000Z","stockId":7260426220180,"netValue":0.8807460230389457},{"date":"2024-08-05T16:00:00.000Z","stockId":7260426220180,"netValue":0.8750411409764115},{"date":"2024-08-04T16:00:00.000Z","stockId":7260426220180,"netValue":0.8681294569391103},{"date":"2024-08-01T16:00:00.000Z","stockId":7260426220180,"netValue":0.8843115743280296},{"date":"2024-07-31T16:00:00.000Z","stockId":7260426220180,"netValue":0.8895227646736137},{"date":"2024-07-30T16:00:00.000Z","stockId":7260426220180,"netValue":0.8939659901261645},{"date":"2024-07-29T16:00:00.000Z","stockId":7260426220180,"netValue":0.8644541963795931},{"date":"2024-07-28T16:00:00.000Z","stockId":7260426220180,"netValue":0.8744925946242447},{"date":"2024-07-25T16:00:00.000Z","stockId":7260426220180,"netValue":0.8787712561711455}]}