window.pageData = {"startDate":"2024-07-25T03:06:57.625Z","endDate":"2026-07-25T03:06:57.625Z","manager":{"_id":7000303220070,"name":"陈聪","gender":"m","educationCode":"001002","resume":"陈聪：男，    陈聪：男，理学硕士。历任美林证券量化分析师、IHS Markit衍生品主管、兴证全球基金研究员、投资经理、基金经理助理。现任兴全沪港深两年持有期混合型证券投资基金基金经理（2022年11月16日起至今）。","tickerId":303220070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20888393","exchange":"fm","cnInfoCode":"db20888393","followedNum":0,"currency":"CNY","workingDate":"2022-11-15T16:00:00.000Z","fundCompanyId":4000050310000,"fundManagerSecondLevel":"hybrid","pinyin":"cc","fundCompany":{"_id":4000050310000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50310000","tickerId":50310000,"name":"兴证全球基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000303220070,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.06144313351357089,"fm_p_r_m3":-0.09788372576477666,"fm_cagr_p_r_fs":0.0657984199814532,"fm_p_r_m6":-0.11758372734550326,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.4986010072747622,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.7552926525529265,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.4800923254472014,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.7800707547169812,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.7612307692307693,"fm_p_r_y1":0.02552532273205821,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.7199734571997346,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.4953757225433526,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.37211367673179396,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.21329479768786128,"fm_p_r_y3":0.2965787911776947,"fm_p_r_fys":-0.05143868047560507},"fmi":{"stockId":7000303220070,"type":"fmi","fm_my":3.7,"fm_d":{"3000000009007":"兴全合熙混合型证券投资基金、兴全沪港深两年持有期混合型证券投资基金基金经理","3000000024474":"兴全合熙混合型证券投资基金、兴全沪港深两年持有期混合型证券投资基金基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":2,"fm_as":1600215074.9936,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1600215074.9936,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":1600215074.9936,"fm_q_as":0,"fm_r_f_cagr":0.3317,"fm_r_fd":3000000024474,"fm_r_ftp":0.3606}},"topTenManagedFundList":[{"_id":3000000009007,"__csrcFundId":7368,"stockCode":"009007","name":"兴全沪港深两年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9007,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:25.564Z","status":"normal","exchange":"jj","followedNum":12,"inceptionDate":"2020-05-21T16:00:00.000Z","shortName":"兴全沪港深两年持有混合(009007)","fundCollectionId":4000050310000,"currency":"CNY","setUpDate":"2020-05-21T16:00:00.000Z","setUpAssetScale":2870103924.47,"setUpShares":2870103924.47,"pinyin":"xqhgslncyqhhxzqtzjj","masterFundShortName":"兴全沪港深两年持有混合","hotMetrics":{"stockId":3000000009007,"type":"f_as","f_tas":877290936.4926,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024474,"__csrcFundId":15223,"stockCode":"024474","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":24474,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"兴全合熙混合(024474)","lastUpdated":"2026-07-24T21:23:25.621Z","name":"兴全合熙混合型证券投资基金","pinyin":"xqhxhhxzqtzjj","fundCollectionId":4000050310000,"setUpAssetScale":645751761.7,"setUpDate":"2025-06-26T16:00:00.000Z","setUpShares":645751761.7,"inceptionDate":"2025-06-26T16:00:00.000Z","masterFundShortName":"兴全合熙混合","hotMetrics":{"stockId":3000000024474,"type":"f_as","f_tas":720304923.581,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024475,"name":"兴全合熙混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024475","tickerId":24475,"shortName":"兴证全球合熙混合C","currency":"CNY","__csrcFundId":15223,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-01-02T23:41:53.737Z","inceptionDate":"2025-06-26T16:00:00.000Z","pinyin":"xqhxhhxzqtzjj","fundCollectionId":4000050310000,"hotMetrics":{"stockId":3000000024475,"type":"f_as","f_tas":2619214.92,"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":[{"stockId":7000303220070,"date":"2026-07-23T16:00:00.000Z","netValue":1.2649414593458654},{"stockId":7000303220070,"date":"2026-07-22T16:00:00.000Z","netValue":1.2774617527206154},{"date":"2026-07-21T16:00:00.000Z","stockId":7000303220070,"netValue":1.2858455390719885},{"date":"2026-07-20T16:00:00.000Z","stockId":7000303220070,"netValue":1.3005180034028783},{"stockId":7000303220070,"date":"2026-07-19T16:00:00.000Z","netValue":1.2483633342330622},{"date":"2026-07-16T16:00:00.000Z","stockId":7000303220070,"netValue":1.2392194729430899},{"date":"2026-07-15T16:00:00.000Z","stockId":7000303220070,"netValue":1.3091541086754197},{"stockId":7000303220070,"date":"2026-07-14T16:00:00.000Z","netValue":1.3225931453184723},{"date":"2026-07-13T16:00:00.000Z","stockId":7000303220070,"netValue":1.3171678876840565},{"stockId":7000303220070,"date":"2026-07-12T16:00:00.000Z","netValue":1.303542717983032},{"stockId":7000303220070,"date":"2026-07-09T16:00:00.000Z","netValue":1.3323979779209143},{"date":"2026-07-08T16:00:00.000Z","stockId":7000303220070,"netValue":1.3557762720743138},{"date":"2026-07-07T16:00:00.000Z","stockId":7000303220070,"netValue":1.3340269547750854},{"stockId":7000303220070,"date":"2026-07-06T16:00:00.000Z","netValue":1.3217543818152855},{"date":"2026-07-05T16:00:00.000Z","stockId":7000303220070,"netValue":1.339541354418874},{"date":"2026-07-02T16:00:00.000Z","stockId":7000303220070,"netValue":1.3320238683876484},{"stockId":7000303220070,"date":"2026-07-01T16:00:00.000Z","netValue":1.3139979334824667},{"stockId":7000303220070,"date":"2026-06-30T16:00:00.000Z","netValue":1.3420913971070638},{"stockId":7000303220070,"date":"2026-06-29T16:00:00.000Z","netValue":1.352533806052536},{"date":"2026-06-28T16:00:00.000Z","stockId":7000303220070,"netValue":1.331959812546478},{"stockId":7000303220070,"date":"2026-06-25T16:00:00.000Z","netValue":1.310968036871253},{"stockId":7000303220070,"date":"2026-06-24T16:00:00.000Z","netValue":1.347751536975363},{"date":"2026-06-23T16:00:00.000Z","stockId":7000303220070,"netValue":1.3486719927355924},{"date":"2026-06-22T16:00:00.000Z","stockId":7000303220070,"netValue":1.330525634375881},{"stockId":7000303220070,"date":"2026-06-21T16:00:00.000Z","netValue":1.3630715881514879},{"stockId":7000303220070,"date":"2026-06-17T16:00:00.000Z","netValue":1.3626960335274452},{"date":"2026-06-16T16:00:00.000Z","stockId":7000303220070,"netValue":1.362658493267304},{"date":"2026-06-15T16:00:00.000Z","stockId":7000303220070,"netValue":1.3556743514496747},{"date":"2026-06-14T16:00:00.000Z","stockId":7000303220070,"netValue":1.3672283589929561},{"date":"2026-06-11T16:00:00.000Z","stockId":7000303220070,"netValue":1.3172514968850324},{"date":"2026-06-10T16:00:00.000Z","stockId":7000303220070,"netValue":1.3032244082132924},{"date":"2026-06-09T16:00:00.000Z","stockId":7000303220070,"netValue":1.3175414970876262},{"stockId":7000303220070,"date":"2026-06-08T16:00:00.000Z","netValue":1.341163710717232},{"date":"2026-06-07T16:00:00.000Z","stockId":7000303220070,"netValue":1.3234419011164307},{"date":"2026-06-04T16:00:00.000Z","stockId":7000303220070,"netValue":1.355773173276062},{"stockId":7000303220070,"date":"2026-06-03T16:00:00.000Z","netValue":1.3940475808505066},{"date":"2026-06-02T16:00:00.000Z","stockId":7000303220070,"netValue":1.3981733079846304},{"date":"2026-06-01T16:00:00.000Z","stockId":7000303220070,"netValue":1.4042864884497661},{"stockId":7000303220070,"date":"2026-05-31T16:00:00.000Z","netValue":1.376709699897977},{"stockId":7000303220070,"date":"2026-05-28T16:00:00.000Z","netValue":1.388478868757925},{"date":"2026-05-27T16:00:00.000Z","stockId":7000303220070,"netValue":1.4050234129172445},{"date":"2026-05-26T16:00:00.000Z","stockId":7000303220070,"netValue":1.4068127862638333},{"stockId":7000303220070,"date":"2026-05-25T16:00:00.000Z","netValue":1.4169505660640405},{"stockId":7000303220070,"date":"2026-05-24T16:00:00.000Z","netValue":1.4118874723945454},{"stockId":7000303220070,"date":"2026-05-21T16:00:00.000Z","netValue":1.407152614157948},{"date":"2026-05-20T16:00:00.000Z","stockId":7000303220070,"netValue":1.3795064400526302},{"stockId":7000303220070,"date":"2026-05-19T16:00:00.000Z","netValue":1.402902014350649},{"stockId":7000303220070,"date":"2026-05-18T16:00:00.000Z","netValue":1.4049628696902037},{"date":"2026-05-17T16:00:00.000Z","stockId":7000303220070,"netValue":1.4084668805453167},{"date":"2026-05-14T16:00:00.000Z","stockId":7000303220070,"netValue":1.4279499369091746},{"stockId":7000303220070,"date":"2026-05-13T16:00:00.000Z","netValue":1.4544984428211751},{"stockId":7000303220070,"date":"2026-05-12T16:00:00.000Z","netValue":1.4698063096137841},{"stockId":7000303220070,"date":"2026-05-11T16:00:00.000Z","netValue":1.452230002171157},{"date":"2026-05-10T16:00:00.000Z","stockId":7000303220070,"netValue":1.4532861136493187},{"date":"2026-05-07T16:00:00.000Z","stockId":7000303220070,"netValue":1.447169417002037},{"date":"2026-05-06T16:00:00.000Z","stockId":7000303220070,"netValue":1.4467357281714817},{"date":"2026-05-05T16:00:00.000Z","stockId":7000303220070,"netValue":1.4243257406658696},{"date":"2026-04-29T16:00:00.000Z","stockId":7000303220070,"netValue":1.382230814283105},{"date":"2026-04-28T16:00:00.000Z","stockId":7000303220070,"netValue":1.3970380832213956},{"date":"2026-04-27T16:00:00.000Z","stockId":7000303220070,"netValue":1.382867500618988},{"stockId":7000303220070,"date":"2026-04-26T16:00:00.000Z","netValue":1.4008001459378512},{"date":"2026-04-23T16:00:00.000Z","stockId":7000303220070,"netValue":1.4021933707140248},{"stockId":7000303220070,"date":"2026-04-22T16:00:00.000Z","netValue":1.4072985327699765},{"date":"2026-04-21T16:00:00.000Z","stockId":7000303220070,"netValue":1.42302465003401},{"stockId":7000303220070,"date":"2026-04-20T16:00:00.000Z","netValue":1.426977752540182},{"stockId":7000303220070,"date":"2026-04-19T16:00:00.000Z","netValue":1.4276766925854556},{"date":"2026-04-16T16:00:00.000Z","stockId":7000303220070,"netValue":1.426250685911377},{"stockId":7000303220070,"date":"2026-04-15T16:00:00.000Z","netValue":1.4294498970641236},{"date":"2026-04-14T16:00:00.000Z","stockId":7000303220070,"netValue":1.397653715139065},{"date":"2026-04-13T16:00:00.000Z","stockId":7000303220070,"netValue":1.3972374728951464},{"stockId":7000303220070,"date":"2026-04-12T16:00:00.000Z","netValue":1.3846281518917298},{"stockId":7000303220070,"date":"2026-04-09T16:00:00.000Z","netValue":1.3882216064352475},{"date":"2026-04-08T16:00:00.000Z","stockId":7000303220070,"netValue":1.372813597738841},{"stockId":7000303220070,"date":"2026-04-07T16:00:00.000Z","netValue":1.374928923208803},{"date":"2026-04-06T16:00:00.000Z","stockId":7000303220070,"netValue":1.3280169043951773},{"stockId":7000303220070,"date":"2026-04-02T16:00:00.000Z","netValue":1.3260798015005943},{"date":"2026-04-01T16:00:00.000Z","stockId":7000303220070,"netValue":1.3248359285503486},{"date":"2026-03-31T16:00:00.000Z","stockId":7000303220070,"netValue":1.3377449775592076},{"date":"2026-03-30T16:00:00.000Z","stockId":7000303220070,"netValue":1.2917842694033148},{"stockId":7000303220070,"date":"2026-03-29T16:00:00.000Z","netValue":1.2981865729701225},{"stockId":7000303220070,"date":"2026-03-26T16:00:00.000Z","netValue":1.3058925433540436},{"stockId":7000303220070,"date":"2026-03-25T16:00:00.000Z","netValue":1.2934305913120405},{"stockId":7000303220070,"date":"2026-03-24T16:00:00.000Z","netValue":1.3192568112633287},{"date":"2026-03-23T16:00:00.000Z","stockId":7000303220070,"netValue":1.3008693116911991},{"date":"2026-03-22T16:00:00.000Z","stockId":7000303220070,"netValue":1.2679897138233573},{"stockId":7000303220070,"date":"2026-03-19T16:00:00.000Z","netValue":1.3104153086683856},{"stockId":7000303220070,"date":"2026-03-18T16:00:00.000Z","netValue":1.3272949340589344},{"stockId":7000303220070,"date":"2026-03-17T16:00:00.000Z","netValue":1.3691573893732882},{"date":"2026-03-16T16:00:00.000Z","stockId":7000303220070,"netValue":1.3462159979502188},{"date":"2026-03-15T16:00:00.000Z","stockId":7000303220070,"netValue":1.3606644677862318},{"stockId":7000303220070,"date":"2026-03-12T16:00:00.000Z","netValue":1.3566776475374023},{"stockId":7000303220070,"date":"2026-03-11T16:00:00.000Z","netValue":1.37291125646741},{"date":"2026-03-10T16:00:00.000Z","stockId":7000303220070,"netValue":1.3851181918403839},{"stockId":7000303220070,"date":"2026-03-09T16:00:00.000Z","netValue":1.3843740010698768},{"stockId":7000303220070,"date":"2026-03-08T16:00:00.000Z","netValue":1.352889825242229},{"date":"2026-03-05T16:00:00.000Z","stockId":7000303220070,"netValue":1.3644676713198085},{"stockId":7000303220070,"date":"2026-03-04T16:00:00.000Z","netValue":1.344674583278226},{"date":"2026-03-03T16:00:00.000Z","stockId":7000303220070,"netValue":1.3396823996920084},{"date":"2026-03-02T16:00:00.000Z","stockId":7000303220070,"netValue":1.3457637700325227},{"date":"2026-03-01T16:00:00.000Z","stockId":7000303220070,"netValue":1.3969308055867817},{"stockId":7000303220070,"date":"2026-02-26T16:00:00.000Z","netValue":1.4168327607456537},{"date":"2026-02-25T16:00:00.000Z","stockId":7000303220070,"netValue":1.410858554675745},{"stockId":7000303220070,"date":"2026-02-24T16:00:00.000Z","netValue":1.435240357796388},{"date":"2026-02-23T16:00:00.000Z","stockId":7000303220070,"netValue":1.4294359107192844},{"stockId":7000303220070,"date":"2026-02-12T16:00:00.000Z","netValue":1.4226687544683294},{"stockId":7000303220070,"date":"2026-02-11T16:00:00.000Z","netValue":1.4482699862785386},{"date":"2026-02-10T16:00:00.000Z","stockId":7000303220070,"netValue":1.4433400557655172},{"date":"2026-02-09T16:00:00.000Z","stockId":7000303220070,"netValue":1.4358062251207588},{"date":"2026-02-08T16:00:00.000Z","stockId":7000303220070,"netValue":1.4251602755203157},{"stockId":7000303220070,"date":"2026-02-05T16:00:00.000Z","netValue":1.383060072351083},{"date":"2026-02-04T16:00:00.000Z","stockId":7000303220070,"netValue":1.3949799234297227},{"stockId":7000303220070,"date":"2026-02-03T16:00:00.000Z","netValue":1.4099132990451073},{"stockId":7000303220070,"date":"2026-02-02T16:00:00.000Z","netValue":1.422696973880504},{"stockId":7000303220070,"date":"2026-02-01T16:00:00.000Z","netValue":1.3990141140822896},{"stockId":7000303220070,"date":"2026-01-29T16:00:00.000Z","netValue":1.4421149643487101},{"date":"2026-01-28T16:00:00.000Z","stockId":7000303220070,"netValue":1.460586287337747},{"date":"2026-01-27T16:00:00.000Z","stockId":7000303220070,"netValue":1.4767992724110848},{"stockId":7000303220070,"date":"2026-01-26T16:00:00.000Z","netValue":1.450931994873852},{"stockId":7000303220070,"date":"2026-01-25T16:00:00.000Z","netValue":1.432136489885093},{"date":"2026-01-22T16:00:00.000Z","stockId":7000303220070,"netValue":1.433497430346169},{"stockId":7000303220070,"date":"2026-01-21T16:00:00.000Z","netValue":1.4346161923119853},{"stockId":7000303220070,"date":"2026-01-20T16:00:00.000Z","netValue":1.4315132932985173},{"stockId":7000303220070,"date":"2026-01-19T16:00:00.000Z","netValue":1.4144862356185184},{"stockId":7000303220070,"date":"2026-01-18T16:00:00.000Z","netValue":1.4233031876836901},{"stockId":7000303220070,"date":"2026-01-15T16:00:00.000Z","netValue":1.4398112274633244},{"stockId":7000303220070,"date":"2026-01-14T16:00:00.000Z","netValue":1.433935464290749},{"date":"2026-01-13T16:00:00.000Z","stockId":7000303220070,"netValue":1.426501465550126},{"date":"2026-01-12T16:00:00.000Z","stockId":7000303220070,"netValue":1.4147811388032092},{"date":"2026-01-11T16:00:00.000Z","stockId":7000303220070,"netValue":1.4091602806322368},{"date":"2026-01-08T16:00:00.000Z","stockId":7000303220070,"netValue":1.397235556393456},{"stockId":7000303220070,"date":"2026-01-07T16:00:00.000Z","netValue":1.388503831611633},{"date":"2026-01-06T16:00:00.000Z","stockId":7000303220070,"netValue":1.4024796031366709},{"date":"2026-01-05T16:00:00.000Z","stockId":7000303220070,"netValue":1.389480665713474},{"date":"2026-01-04T16:00:00.000Z","stockId":7000303220070,"netValue":1.3767810332202461},{"date":"2025-12-30T16:00:00.000Z","stockId":7000303220070,"netValue":1.3335368344769765},{"date":"2025-12-29T16:00:00.000Z","stockId":7000303220070,"netValue":1.3456369379403774},{"date":"2025-12-28T16:00:00.000Z","stockId":7000303220070,"netValue":1.3347961334824974},{"date":"2025-12-25T16:00:00.000Z","stockId":7000303220070,"netValue":1.3571209243422844},{"date":"2025-12-24T16:00:00.000Z","stockId":7000303220070,"netValue":1.3590020210531373},{"date":"2025-12-23T16:00:00.000Z","stockId":7000303220070,"netValue":1.3609098741035874},{"date":"2025-12-22T16:00:00.000Z","stockId":7000303220070,"netValue":1.3554372054940584},{"date":"2025-12-21T16:00:00.000Z","stockId":7000303220070,"netValue":1.3573902630707875},{"date":"2025-12-18T16:00:00.000Z","stockId":7000303220070,"netValue":1.3348122845182804},{"date":"2025-12-17T16:00:00.000Z","stockId":7000303220070,"netValue":1.320614317309588},{"date":"2025-12-16T16:00:00.000Z","stockId":7000303220070,"netValue":1.3302869773533263},{"date":"2025-12-15T16:00:00.000Z","stockId":7000303220070,"netValue":1.3035729621635892},{"date":"2025-12-14T16:00:00.000Z","stockId":7000303220070,"netValue":1.3299627980540154},{"date":"2025-12-11T16:00:00.000Z","stockId":7000303220070,"netValue":1.3565796759245183},{"date":"2025-12-10T16:00:00.000Z","stockId":7000303220070,"netValue":1.3355396125182322},{"date":"2025-12-09T16:00:00.000Z","stockId":7000303220070,"netValue":1.3492421965517871},{"date":"2025-12-08T16:00:00.000Z","stockId":7000303220070,"netValue":1.3455726810593815},{"date":"2025-12-07T16:00:00.000Z","stockId":7000303220070,"netValue":1.3539742438140385},{"date":"2025-12-04T16:00:00.000Z","stockId":7000303220070,"netValue":1.3467668928226129},{"date":"2025-12-03T16:00:00.000Z","stockId":7000303220070,"netValue":1.3407676253084169},{"date":"2025-12-02T16:00:00.000Z","stockId":7000303220070,"netValue":1.3281959872316205},{"date":"2025-12-01T16:00:00.000Z","stockId":7000303220070,"netValue":1.340479121128567},{"date":"2025-11-30T16:00:00.000Z","stockId":7000303220070,"netValue":1.341814840389896},{"date":"2025-11-27T16:00:00.000Z","stockId":7000303220070,"netValue":1.3289664964168106},{"date":"2025-11-26T16:00:00.000Z","stockId":7000303220070,"netValue":1.3246897543686185},{"date":"2025-11-25T16:00:00.000Z","stockId":7000303220070,"netValue":1.3258038602990876},{"date":"2025-11-24T16:00:00.000Z","stockId":7000303220070,"netValue":1.3059879748574994},{"date":"2025-11-23T16:00:00.000Z","stockId":7000303220070,"netValue":1.2920637774930848},{"date":"2025-11-20T16:00:00.000Z","stockId":7000303220070,"netValue":1.279852934820188},{"date":"2025-11-19T16:00:00.000Z","stockId":7000303220070,"netValue":1.3306884678041775},{"date":"2025-11-18T16:00:00.000Z","stockId":7000303220070,"netValue":1.3338546223267058},{"date":"2025-11-17T16:00:00.000Z","stockId":7000303220070,"netValue":1.3361681166750028},{"date":"2025-11-16T16:00:00.000Z","stockId":7000303220070,"netValue":1.3556623436886437},{"date":"2025-11-13T16:00:00.000Z","stockId":7000303220070,"netValue":1.3597527888931056},{"date":"2025-11-12T16:00:00.000Z","stockId":7000303220070,"netValue":1.389915675503673},{"date":"2025-11-11T16:00:00.000Z","stockId":7000303220070,"netValue":1.3668884592874342},{"date":"2025-11-10T16:00:00.000Z","stockId":7000303220070,"netValue":1.3593204478039775},{"date":"2025-11-09T16:00:00.000Z","stockId":7000303220070,"netValue":1.366757003014512},{"date":"2025-11-06T16:00:00.000Z","stockId":7000303220070,"netValue":1.3613729398508414},{"date":"2025-11-05T16:00:00.000Z","stockId":7000303220070,"netValue":1.3775001443486774},{"date":"2025-11-04T16:00:00.000Z","stockId":7000303220070,"netValue":1.342831311470809},{"date":"2025-11-03T16:00:00.000Z","stockId":7000303220070,"netValue":1.3418783542048685},{"date":"2025-11-02T16:00:00.000Z","stockId":7000303220070,"netValue":1.3607418930074693},{"date":"2025-10-30T16:00:00.000Z","stockId":7000303220070,"netValue":1.3574040911543093},{"date":"2025-10-29T16:00:00.000Z","stockId":7000303220070,"netValue":1.3871206478789975},{"date":"2025-10-28T16:00:00.000Z","stockId":7000303220070,"netValue":1.3982048085387637},{"date":"2025-10-27T16:00:00.000Z","stockId":7000303220070,"netValue":1.390741496988633},{"date":"2025-10-26T16:00:00.000Z","stockId":7000303220070,"netValue":1.407101726194401},{"date":"2025-10-23T16:00:00.000Z","stockId":7000303220070,"netValue":1.3797124288942961},{"date":"2025-10-22T16:00:00.000Z","stockId":7000303220070,"netValue":1.3427669980414971},{"date":"2025-10-21T16:00:00.000Z","stockId":7000303220070,"netValue":1.348116770525638},{"date":"2025-10-20T16:00:00.000Z","stockId":7000303220070,"netValue":1.3564294758398154},{"date":"2025-10-19T16:00:00.000Z","stockId":7000303220070,"netValue":1.3284829462583105},{"date":"2025-10-16T16:00:00.000Z","stockId":7000303220070,"netValue":1.3020817272649698},{"date":"2025-10-15T16:00:00.000Z","stockId":7000303220070,"netValue":1.3416836110396546},{"date":"2025-10-14T16:00:00.000Z","stockId":7000303220070,"netValue":1.3421301356424191},{"date":"2025-10-13T16:00:00.000Z","stockId":7000303220070,"netValue":1.3083484725973675},{"date":"2025-10-12T16:00:00.000Z","stockId":7000303220070,"netValue":1.3611842095089932},{"date":"2025-10-09T16:00:00.000Z","stockId":7000303220070,"netValue":1.3773379940200419},{"date":"2025-10-08T16:00:00.000Z","stockId":7000303220070,"netValue":1.421954883398924},{"date":"2025-09-29T16:00:00.000Z","stockId":7000303220070,"netValue":1.4164849109559},{"date":"2025-09-28T16:00:00.000Z","stockId":7000303220070,"netValue":1.4014184265324483},{"date":"2025-09-25T16:00:00.000Z","stockId":7000303220070,"netValue":1.371923006267553},{"date":"2025-09-24T16:00:00.000Z","stockId":7000303220070,"netValue":1.3959225115243084},{"date":"2025-09-23T16:00:00.000Z","stockId":7000303220070,"netValue":1.3839053906989083},{"date":"2025-09-22T16:00:00.000Z","stockId":7000303220070,"netValue":1.3713272186675318},{"date":"2025-09-21T16:00:00.000Z","stockId":7000303220070,"netValue":1.3777625624975387},{"date":"2025-09-18T16:00:00.000Z","stockId":7000303220070,"netValue":1.3718147447152598},{"date":"2025-09-17T16:00:00.000Z","stockId":7000303220070,"netValue":1.3663487587120833},{"date":"2025-09-16T16:00:00.000Z","stockId":7000303220070,"netValue":1.3744416911043644},{"date":"2025-09-15T16:00:00.000Z","stockId":7000303220070,"netValue":1.3590358679961667},{"date":"2025-09-14T16:00:00.000Z","stockId":7000303220070,"netValue":1.3579633106911655},{"date":"2025-09-11T16:00:00.000Z","stockId":7000303220070,"netValue":1.3621560347016246},{"date":"2025-09-10T16:00:00.000Z","stockId":7000303220070,"netValue":1.3470554460786313},{"date":"2025-09-09T16:00:00.000Z","stockId":7000303220070,"netValue":1.3349648000949823},{"date":"2025-09-08T16:00:00.000Z","stockId":7000303220070,"netValue":1.3298945291986133},{"date":"2025-09-07T16:00:00.000Z","stockId":7000303220070,"netValue":1.3223866280636054},{"date":"2025-09-04T16:00:00.000Z","stockId":7000303220070,"netValue":1.3256042999786088},{"date":"2025-09-03T16:00:00.000Z","stockId":7000303220070,"netValue":1.3051882527387},{"date":"2025-09-02T16:00:00.000Z","stockId":7000303220070,"netValue":1.3355123729073677},{"date":"2025-09-01T16:00:00.000Z","stockId":7000303220070,"netValue":1.3363899197932776},{"date":"2025-08-31T16:00:00.000Z","stockId":7000303220070,"netValue":1.3555984460737522},{"date":"2025-08-28T16:00:00.000Z","stockId":7000303220070,"netValue":1.33765748751737},{"date":"2025-08-27T16:00:00.000Z","stockId":7000303220070,"netValue":1.3180371116159666},{"date":"2025-08-26T16:00:00.000Z","stockId":7000303220070,"netValue":1.3151119553296},{"date":"2025-08-25T16:00:00.000Z","stockId":7000303220070,"netValue":1.329835241970979},{"date":"2025-08-24T16:00:00.000Z","stockId":7000303220070,"netValue":1.3385132056205333},{"date":"2025-08-21T16:00:00.000Z","stockId":7000303220070,"netValue":1.3182321220350577},{"date":"2025-08-20T16:00:00.000Z","stockId":7000303220070,"netValue":1.2963935498051757},{"date":"2025-08-19T16:00:00.000Z","stockId":7000303220070,"netValue":1.2950284768715377},{"date":"2025-08-18T16:00:00.000Z","stockId":7000303220070,"netValue":1.2987336748342693},{"date":"2025-08-17T16:00:00.000Z","stockId":7000303220070,"netValue":1.2976611175292678},{"date":"2025-08-14T16:00:00.000Z","stockId":7000303220070,"netValue":1.290445732022897},{"date":"2025-08-13T16:00:00.000Z","stockId":7000303220070,"netValue":1.2781166068093928},{"date":"2025-08-12T16:00:00.000Z","stockId":7000303220070,"netValue":1.2768490390853007},{"date":"2025-08-11T16:00:00.000Z","stockId":7000303220070,"netValue":1.2506201377175463},{"date":"2025-08-10T16:00:00.000Z","stockId":7000303220070,"netValue":1.2525702419084574},{"date":"2025-08-07T16:00:00.000Z","stockId":7000303220070,"netValue":1.2466224241261785},{"date":"2025-08-06T16:00:00.000Z","stockId":7000303220070,"netValue":1.2502708022270754},{"date":"2025-08-05T16:00:00.000Z","stockId":7000303220070,"netValue":1.2522209064179868},{"date":"2025-08-04T16:00:00.000Z","stockId":7000303220070,"netValue":1.2432504271397957},{"date":"2025-08-03T16:00:00.000Z","stockId":7000303220070,"netValue":1.2307697603179646},{"date":"2025-07-31T16:00:00.000Z","stockId":7000303220070,"netValue":1.2203367028965904},{"date":"2025-07-30T16:00:00.000Z","stockId":7000303220070,"netValue":1.231116944539886},{"date":"2025-07-29T16:00:00.000Z","stockId":7000303220070,"netValue":1.2344321216644343},{"date":"2025-07-28T16:00:00.000Z","stockId":7000303220070,"netValue":1.250130460401269},{"date":"2025-07-27T16:00:00.000Z","stockId":7000303220070,"netValue":1.2389173613035298},{"date":"2025-07-24T16:00:00.000Z","stockId":7000303220070,"netValue":1.2334570695689786},{"date":"2025-07-23T16:00:00.000Z","stockId":7000303220070,"netValue":1.2383899094451136},{"date":"2025-07-22T16:00:00.000Z","stockId":7000303220070,"netValue":1.2334171437582904},{"date":"2025-07-21T16:00:00.000Z","stockId":7000303220070,"netValue":1.2245441696896446},{"date":"2025-07-20T16:00:00.000Z","stockId":7000303220070,"netValue":1.2255192217851005},{"date":"2025-07-17T16:00:00.000Z","stockId":7000303220070,"netValue":1.2183038362787295},{"date":"2025-07-16T16:00:00.000Z","stockId":7000303220070,"netValue":1.2062257818091267},{"date":"2025-07-15T16:00:00.000Z","stockId":7000303220070,"netValue":1.2001804588173022},{"date":"2025-07-14T16:00:00.000Z","stockId":7000303220070,"netValue":1.2005704796554844},{"date":"2025-07-13T16:00:00.000Z","stockId":7000303220070,"netValue":1.1869197503191067},{"date":"2025-07-10T16:00:00.000Z","stockId":7000303220070,"netValue":1.1817519742131923},{"date":"2025-07-09T16:00:00.000Z","stockId":7000303220070,"netValue":1.178441430740734},{"date":"2025-07-08T16:00:00.000Z","stockId":7000303220070,"netValue":1.1785710012060528},{"date":"2025-07-07T16:00:00.000Z","stockId":7000303220070,"netValue":1.1852671744488485},{"date":"2025-07-06T16:00:00.000Z","stockId":7000303220070,"netValue":1.1774009386915063},{"date":"2025-07-03T16:00:00.000Z","stockId":7000303220070,"netValue":1.1819240242519782},{"date":"2025-07-02T16:00:00.000Z","stockId":7000303220070,"netValue":1.1829394799317365},{"date":"2025-07-01T16:00:00.000Z","stockId":7000303220070,"netValue":1.1770561836836475},{"date":"2025-06-30T16:00:00.000Z","stockId":7000303220070,"netValue":1.181562678855133},{"date":"2025-06-29T16:00:00.000Z","stockId":7000303220070,"netValue":1.1773511675245478},{"date":"2025-06-26T16:00:00.000Z","stockId":7000303220070,"netValue":1.1734997872038573},{"date":"2025-06-25T16:00:00.000Z","stockId":7000303220070,"netValue":1.171088097602495},{"date":"2025-06-24T16:00:00.000Z","stockId":7000303220070,"netValue":1.180025535536954},{"date":"2025-06-23T16:00:00.000Z","stockId":7000303220070,"netValue":1.1688182720953308},{"date":"2025-06-22T16:00:00.000Z","stockId":7000303220070,"netValue":1.1516527166974022},{"date":"2025-06-19T16:00:00.000Z","stockId":7000303220070,"netValue":1.1410129096325705},{"date":"2025-06-18T16:00:00.000Z","stockId":7000303220070,"netValue":1.1344871612994734},{"date":"2025-06-17T16:00:00.000Z","stockId":7000303220070,"netValue":1.158320329124697},{"date":"2025-06-16T16:00:00.000Z","stockId":7000303220070,"netValue":1.1615832032912454},{"date":"2025-06-15T16:00:00.000Z","stockId":7000303220070,"netValue":1.173641651298055},{"date":"2025-06-12T16:00:00.000Z","stockId":7000303220070,"netValue":1.1611576110086521},{"date":"2025-06-11T16:00:00.000Z","stockId":7000303220070,"netValue":1.1632855724216185},{"date":"2025-06-10T16:00:00.000Z","stockId":7000303220070,"netValue":1.1593133777840812},{"date":"2025-06-09T16:00:00.000Z","stockId":7000303220070,"netValue":1.1530713576393798},{"date":"2025-06-08T16:00:00.000Z","stockId":7000303220070,"netValue":1.1561923677117305},{"date":"2025-06-05T16:00:00.000Z","stockId":7000303220070,"netValue":1.1309405589445298},{"date":"2025-06-04T16:00:00.000Z","stockId":7000303220070,"netValue":1.1329266562632987},{"date":"2025-06-03T16:00:00.000Z","stockId":7000303220070,"netValue":1.1238473542346419},{"date":"2025-06-02T16:00:00.000Z","stockId":7000303220070,"netValue":1.1049794297063402},{"date":"2025-05-29T16:00:00.000Z","stockId":7000303220070,"netValue":1.0906511561923664},{"date":"2025-05-28T16:00:00.000Z","stockId":7000303220070,"netValue":1.1012909632571983},{"date":"2025-05-27T16:00:00.000Z","stockId":7000303220070,"netValue":1.0801532132217322},{"date":"2025-05-26T16:00:00.000Z","stockId":7000303220070,"netValue":1.0805788055043257},{"date":"2025-05-25T16:00:00.000Z","stockId":7000303220070,"netValue":1.0740530571712288},{"date":"2025-05-22T16:00:00.000Z","stockId":7000303220070,"netValue":1.0865370974606317},{"date":"2025-05-21T16:00:00.000Z","stockId":7000303220070,"netValue":1.0834160873882808},{"date":"2025-05-20T16:00:00.000Z","stockId":7000303220070,"netValue":1.0941977585473104},{"date":"2025-05-19T16:00:00.000Z","stockId":7000303220070,"netValue":1.0824230387288962},{"date":"2025-05-18T16:00:00.000Z","stockId":7000303220070,"netValue":1.069655270251098},{"date":"2025-05-15T16:00:00.000Z","stockId":7000303220070,"netValue":1.0705064548162846},{"date":"2025-05-14T16:00:00.000Z","stockId":7000303220070,"netValue":1.0732018726060417},{"date":"2025-05-13T16:00:00.000Z","stockId":7000303220070,"netValue":1.0841254078592693},{"date":"2025-05-12T16:00:00.000Z","stockId":7000303220070,"netValue":1.075471698113206},{"date":"2025-05-11T16:00:00.000Z","stockId":7000303220070,"netValue":1.0903674280039706},{"date":"2025-05-08T16:00:00.000Z","stockId":7000303220070,"netValue":1.075471698113206},{"date":"2025-05-07T16:00:00.000Z","stockId":7000303220070,"netValue":1.0777415236203698},{"date":"2025-05-06T16:00:00.000Z","stockId":7000303220070,"netValue":1.07646474677259},{"date":"2025-05-05T16:00:00.000Z","stockId":7000303220070,"netValue":1.085827776989642},{"date":"2025-04-29T16:00:00.000Z","stockId":7000303220070,"netValue":1.0610015605050342},{"date":"2025-04-28T16:00:00.000Z","stockId":7000303220070,"netValue":1.0526315789473668},{"date":"2025-04-27T16:00:00.000Z","stockId":7000303220070,"netValue":1.0509292098169936},{"date":"2025-04-24T16:00:00.000Z","stockId":7000303220070,"netValue":1.0520641225705758},{"date":"2025-04-23T16:00:00.000Z","stockId":7000303220070,"netValue":1.056603773584904},{"date":"2025-04-22T16:00:00.000Z","stockId":7000303220070,"netValue":1.0531990353241578},{"date":"2025-04-21T16:00:00.000Z","stockId":7000303220070,"netValue":1.0421336359767328},{"date":"2025-04-20T16:00:00.000Z","stockId":7000303220070,"netValue":1.023123847354233},{"date":"2025-04-17T16:00:00.000Z","stockId":7000303220070,"netValue":1.0217052064122554},{"date":"2025-04-16T16:00:00.000Z","stockId":7000303220070,"netValue":1.0226982550716401},{"date":"2025-04-15T16:00:00.000Z","stockId":7000303220070,"netValue":1.013335224854588},{"date":"2025-04-14T16:00:00.000Z","stockId":7000303220070,"netValue":1.028089090651155},{"date":"2025-04-13T16:00:00.000Z","stockId":7000303220070,"netValue":1.0336217903248675},{"date":"2025-04-10T16:00:00.000Z","stockId":7000303220070,"netValue":1.0140445453255769},{"date":"2025-04-09T16:00:00.000Z","stockId":7000303220070,"netValue":0.9975883103986369},{"date":"2025-04-08T16:00:00.000Z","stockId":7000303220070,"netValue":0.9767342885515662},{"date":"2025-04-07T16:00:00.000Z","stockId":7000303220070,"netValue":0.9587175485884509},{"date":"2025-04-06T16:00:00.000Z","stockId":7000303220070,"netValue":0.9411264009079289},{"date":"2025-04-02T16:00:00.000Z","stockId":7000303220070,"netValue":1.0722088239466576},{"date":"2025-04-01T16:00:00.000Z","stockId":7000303220070,"netValue":1.0900836998155752},{"date":"2025-03-31T16:00:00.000Z","stockId":7000303220070,"netValue":1.0879557384026086},{"date":"2025-03-30T16:00:00.000Z","stockId":7000303220070,"netValue":1.0828486310114893},{"date":"2025-03-27T16:00:00.000Z","stockId":7000303220070,"netValue":1.097035040431265},{"date":"2025-03-26T16:00:00.000Z","stockId":7000303220070,"netValue":1.1039863810469552},{"date":"2025-03-25T16:00:00.000Z","stockId":7000303220070,"netValue":1.0917860689459478},{"date":"2025-03-24T16:00:00.000Z","stockId":7000303220070,"netValue":1.085827776989642},{"date":"2025-03-23T16:00:00.000Z","stockId":7000303220070,"netValue":1.1116470421336342},{"date":"2025-03-20T16:00:00.000Z","stockId":7000303220070,"netValue":1.1039863810469552},{"date":"2025-03-19T16:00:00.000Z","stockId":7000303220070,"netValue":1.1325010639807043},{"date":"2025-03-18T16:00:00.000Z","stockId":7000303220070,"netValue":1.152220173074193},{"date":"2025-03-17T16:00:00.000Z","stockId":7000303220070,"netValue":1.159029649595685},{"date":"2025-03-16T16:00:00.000Z","stockId":7000303220070,"netValue":1.1320754716981114},{"date":"2025-03-13T16:00:00.000Z","stockId":7000303220070,"netValue":1.1281032770605741},{"date":"2025-03-12T16:00:00.000Z","stockId":7000303220070,"netValue":1.101716555539791},{"date":"2025-03-11T16:00:00.000Z","stockId":7000303220070,"netValue":1.1173216059015443},{"date":"2025-03-10T16:00:00.000Z","stockId":7000303220070,"netValue":1.1289544616257605},{"date":"2025-03-09T16:00:00.000Z","stockId":7000303220070,"netValue":1.123989218328839},{"date":"2025-03-06T16:00:00.000Z","stockId":7000303220070,"netValue":1.1439920556107228},{"date":"2025-03-05T16:00:00.000Z","stockId":7000303220070,"netValue":1.1464037452120845},{"date":"2025-03-04T16:00:00.000Z","stockId":7000303220070,"netValue":1.1129238189814137},{"date":"2025-03-03T16:00:00.000Z","stockId":7000303220070,"netValue":1.0832742232940822},{"date":"2025-03-02T16:00:00.000Z","stockId":7000303220070,"netValue":1.0812881259753138},{"date":"2025-02-27T16:00:00.000Z","stockId":7000303220070,"netValue":1.0804369414101274},{"date":"2025-02-26T16:00:00.000Z","stockId":7000303220070,"netValue":1.1235636260462458},{"date":"2025-02-25T16:00:00.000Z","stockId":7000303220070,"netValue":1.1268265002127942},{"date":"2025-02-24T16:00:00.000Z","stockId":7000303220070,"netValue":1.097460632713858},{"date":"2025-02-23T16:00:00.000Z","stockId":7000303220070,"netValue":1.1143424599233913},{"date":"2025-02-20T16:00:00.000Z","stockId":7000303220070,"netValue":1.12455667470563},{"date":"2025-02-19T16:00:00.000Z","stockId":7000303220070,"netValue":1.0862533692722351},{"date":"2025-02-18T16:00:00.000Z","stockId":7000303220070,"netValue":1.0959001276776827},{"date":"2025-02-17T16:00:00.000Z","stockId":7000303220070,"netValue":1.0848347283302575},{"date":"2025-02-16T16:00:00.000Z","stockId":7000303220070,"netValue":1.0743367853596233},{"date":"2025-02-13T16:00:00.000Z","stockId":7000303220070,"netValue":1.0689459497801086},{"date":"2025-02-12T16:00:00.000Z","stockId":7000303220070,"netValue":1.0356078876436356},{"date":"2025-02-11T16:00:00.000Z","stockId":7000303220070,"netValue":1.0451127819548853},{"date":"2025-02-10T16:00:00.000Z","stockId":7000303220070,"netValue":1.022981983260035},{"date":"2025-02-09T16:00:00.000Z","stockId":7000303220070,"netValue":1.0357497517378333},{"date":"2025-02-06T16:00:00.000Z","stockId":7000303220070,"netValue":1.0245424882962104},{"date":"2025-02-05T16:00:00.000Z","stockId":7000303220070,"netValue":1.0140445453255764},{"date":"2025-02-04T16:00:00.000Z","stockId":7000303220070,"netValue":0.9855298623918269},{"date":"2025-01-26T16:00:00.000Z","stockId":7000303220070,"netValue":0.9609873740956147},{"date":"2025-01-23T16:00:00.000Z","stockId":7000303220070,"netValue":0.966236345580932},{"date":"2025-01-22T16:00:00.000Z","stockId":7000303220070,"netValue":0.9489289260888055},{"date":"2025-01-21T16:00:00.000Z","stockId":7000303220070,"netValue":0.9605617818130215},{"date":"2025-01-20T16:00:00.000Z","stockId":7000303220070,"netValue":0.9699248120300736},{"date":"2025-01-19T16:00:00.000Z","stockId":7000303220070,"netValue":0.9605617818130218},{"date":"2025-01-16T16:00:00.000Z","stockId":7000303220070,"netValue":0.947510285146828},{"date":"2025-01-15T16:00:00.000Z","stockId":7000303220070,"netValue":0.9421194495673132},{"date":"2025-01-14T16:00:00.000Z","stockId":7000303220070,"netValue":0.9387147113065669},{"date":"2025-01-13T16:00:00.000Z","stockId":7000303220070,"netValue":0.9424031777557088},{"date":"2025-01-12T16:00:00.000Z","stockId":7000303220070,"netValue":0.9215491559086383},{"date":"2025-01-09T16:00:00.000Z","stockId":7000303220070,"netValue":0.9289260888069218},{"date":"2025-01-08T16:00:00.000Z","stockId":7000303220070,"netValue":0.9371542062703916},{"date":"2025-01-07T16:00:00.000Z","stockId":7000303220070,"netValue":0.9310540502198881},{"date":"2025-01-06T16:00:00.000Z","stockId":7000303220070,"netValue":0.9442474109802796},{"date":"2025-01-05T16:00:00.000Z","stockId":7000303220070,"netValue":0.9487870619946078},{"date":"2025-01-02T16:00:00.000Z","stockId":7000303220070,"netValue":0.9524755284437497},{"date":"2025-01-01T16:00:00.000Z","stockId":7000303220070,"netValue":0.9523336643495519},{"date":"2024-12-30T16:00:00.000Z","stockId":7000303220070,"netValue":0.9713434529720516},{"date":"2024-12-29T16:00:00.000Z","stockId":7000303220070,"netValue":0.9740388707618092},{"date":"2024-12-26T16:00:00.000Z","stockId":7000303220070,"netValue":0.9787203858703352},{"date":"2024-12-25T16:00:00.000Z","stockId":7000303220070,"netValue":0.9726202298198315},{"date":"2024-12-24T16:00:00.000Z","stockId":7000303220070,"netValue":0.971627181160447},{"date":"2024-12-23T16:00:00.000Z","stockId":7000303220070,"netValue":0.9723365016314359},{"date":"2024-12-22T16:00:00.000Z","stockId":7000303220070,"netValue":0.9658107532983391},{"date":"2024-12-19T16:00:00.000Z","stockId":7000303220070,"netValue":0.96765498652291},{"date":"2024-12-18T16:00:00.000Z","stockId":7000303220070,"netValue":0.9680805788055032},{"date":"2024-12-17T16:00:00.000Z","stockId":7000303220070,"netValue":0.9693573556532832},{"date":"2024-12-16T16:00:00.000Z","stockId":7000303220070,"netValue":0.9592850049652424},{"date":"2024-12-15T16:00:00.000Z","stockId":7000303220070,"netValue":0.9636827918853728},{"date":"2024-12-12T16:00:00.000Z","stockId":7000303220070,"netValue":0.9743225989502046},{"date":"2024-12-11T16:00:00.000Z","stockId":7000303220070,"netValue":0.9950347567030774},{"date":"2024-12-10T16:00:00.000Z","stockId":7000303220070,"netValue":0.9852461342034321},{"date":"2024-12-09T16:00:00.000Z","stockId":7000303220070,"netValue":0.9912044261597379},{"date":"2024-12-08T16:00:00.000Z","stockId":7000303220070,"netValue":1.0028372818839542},{"date":"2024-12-05T16:00:00.000Z","stockId":7000303220070,"netValue":0.9791459781529287},{"date":"2024-12-04T16:00:00.000Z","stockId":7000303220070,"netValue":0.9669456660519213},{"date":"2024-12-03T16:00:00.000Z","stockId":7000303220070,"netValue":0.9709178606894586},{"date":"2024-12-02T16:00:00.000Z","stockId":7000303220070,"netValue":0.9754575117037868},{"date":"2024-12-01T16:00:00.000Z","stockId":7000303220070,"netValue":0.9717690452546451},{"date":"2024-11-28T16:00:00.000Z","stockId":7000303220070,"netValue":0.9607036459072198},{"date":"2024-11-27T16:00:00.000Z","stockId":7000303220070,"netValue":0.9577244999290669},{"date":"2024-11-26T16:00:00.000Z","stockId":7000303220070,"netValue":0.973471414385018},{"date":"2024-11-25T16:00:00.000Z","stockId":7000303220070,"netValue":0.9475102851468283},{"date":"2024-11-24T16:00:00.000Z","stockId":7000303220070,"netValue":0.9509150234075745},{"date":"2024-11-21T16:00:00.000Z","stockId":7000303220070,"netValue":0.9496382465597947},{"date":"2024-11-20T16:00:00.000Z","stockId":7000303220070,"netValue":0.9702085402184697},{"date":"2024-11-19T16:00:00.000Z","stockId":7000303220070,"netValue":0.9798552986239173},{"date":"2024-11-18T16:00:00.000Z","stockId":7000303220070,"netValue":0.9659526173925368},{"date":"2024-11-17T16:00:00.000Z","stockId":7000303220070,"netValue":0.9584338204000556},{"date":"2024-11-14T16:00:00.000Z","stockId":7000303220070,"netValue":0.9652432969215481},{"date":"2024-11-13T16:00:00.000Z","stockId":7000303220070,"netValue":0.9659526173925368},{"date":"2024-11-12T16:00:00.000Z","stockId":7000303220070,"netValue":0.9877996878989915},{"date":"2024-11-11T16:00:00.000Z","stockId":7000303220070,"netValue":0.9899276493119579},{"date":"2024-11-10T16:00:00.000Z","stockId":7000303220070,"netValue":1.008086253369271},{"date":"2024-11-07T16:00:00.000Z","stockId":7000303220070,"netValue":1.0079443892750735},{"date":"2024-11-06T16:00:00.000Z","stockId":7000303220070,"netValue":1.0134770889487859},{"date":"2024-11-05T16:00:00.000Z","stockId":7000303220070,"netValue":0.987657823804794},{"date":"2024-11-04T16:00:00.000Z","stockId":7000303220070,"netValue":1.0034047382607452},{"date":"2024-11-03T16:00:00.000Z","stockId":7000303220070,"netValue":0.977727337210951},{"date":"2024-10-31T16:00:00.000Z","stockId":7000303220070,"netValue":0.9680805788055034},{"date":"2024-10-30T16:00:00.000Z","stockId":7000303220070,"netValue":0.9621222868491975},{"date":"2024-10-29T16:00:00.000Z","stockId":7000303220070,"netValue":0.9686480351822943},{"date":"2024-10-28T16:00:00.000Z","stockId":7000303220070,"netValue":0.9818413959426859},{"date":"2024-10-27T16:00:00.000Z","stockId":7000303220070,"netValue":0.9804227550007084},{"date":"2024-10-24T16:00:00.000Z","stockId":7000303220070,"netValue":0.9825507164136746},{"date":"2024-10-23T16:00:00.000Z","stockId":7000303220070,"netValue":0.9809902113774992},{"date":"2024-10-22T16:00:00.000Z","stockId":7000303220070,"netValue":0.9973045822102413},{"date":"2024-10-21T16:00:00.000Z","stockId":7000303220070,"netValue":0.9832600368846635},{"date":"2024-10-20T16:00:00.000Z","stockId":7000303220070,"netValue":0.9771598808341596},{"date":"2024-10-17T16:00:00.000Z","stockId":7000303220070,"netValue":0.9896439211235624},{"date":"2024-10-16T16:00:00.000Z","stockId":7000303220070,"netValue":0.9544616257625183},{"date":"2024-10-15T16:00:00.000Z","stockId":7000303220070,"netValue":0.964675840544757},{"date":"2024-10-14T16:00:00.000Z","stockId":7000303220070,"netValue":0.9609873740956151},{"date":"2024-10-13T16:00:00.000Z","stockId":7000303220070,"netValue":0.9926230671017151},{"date":"2024-10-10T16:00:00.000Z","stockId":7000303220070,"netValue":1.0065257483330954},{"date":"2024-10-09T16:00:00.000Z","stockId":7000303220070,"netValue":1.0085118456518638},{"date":"2024-10-08T16:00:00.000Z","stockId":7000303220070,"netValue":0.9853879982976294},{"date":"2024-10-07T16:00:00.000Z","stockId":7000303220070,"netValue":1.0048233792027224},{"date":"2024-09-29T16:00:00.000Z","stockId":7000303220070,"netValue":0.9944673003262859},{"date":"2024-09-26T16:00:00.000Z","stockId":7000303220070,"netValue":0.959852461342033},{"date":"2024-09-25T16:00:00.000Z","stockId":7000303220070,"netValue":0.9221166122854294},{"date":"2024-09-24T16:00:00.000Z","stockId":7000303220070,"netValue":0.8792736558377064},{"date":"2024-09-23T16:00:00.000Z","stockId":7000303220070,"netValue":0.8812597531564749},{"date":"2024-09-22T16:00:00.000Z","stockId":7000303220070,"netValue":0.8587033621790313},{"date":"2024-09-19T16:00:00.000Z","stockId":7000303220070,"netValue":0.8643779259469416},{"date":"2024-09-18T16:00:00.000Z","stockId":7000303220070,"netValue":0.8572847212370537},{"date":"2024-09-17T16:00:00.000Z","stockId":7000303220070,"netValue":0.8409703504043116},{"date":"2024-09-12T16:00:00.000Z","stockId":7000303220070,"netValue":0.8352957866364012},{"date":"2024-09-11T16:00:00.000Z","stockId":7000303220070,"netValue":0.831323591998864},{"date":"2024-09-10T16:00:00.000Z","stockId":7000303220070,"netValue":0.8296212228684909},{"date":"2024-09-09T16:00:00.000Z","stockId":7000303220070,"netValue":0.831323591998864},{"date":"2024-09-08T16:00:00.000Z","stockId":7000303220070,"netValue":0.8334515534118304},{"date":"2024-09-05T16:00:00.000Z","stockId":7000303220070,"netValue":0.8432401759114758},{"date":"2024-09-04T16:00:00.000Z","stockId":7000303220070,"netValue":0.8449425450418488},{"date":"2024-09-03T16:00:00.000Z","stockId":7000303220070,"netValue":0.8456518655128376},{"date":"2024-09-02T16:00:00.000Z","stockId":7000303220070,"netValue":0.8552986239182852},{"date":"2024-09-01T16:00:00.000Z","stockId":7000303220070,"netValue":0.8534543906937143},{"date":"2024-08-29T16:00:00.000Z","stockId":7000303220070,"netValue":0.865370974606326},{"date":"2024-08-28T16:00:00.000Z","stockId":7000303220070,"netValue":0.8578521776138448},{"date":"2024-08-27T16:00:00.000Z","stockId":7000303220070,"netValue":0.8480635551141994},{"date":"2024-08-26T16:00:00.000Z","stockId":7000303220070,"netValue":0.8571428571428559},{"date":"2024-08-25T16:00:00.000Z","stockId":7000303220070,"netValue":0.8551567598240875},{"date":"2024-08-22T16:00:00.000Z","stockId":7000303220070,"netValue":0.8497659242445725},{"date":"2024-08-21T16:00:00.000Z","stockId":7000303220070,"netValue":0.8506171088097592},{"date":"2024-08-20T16:00:00.000Z","stockId":7000303220070,"netValue":0.8463611859838265},{"date":"2024-08-19T16:00:00.000Z","stockId":7000303220070,"netValue":0.8439494963824645},{"date":"2024-08-18T16:00:00.000Z","stockId":7000303220070,"netValue":0.846077457795431},{"date":"2024-08-15T16:00:00.000Z","stockId":7000303220070,"netValue":0.8436657681940689},{"date":"2024-08-14T16:00:00.000Z","stockId":7000303220070,"netValue":0.8348701943538079},{"date":"2024-08-13T16:00:00.000Z","stockId":7000303220070,"netValue":0.8348701943538079},{"date":"2024-08-12T16:00:00.000Z","stockId":7000303220070,"netValue":0.8411122144985091},{"date":"2024-08-11T16:00:00.000Z","stockId":7000303220070,"netValue":0.8350120584480056},{"date":"2024-08-08T16:00:00.000Z","stockId":7000303220070,"netValue":0.8372818839551697},{"date":"2024-08-07T16:00:00.000Z","stockId":7000303220070,"netValue":0.8317491842814572},{"date":"2024-08-06T16:00:00.000Z","stockId":7000303220070,"netValue":0.8326003688466436},{"date":"2024-08-05T16:00:00.000Z","stockId":7000303220070,"netValue":0.8238047950063825},{"date":"2024-08-04T16:00:00.000Z","stockId":7000303220070,"netValue":0.8230954745353937},{"date":"2024-08-01T16:00:00.000Z","stockId":7000303220070,"netValue":0.8327422329408412},{"date":"2024-07-31T16:00:00.000Z","stockId":7000303220070,"netValue":0.8489147396793857},{"date":"2024-07-30T16:00:00.000Z","stockId":7000303220070,"netValue":0.849765924244572},{"date":"2024-07-29T16:00:00.000Z","stockId":7000303220070,"netValue":0.8294793587742927},{"date":"2024-07-28T16:00:00.000Z","stockId":7000303220070,"netValue":0.8412540785927065},{"date":"2024-07-25T16:00:00.000Z","stockId":7000303220070,"netValue":0.8396935735565311}]}