window.pageData = {"startDate":"2024-07-26T10:06:43.843Z","endDate":"2026-07-26T10:06:43.843Z","manager":{"_id":7260324239350,"name":"朱晨曦","gender":"m","educationCode":"001002","resume":"朱晨曦，南京大学经济学硕士，曾任中国农业银行私人银行部专员，2016年10月起加入公司，先后任职于研究部、投资研究院、权益研究部研究员、资深研究员，现任公司公募权益投资部基金经理。自2023年3月1日起担任“国泰君安远见价值混合型发起式证券投资基金”基金经理，自2024年6月14日起担任“国泰君安君得盛债券型证券投资基金”基金经理。","tickerId":260324239350,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20895542","exchange":"fm","cnInfoCode":"db20895542","followedNum":4,"currency":"CNY","workingDate":"2023-02-28T16:00:00.000Z","fundCompanyId":4000052120000,"fundManagerSecondLevel":"hybrid","pinyin":"zcx","memoNum":1,"fundCompany":{"_id":4000052120000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"52120000","tickerId":52120000,"name":"上海国泰海通证券资产管理有限公司"},"hotMetrics":{"fmp":{"stockId":7260324239350,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.06433342448242474,"fm_p_r_m1":0.08277289024739432,"fm_p_r_m3":-0.04819677434945535,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.506435366536094,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.04385458742065782,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.5860849056603774,"fm_p_r_m6":-0.05801753185052494,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.5993846153846154,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.7204234122042341,"fm_p_r_y1":0.048525581628088954,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.656934306569343,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.37271214642262895,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.4289520426287744,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.17803660565723795,"fm_p_r_fys":-0.04015125276082554,"fm_p_r_y3":0.2443992167103477},"fmi":{"stockId":7260324239350,"type":"fmi","fm_my":3.4,"fm_a_as":0,"fm_a_mfn":4,"fm_as":229638297.3078,"fm_b_as":0,"fm_e_as":0,"fm_h_as":229638297.3078,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":229638297.3078,"fm_q_as":0,"fm_r_f_cagr":0.0966,"fm_r_fd":3000000017935,"fm_r_ftp":0.3684,"fm_d":{"3000000017935":"国泰海通远见价值混合发起基金经理，国泰海通君得盛债券基金经理，国泰海通周期精选混合发起基金经理，国泰海通招阳混合发起基金经理。现任公募权益投资部基金经理。","3000000952024":"国泰海通远见价值混合发起基金经理，国泰海通君得盛债券基金经理，国泰海通周期精选混合发起基金经理，国泰海通招阳混合发起基金经理。现任公募权益投资部基金经理。","3000000018351":"国泰海通远见价值混合发起基金经理，国泰海通君得盛债券基金经理，国泰海通周期精选混合发起基金经理，国泰海通招阳混合发起基金经理。现任公募权益投资部基金经理。","3000000025310":"国泰海通远见价值混合发起基金经理，国泰海通君得盛债券基金经理，国泰海通周期精选混合发起基金经理，国泰海通招阳混合发起基金经理。现任公募权益投资部基金经理。"},"fm_wy":8}},"topTenManagedFundList":[{"_id":3000000017936,"name":"国泰海通远见价值混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017936","tickerId":17936,"shortName":"国泰君安远见价值混合发起C","currency":"CNY","__csrcFundId":12412,"exchange":"jj","lastUpdated":"2025-10-10T22:42:50.913Z","fundCollectionId":4000052120000,"inceptionDate":"2023-02-28T16:00:00.000Z","status":"normal","setUpDate":"2023-02-28T16:00:00.000Z","setUpAssetScale":5010000,"setUpShares":5010000,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gthtyjjzhhxfqszqtzjj","followedNum":0,"hotMetrics":{"stockId":3000000017936,"type":"f_as","f_tas":119122464.8348,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017935,"__csrcFundId":12412,"stockCode":"017935","shortName":"国泰海通远见价值混合发起(017935)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17935,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:35.123Z","status":"normal","exchange":"jj","fundCollectionId":4000052120000,"inceptionDate":"2023-02-28T16:00:00.000Z","name":"国泰海通远见价值混合型发起式证券投资基金","setUpDate":"2023-02-28T16:00:00.000Z","setUpAssetScale":10009499.94,"setUpShares":10009499.94,"pinyin":"gthtyjjzhhxfqszqtzjj","followedNum":8,"memoNum":1,"masterFundShortName":"国泰海通远见价值混合发起","hotMetrics":{"stockId":3000000017935,"type":"f_as","f_tas":100967914.705,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025310,"__csrcFundId":16195,"stockCode":"025310","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":25310,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国泰海通招阳混合发起(025310)","lastUpdated":"2026-07-24T21:23:35.143Z","name":"国泰海通招阳混合型发起式证券投资基金","pinyin":"gthtzyhhxfqszqtzjj","fundCollectionId":4000052120000,"setUpAssetScale":11206726.2,"setUpDate":"2025-12-15T16:00:00.000Z","setUpShares":11206726.2,"inceptionDate":"2025-12-18T16:00:00.000Z","masterFundShortName":"国泰海通招阳混合发起","hotMetrics":{"stockId":3000000025310,"type":"f_as","f_tas":9547917.768,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49097,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7260324239350,"netValue":1.2362677396010846},{"date":"2026-07-22T16:00:00.000Z","stockId":7260324239350,"netValue":1.2496369088497299},{"date":"2026-07-21T16:00:00.000Z","stockId":7260324239350,"netValue":1.234080908220194},{"stockId":7260324239350,"date":"2026-07-20T16:00:00.000Z","netValue":1.2247347482450865},{"date":"2026-07-19T16:00:00.000Z","stockId":7260324239350,"netValue":1.2369543981151834},{"stockId":7260324239350,"date":"2026-07-16T16:00:00.000Z","netValue":1.2056317415934763},{"date":"2026-07-15T16:00:00.000Z","stockId":7260324239350,"netValue":1.2118866544229179},{"stockId":7260324239350,"date":"2026-07-14T16:00:00.000Z","netValue":1.2248611584310485},{"date":"2026-07-13T16:00:00.000Z","stockId":7260324239350,"netValue":1.2042745591599198},{"stockId":7260324239350,"date":"2026-07-12T16:00:00.000Z","netValue":1.1825669044461242},{"stockId":7260324239350,"date":"2026-07-09T16:00:00.000Z","netValue":1.1703985498973979},{"stockId":7260324239350,"date":"2026-07-08T16:00:00.000Z","netValue":1.1567686607712928},{"stockId":7260324239350,"date":"2026-07-07T16:00:00.000Z","netValue":1.1651999100896844},{"stockId":7260324239350,"date":"2026-07-06T16:00:00.000Z","netValue":1.1617541872378725},{"date":"2026-07-05T16:00:00.000Z","stockId":7260324239350,"netValue":1.1726715735228987},{"date":"2026-07-02T16:00:00.000Z","stockId":7260324239350,"netValue":1.1515373922342524},{"stockId":7260324239350,"date":"2026-07-01T16:00:00.000Z","netValue":1.1429644304981657},{"date":"2026-06-30T16:00:00.000Z","stockId":7260324239350,"netValue":1.133807443654712},{"stockId":7260324239350,"date":"2026-06-29T16:00:00.000Z","netValue":1.1244048383717633},{"stockId":7260324239350,"date":"2026-06-28T16:00:00.000Z","netValue":1.1483267379672277},{"date":"2026-06-25T16:00:00.000Z","stockId":7260324239350,"netValue":1.13102988797282},{"stockId":7260324239350,"date":"2026-06-24T16:00:00.000Z","netValue":1.1417608907059167},{"stockId":7260324239350,"date":"2026-06-23T16:00:00.000Z","netValue":1.1607524848237443},{"stockId":7260324239350,"date":"2026-06-22T16:00:00.000Z","netValue":1.1760602872223789},{"date":"2026-06-21T16:00:00.000Z","stockId":7260324239350,"netValue":1.1894066273486796},{"date":"2026-06-17T16:00:00.000Z","stockId":7260324239350,"netValue":1.1756584836072048},{"date":"2026-06-16T16:00:00.000Z","stockId":7260324239350,"netValue":1.2080994012524546},{"stockId":7260324239350,"date":"2026-06-15T16:00:00.000Z","netValue":1.218992267680071},{"date":"2026-06-14T16:00:00.000Z","stockId":7260324239350,"netValue":1.2471604645272798},{"stockId":7260324239350,"date":"2026-06-11T16:00:00.000Z","netValue":1.2693921367410237},{"date":"2026-06-10T16:00:00.000Z","stockId":7260324239350,"netValue":1.2548441605113614},{"stockId":7260324239350,"date":"2026-06-09T16:00:00.000Z","netValue":1.251359205887694},{"stockId":7260324239350,"date":"2026-06-08T16:00:00.000Z","netValue":1.240341836484141},{"date":"2026-06-07T16:00:00.000Z","stockId":7260324239350,"netValue":1.2282613039558643},{"stockId":7260324239350,"date":"2026-06-04T16:00:00.000Z","netValue":1.235482444978101},{"stockId":7260324239350,"date":"2026-06-03T16:00:00.000Z","netValue":1.2408356864159447},{"date":"2026-06-02T16:00:00.000Z","stockId":7260324239350,"netValue":1.2700150063904632},{"stockId":7260324239350,"date":"2026-06-01T16:00:00.000Z","netValue":1.275577634778541},{"date":"2026-05-31T16:00:00.000Z","stockId":7260324239350,"netValue":1.2659041166513267},{"stockId":7260324239350,"date":"2026-05-28T16:00:00.000Z","netValue":1.2479432615467365},{"date":"2026-05-27T16:00:00.000Z","stockId":7260324239350,"netValue":1.2401188342131682},{"stockId":7260324239350,"date":"2026-05-26T16:00:00.000Z","netValue":1.2587071082567172},{"stockId":7260324239350,"date":"2026-05-25T16:00:00.000Z","netValue":1.2744933067609643},{"date":"2026-05-24T16:00:00.000Z","stockId":7260324239350,"netValue":1.2503967352454217},{"date":"2026-05-21T16:00:00.000Z","stockId":7260324239350,"netValue":1.2520726053946585},{"stockId":7260324239350,"date":"2026-05-20T16:00:00.000Z","netValue":1.2457265315471409},{"stockId":7260324239350,"date":"2026-05-19T16:00:00.000Z","netValue":1.247650087215911},{"stockId":7260324239350,"date":"2026-05-18T16:00:00.000Z","netValue":1.2453527817180663},{"stockId":7260324239350,"date":"2026-05-17T16:00:00.000Z","netValue":1.2391989828551284},{"stockId":7260324239350,"date":"2026-05-14T16:00:00.000Z","netValue":1.254757188683627},{"date":"2026-05-13T16:00:00.000Z","stockId":7260324239350,"netValue":1.2794835265727575},{"stockId":7260324239350,"date":"2026-05-12T16:00:00.000Z","netValue":1.2836312608493103},{"stockId":7260324239350,"date":"2026-05-11T16:00:00.000Z","netValue":1.2796892448723234},{"stockId":7260324239350,"date":"2026-05-10T16:00:00.000Z","netValue":1.2828137972855236},{"stockId":7260324239350,"date":"2026-05-07T16:00:00.000Z","netValue":1.283379292425641},{"stockId":7260324239350,"date":"2026-05-06T16:00:00.000Z","netValue":1.2885770695819478},{"stockId":7260324239350,"date":"2026-05-05T16:00:00.000Z","netValue":1.2949213876572956},{"date":"2026-04-29T16:00:00.000Z","stockId":7260324239350,"netValue":1.2882101731689164},{"stockId":7260324239350,"date":"2026-04-28T16:00:00.000Z","netValue":1.3076593982091562},{"date":"2026-04-27T16:00:00.000Z","stockId":7260324239350,"netValue":1.289789164366167},{"stockId":7260324239350,"date":"2026-04-26T16:00:00.000Z","netValue":1.2920732804824908},{"stockId":7260324239350,"date":"2026-04-23T16:00:00.000Z","netValue":1.2988690375115217},{"stockId":7260324239350,"date":"2026-04-22T16:00:00.000Z","netValue":1.297600490996896},{"stockId":7260324239350,"date":"2026-04-21T16:00:00.000Z","netValue":1.303683232581267},{"stockId":7260324239350,"date":"2026-04-20T16:00:00.000Z","netValue":1.305963706345227},{"stockId":7260324239350,"date":"2026-04-19T16:00:00.000Z","netValue":1.3067759660642015},{"stockId":7260324239350,"date":"2026-04-16T16:00:00.000Z","netValue":1.3084147501397982},{"stockId":7260324239350,"date":"2026-04-15T16:00:00.000Z","netValue":1.3167830950975552},{"date":"2026-04-14T16:00:00.000Z","stockId":7260324239350,"netValue":1.300897480131209},{"date":"2026-04-13T16:00:00.000Z","stockId":7260324239350,"netValue":1.3020141552561533},{"date":"2026-04-12T16:00:00.000Z","stockId":7260324239350,"netValue":1.280932679531857},{"stockId":7260324239350,"date":"2026-04-09T16:00:00.000Z","netValue":1.291750626692541},{"date":"2026-04-08T16:00:00.000Z","stockId":7260324239350,"netValue":1.2982361297206606},{"stockId":7260324239350,"date":"2026-04-07T16:00:00.000Z","netValue":1.2964521737521455},{"stockId":7260324239350,"date":"2026-04-06T16:00:00.000Z","netValue":1.2633048626899561},{"stockId":7260324239350,"date":"2026-04-02T16:00:00.000Z","netValue":1.256887817831986},{"stockId":7260324239350,"date":"2026-04-01T16:00:00.000Z","netValue":1.2692545119589203},{"stockId":7260324239350,"date":"2026-03-31T16:00:00.000Z","netValue":1.2687111626751024},{"date":"2026-03-30T16:00:00.000Z","stockId":7260324239350,"netValue":1.253210259094553},{"stockId":7260324239350,"date":"2026-03-29T16:00:00.000Z","netValue":1.2584097230782203},{"date":"2026-03-26T16:00:00.000Z","stockId":7260324239350,"netValue":1.2446625238008617},{"stockId":7260324239350,"date":"2026-03-25T16:00:00.000Z","netValue":1.2364555459385516},{"stockId":7260324239350,"date":"2026-03-24T16:00:00.000Z","netValue":1.2439397847832425},{"stockId":7260324239350,"date":"2026-03-23T16:00:00.000Z","netValue":1.2298072243924896},{"stockId":7260324239350,"date":"2026-03-22T16:00:00.000Z","netValue":1.2117361095035282},{"stockId":7260324239350,"date":"2026-03-19T16:00:00.000Z","netValue":1.257919278801943},{"stockId":7260324239350,"date":"2026-03-18T16:00:00.000Z","netValue":1.2714525023291325},{"stockId":7260324239350,"date":"2026-03-17T16:00:00.000Z","netValue":1.3007898719640356},{"date":"2026-03-16T16:00:00.000Z","stockId":7260324239350,"netValue":1.3095907099890596},{"date":"2026-03-15T16:00:00.000Z","stockId":7260324239350,"netValue":1.3294324527419996},{"date":"2026-03-12T16:00:00.000Z","stockId":7260324239350,"netValue":1.340344929940525},{"date":"2026-03-11T16:00:00.000Z","stockId":7260324239350,"netValue":1.3538481262653814},{"stockId":7260324239350,"date":"2026-03-10T16:00:00.000Z","netValue":1.338519324679897},{"stockId":7260324239350,"date":"2026-03-09T16:00:00.000Z","netValue":1.325944312347699},{"date":"2026-03-08T16:00:00.000Z","stockId":7260324239350,"netValue":1.3280214725680306},{"stockId":7260324239350,"date":"2026-03-05T16:00:00.000Z","netValue":1.3392219463909114},{"date":"2026-03-04T16:00:00.000Z","stockId":7260324239350,"netValue":1.3482612562187644},{"stockId":7260324239350,"date":"2026-03-03T16:00:00.000Z","netValue":1.3371110875113383},{"date":"2026-03-02T16:00:00.000Z","stockId":7260324239350,"netValue":1.3339163088339525},{"date":"2026-03-01T16:00:00.000Z","stockId":7260324239350,"netValue":1.3513944408547243},{"date":"2026-02-26T16:00:00.000Z","stockId":7260324239350,"netValue":1.340864143703251},{"date":"2026-02-25T16:00:00.000Z","stockId":7260324239350,"netValue":1.3363338825979527},{"stockId":7260324239350,"date":"2026-02-24T16:00:00.000Z","netValue":1.3429929396141604},{"stockId":7260324239350,"date":"2026-02-23T16:00:00.000Z","netValue":1.334000459851437},{"stockId":7260324239350,"date":"2026-02-12T16:00:00.000Z","netValue":1.323064446852758},{"date":"2026-02-11T16:00:00.000Z","stockId":7260324239350,"netValue":1.3452361571102998},{"date":"2026-02-10T16:00:00.000Z","stockId":7260324239350,"netValue":1.354797249273829},{"date":"2026-02-09T16:00:00.000Z","stockId":7260324239350,"netValue":1.3502777818774954},{"stockId":7260324239350,"date":"2026-02-08T16:00:00.000Z","netValue":1.3490591384576425},{"date":"2026-02-05T16:00:00.000Z","stockId":7260324239350,"netValue":1.3369664357487558},{"stockId":7260324239350,"date":"2026-02-04T16:00:00.000Z","netValue":1.3373497513358212},{"stockId":7260324239350,"date":"2026-02-03T16:00:00.000Z","netValue":1.3379768506484189},{"stockId":7260324239350,"date":"2026-02-02T16:00:00.000Z","netValue":1.321801836512578},{"date":"2026-02-01T16:00:00.000Z","stockId":7260324239350,"netValue":1.313206069903449},{"stockId":7260324239350,"date":"2026-01-29T16:00:00.000Z","netValue":1.344244675032965},{"stockId":7260324239350,"date":"2026-01-28T16:00:00.000Z","netValue":1.3685303941727294},{"date":"2026-01-27T16:00:00.000Z","stockId":7260324239350,"netValue":1.3525160337750073},{"date":"2026-01-26T16:00:00.000Z","stockId":7260324239350,"netValue":1.3230881678440687},{"stockId":7260324239350,"date":"2026-01-25T16:00:00.000Z","netValue":1.3261932792627111},{"stockId":7260324239350,"date":"2026-01-22T16:00:00.000Z","netValue":1.312410561132558},{"date":"2026-01-21T16:00:00.000Z","stockId":7260324239350,"netValue":1.3156998603307961},{"stockId":7260324239350,"date":"2026-01-20T16:00:00.000Z","netValue":1.309883851131857},{"stockId":7260324239350,"date":"2026-01-19T16:00:00.000Z","netValue":1.3149039391232655},{"stockId":7260324239350,"date":"2026-01-18T16:00:00.000Z","netValue":1.305029623666306},{"stockId":7260324239350,"date":"2026-01-15T16:00:00.000Z","netValue":1.2976200905395467},{"date":"2026-01-14T16:00:00.000Z","stockId":7260324239350,"netValue":1.3066087438332783},{"stockId":7260324239350,"date":"2026-01-13T16:00:00.000Z","netValue":1.3011326726163492},{"stockId":7260324239350,"date":"2026-01-12T16:00:00.000Z","netValue":1.3086728167247528},{"date":"2026-01-11T16:00:00.000Z","stockId":7260324239350,"netValue":1.303818694296454},{"stockId":7260324239350,"date":"2026-01-08T16:00:00.000Z","netValue":1.3107061848370634},{"date":"2026-01-07T16:00:00.000Z","stockId":7260324239350,"netValue":1.3069929916701053},{"date":"2026-01-06T16:00:00.000Z","stockId":7260324239350,"netValue":1.3197396862840207},{"date":"2026-01-05T16:00:00.000Z","stockId":7260324239350,"netValue":1.3208357618090178},{"date":"2026-01-04T16:00:00.000Z","stockId":7260324239350,"netValue":1.2993657071712743},{"date":"2025-12-30T16:00:00.000Z","stockId":7260324239350,"netValue":1.2879818233414146},{"date":"2025-12-29T16:00:00.000Z","stockId":7260324239350,"netValue":1.2861292318778568},{"date":"2025-12-28T16:00:00.000Z","stockId":7260324239350,"netValue":1.274625875653294},{"date":"2025-12-25T16:00:00.000Z","stockId":7260324239350,"netValue":1.2779097204624315},{"date":"2025-12-24T16:00:00.000Z","stockId":7260324239350,"netValue":1.2761000122240118},{"date":"2025-12-23T16:00:00.000Z","stockId":7260324239350,"netValue":1.2751160729369209},{"date":"2025-12-22T16:00:00.000Z","stockId":7260324239350,"netValue":1.2687082941620975},{"date":"2025-12-21T16:00:00.000Z","stockId":7260324239350,"netValue":1.268881637018492},{"date":"2025-12-18T16:00:00.000Z","stockId":7260324239350,"netValue":1.270981618133633},{"date":"2025-12-17T16:00:00.000Z","stockId":7260324239350,"netValue":1.261640767806536},{"date":"2025-12-16T16:00:00.000Z","stockId":7260324239350,"netValue":1.254673836950309},{"date":"2025-12-15T16:00:00.000Z","stockId":7260324239350,"netValue":1.2420113822751762},{"date":"2025-12-14T16:00:00.000Z","stockId":7260324239350,"netValue":1.2500539241041433},{"date":"2025-12-11T16:00:00.000Z","stockId":7260324239350,"netValue":1.2468379897108977},{"date":"2025-12-10T16:00:00.000Z","stockId":7260324239350,"netValue":1.2406276606466067},{"date":"2025-12-09T16:00:00.000Z","stockId":7260324239350,"netValue":1.2469051722080362},{"date":"2025-12-08T16:00:00.000Z","stockId":7260324239350,"netValue":1.247935502938747},{"date":"2025-12-07T16:00:00.000Z","stockId":7260324239350,"netValue":1.2639036643135961},{"date":"2025-12-04T16:00:00.000Z","stockId":7260324239350,"netValue":1.2704784464751677},{"date":"2025-12-03T16:00:00.000Z","stockId":7260324239350,"netValue":1.2552493400224645},{"date":"2025-12-02T16:00:00.000Z","stockId":7260324239350,"netValue":1.2563878443536995},{"date":"2025-12-01T16:00:00.000Z","stockId":7260324239350,"netValue":1.2478008025146177},{"date":"2025-11-30T16:00:00.000Z","stockId":7260324239350,"netValue":1.2463793612391767},{"date":"2025-11-27T16:00:00.000Z","stockId":7260324239350,"netValue":1.2367573659283162},{"date":"2025-11-26T16:00:00.000Z","stockId":7260324239350,"netValue":1.234724637364235},{"date":"2025-11-25T16:00:00.000Z","stockId":7260324239350,"netValue":1.2275175890788113},{"date":"2025-11-24T16:00:00.000Z","stockId":7260324239350,"netValue":1.2300533990396307},{"date":"2025-11-23T16:00:00.000Z","stockId":7260324239350,"netValue":1.2230257721972868},{"date":"2025-11-20T16:00:00.000Z","stockId":7260324239350,"netValue":1.223823419775992},{"date":"2025-11-19T16:00:00.000Z","stockId":7260324239350,"netValue":1.2405122683915897},{"date":"2025-11-18T16:00:00.000Z","stockId":7260324239350,"netValue":1.2394264666285555},{"date":"2025-11-17T16:00:00.000Z","stockId":7260324239350,"netValue":1.2340604604671146},{"date":"2025-11-16T16:00:00.000Z","stockId":7260324239350,"netValue":1.2474379332144738},{"date":"2025-11-13T16:00:00.000Z","stockId":7260324239350,"netValue":1.2595346869288},{"date":"2025-11-12T16:00:00.000Z","stockId":7260324239350,"netValue":1.2742658135518068},{"date":"2025-11-11T16:00:00.000Z","stockId":7260324239350,"netValue":1.266296900837902},{"date":"2025-11-10T16:00:00.000Z","stockId":7260324239350,"netValue":1.2568962660816616},{"date":"2025-11-09T16:00:00.000Z","stockId":7260324239350,"netValue":1.2579205061017482},{"date":"2025-11-06T16:00:00.000Z","stockId":7260324239350,"netValue":1.2450386060622822},{"date":"2025-11-05T16:00:00.000Z","stockId":7260324239350,"netValue":1.2429774196533128},{"date":"2025-11-04T16:00:00.000Z","stockId":7260324239350,"netValue":1.2204886497751686},{"date":"2025-11-03T16:00:00.000Z","stockId":7260324239350,"netValue":1.2200870266203647},{"date":"2025-11-02T16:00:00.000Z","stockId":7260324239350,"netValue":1.2259098394339345},{"date":"2025-10-30T16:00:00.000Z","stockId":7260324239350,"netValue":1.2144847909163232},{"date":"2025-10-29T16:00:00.000Z","stockId":7260324239350,"netValue":1.213730097838355},{"date":"2025-10-28T16:00:00.000Z","stockId":7260324239350,"netValue":1.206448042641046},{"date":"2025-10-27T16:00:00.000Z","stockId":7260324239350,"netValue":1.201212899172473},{"date":"2025-10-26T16:00:00.000Z","stockId":7260324239350,"netValue":1.2108269810603933},{"date":"2025-10-23T16:00:00.000Z","stockId":7260324239350,"netValue":1.2082128426879046},{"date":"2025-10-22T16:00:00.000Z","stockId":7260324239350,"netValue":1.2094275972553103},{"date":"2025-10-21T16:00:00.000Z","stockId":7260324239350,"netValue":1.1985506945230286},{"date":"2025-10-20T16:00:00.000Z","stockId":7260324239350,"netValue":1.1956520984398833},{"date":"2025-10-19T16:00:00.000Z","stockId":7260324239350,"netValue":1.192807862118134},{"date":"2025-10-16T16:00:00.000Z","stockId":7260324239350,"netValue":1.190037223429272},{"date":"2025-10-15T16:00:00.000Z","stockId":7260324239350,"netValue":1.1966645257989037},{"date":"2025-10-14T16:00:00.000Z","stockId":7260324239350,"netValue":1.1972662792669355},{"date":"2025-10-13T16:00:00.000Z","stockId":7260324239350,"netValue":1.1904888317650286},{"date":"2025-10-12T16:00:00.000Z","stockId":7260324239350,"netValue":1.1883576414425037},{"date":"2025-10-09T16:00:00.000Z","stockId":7260324239350,"netValue":1.1890379007614151},{"date":"2025-10-08T16:00:00.000Z","stockId":7260324239350,"netValue":1.1879964220806936},{"date":"2025-09-29T16:00:00.000Z","stockId":7260324239350,"netValue":1.1810046707580546},{"date":"2025-09-28T16:00:00.000Z","stockId":7260324239350,"netValue":1.1806783698515975},{"date":"2025-09-25T16:00:00.000Z","stockId":7260324239350,"netValue":1.1763980676662276},{"date":"2025-09-24T16:00:00.000Z","stockId":7260324239350,"netValue":1.17203181232236},{"date":"2025-09-23T16:00:00.000Z","stockId":7260324239350,"netValue":1.1759460887483453},{"date":"2025-09-22T16:00:00.000Z","stockId":7260324239350,"netValue":1.1727837851751082},{"date":"2025-09-21T16:00:00.000Z","stockId":7260324239350,"netValue":1.1728312659949738},{"date":"2025-09-18T16:00:00.000Z","stockId":7260324239350,"netValue":1.1800983489307995},{"date":"2025-09-17T16:00:00.000Z","stockId":7260324239350,"netValue":1.173596810477085},{"date":"2025-09-16T16:00:00.000Z","stockId":7260324239350,"netValue":1.184812792639651},{"date":"2025-09-15T16:00:00.000Z","stockId":7260324239350,"netValue":1.1825798613650744},{"date":"2025-09-14T16:00:00.000Z","stockId":7260324239350,"netValue":1.186043244824129},{"date":"2025-09-11T16:00:00.000Z","stockId":7260324239350,"netValue":1.189674351252565},{"date":"2025-09-10T16:00:00.000Z","stockId":7260324239350,"netValue":1.1890309963084735},{"date":"2025-09-09T16:00:00.000Z","stockId":7260324239350,"netValue":1.1849348343503727},{"date":"2025-09-08T16:00:00.000Z","stockId":7260324239350,"netValue":1.187458873379639},{"date":"2025-09-07T16:00:00.000Z","stockId":7260324239350,"netValue":1.1826501816413102},{"date":"2025-09-04T16:00:00.000Z","stockId":7260324239350,"netValue":1.181119203701917},{"date":"2025-09-03T16:00:00.000Z","stockId":7260324239350,"netValue":1.1749440754509966},{"date":"2025-09-02T16:00:00.000Z","stockId":7260324239350,"netValue":1.1796273848324976},{"date":"2025-09-01T16:00:00.000Z","stockId":7260324239350,"netValue":1.1834807696412744},{"date":"2025-08-31T16:00:00.000Z","stockId":7260324239350,"netValue":1.1797333547471187},{"date":"2025-08-28T16:00:00.000Z","stockId":7260324239350,"netValue":1.1807387904905724},{"date":"2025-08-27T16:00:00.000Z","stockId":7260324239350,"netValue":1.1768968319123418},{"date":"2025-08-26T16:00:00.000Z","stockId":7260324239350,"netValue":1.1767993315749115},{"date":"2025-08-25T16:00:00.000Z","stockId":7260324239350,"netValue":1.185296262381298},{"date":"2025-08-24T16:00:00.000Z","stockId":7260324239350,"netValue":1.1842953243760999},{"date":"2025-08-21T16:00:00.000Z","stockId":7260324239350,"netValue":1.1748559446592712},{"date":"2025-08-20T16:00:00.000Z","stockId":7260324239350,"netValue":1.1761760319179062},{"date":"2025-08-19T16:00:00.000Z","stockId":7260324239350,"netValue":1.1742501100559686},{"date":"2025-08-18T16:00:00.000Z","stockId":7260324239350,"netValue":1.1709404344550354},{"date":"2025-08-17T16:00:00.000Z","stockId":7260324239350,"netValue":1.1713778189803385},{"date":"2025-08-14T16:00:00.000Z","stockId":7260324239350,"netValue":1.179304523944925},{"date":"2025-08-13T16:00:00.000Z","stockId":7260324239350,"netValue":1.1763742732486686},{"date":"2025-08-12T16:00:00.000Z","stockId":7260324239350,"netValue":1.1792550455535407},{"date":"2025-08-11T16:00:00.000Z","stockId":7260324239350,"netValue":1.1794551366285233},{"date":"2025-08-10T16:00:00.000Z","stockId":7260324239350,"netValue":1.1778658057696212},{"date":"2025-08-07T16:00:00.000Z","stockId":7260324239350,"netValue":1.180200043820484},{"date":"2025-08-06T16:00:00.000Z","stockId":7260324239350,"netValue":1.1787182239611036},{"date":"2025-08-05T16:00:00.000Z","stockId":7260324239350,"netValue":1.1769048649678455},{"date":"2025-08-04T16:00:00.000Z","stockId":7260324239350,"netValue":1.1734630276977638},{"date":"2025-08-03T16:00:00.000Z","stockId":7260324239350,"netValue":1.1679263001660605},{"date":"2025-07-31T16:00:00.000Z","stockId":7260324239350,"netValue":1.1660430866893174},{"date":"2025-07-30T16:00:00.000Z","stockId":7260324239350,"netValue":1.165353387059327},{"date":"2025-07-29T16:00:00.000Z","stockId":7260324239350,"netValue":1.177346203759303},{"date":"2025-07-28T16:00:00.000Z","stockId":7260324239350,"netValue":1.1757595501192684},{"date":"2025-07-27T16:00:00.000Z","stockId":7260324239350,"netValue":1.1781514274793863},{"date":"2025-07-24T16:00:00.000Z","stockId":7260324239350,"netValue":1.1790534835416038},{"date":"2025-07-23T16:00:00.000Z","stockId":7260324239350,"netValue":1.1799213984401011},{"date":"2025-07-22T16:00:00.000Z","stockId":7260324239350,"netValue":1.1799050519475855},{"date":"2025-07-21T16:00:00.000Z","stockId":7260324239350,"netValue":1.1810556050235825},{"date":"2025-07-20T16:00:00.000Z","stockId":7260324239350,"netValue":1.1724366208544226},{"date":"2025-07-17T16:00:00.000Z","stockId":7260324239350,"netValue":1.1671301596432155},{"date":"2025-07-16T16:00:00.000Z","stockId":7260324239350,"netValue":1.1622369348829027},{"date":"2025-07-15T16:00:00.000Z","stockId":7260324239350,"netValue":1.1610307284171177},{"date":"2025-07-14T16:00:00.000Z","stockId":7260324239350,"netValue":1.1636985148254289},{"date":"2025-07-13T16:00:00.000Z","stockId":7260324239350,"netValue":1.1660059344969933},{"date":"2025-07-10T16:00:00.000Z","stockId":7260324239350,"netValue":1.1659047978588595},{"date":"2025-07-09T16:00:00.000Z","stockId":7260324239350,"netValue":1.167994529246243},{"date":"2025-07-08T16:00:00.000Z","stockId":7260324239350,"netValue":1.1629036950663185},{"date":"2025-07-07T16:00:00.000Z","stockId":7260324239350,"netValue":1.1629084661529794},{"date":"2025-07-06T16:00:00.000Z","stockId":7260324239350,"netValue":1.1628806077924452},{"date":"2025-07-03T16:00:00.000Z","stockId":7260324239350,"netValue":1.1676471057336888},{"date":"2025-07-02T16:00:00.000Z","stockId":7260324239350,"netValue":1.1666798729928904},{"date":"2025-07-01T16:00:00.000Z","stockId":7260324239350,"netValue":1.16660435500112},{"date":"2025-06-30T16:00:00.000Z","stockId":7260324239350,"netValue":1.161088777861876},{"date":"2025-06-29T16:00:00.000Z","stockId":7260324239350,"netValue":1.155949894837174},{"date":"2025-06-26T16:00:00.000Z","stockId":7260324239350,"netValue":1.1595796687953177},{"date":"2025-06-25T16:00:00.000Z","stockId":7260324239350,"netValue":1.163938842172352},{"date":"2025-06-24T16:00:00.000Z","stockId":7260324239350,"netValue":1.1607770606183843},{"date":"2025-06-23T16:00:00.000Z","stockId":7260324239350,"netValue":1.1582279163378946},{"date":"2025-06-22T16:00:00.000Z","stockId":7260324239350,"netValue":1.154036769844467},{"date":"2025-06-19T16:00:00.000Z","stockId":7260324239350,"netValue":1.1534244130271296},{"date":"2025-06-18T16:00:00.000Z","stockId":7260324239350,"netValue":1.1506408166460447},{"date":"2025-06-17T16:00:00.000Z","stockId":7260324239350,"netValue":1.156167174804408},{"date":"2025-06-16T16:00:00.000Z","stockId":7260324239350,"netValue":1.1554067214678643},{"date":"2025-06-15T16:00:00.000Z","stockId":7260324239350,"netValue":1.154359621146472},{"date":"2025-06-12T16:00:00.000Z","stockId":7260324239350,"netValue":1.153804399585344},{"date":"2025-06-11T16:00:00.000Z","stockId":7260324239350,"netValue":1.1585132257214525},{"date":"2025-06-10T16:00:00.000Z","stockId":7260324239350,"netValue":1.1578973363203573},{"date":"2025-06-09T16:00:00.000Z","stockId":7260324239350,"netValue":1.1540468063817195},{"date":"2025-06-08T16:00:00.000Z","stockId":7260324239350,"netValue":1.1529398958432215},{"date":"2025-06-05T16:00:00.000Z","stockId":7260324239350,"netValue":1.1518300702037436},{"date":"2025-06-04T16:00:00.000Z","stockId":7260324239350,"netValue":1.149421253410873},{"date":"2025-06-03T16:00:00.000Z","stockId":7260324239350,"netValue":1.1516992749115929},{"date":"2025-06-02T16:00:00.000Z","stockId":7260324239350,"netValue":1.151673811055815},{"date":"2025-05-29T16:00:00.000Z","stockId":7260324239350,"netValue":1.150922000326421},{"date":"2025-05-28T16:00:00.000Z","stockId":7260324239350,"netValue":1.1523945112970568},{"date":"2025-05-27T16:00:00.000Z","stockId":7260324239350,"netValue":1.152676191210305},{"date":"2025-05-26T16:00:00.000Z","stockId":7260324239350,"netValue":1.150027683139696},{"date":"2025-05-25T16:00:00.000Z","stockId":7260324239350,"netValue":1.1515756012974003},{"date":"2025-05-22T16:00:00.000Z","stockId":7260324239350,"netValue":1.1553540892575282},{"date":"2025-05-21T16:00:00.000Z","stockId":7260324239350,"netValue":1.156796209858526},{"date":"2025-05-20T16:00:00.000Z","stockId":7260324239350,"netValue":1.1578557252692252},{"date":"2025-05-19T16:00:00.000Z","stockId":7260324239350,"netValue":1.1507834199899274},{"date":"2025-05-18T16:00:00.000Z","stockId":7260324239350,"netValue":1.148151733167947},{"date":"2025-05-15T16:00:00.000Z","stockId":7260324239350,"netValue":1.1489482074937458},{"date":"2025-05-14T16:00:00.000Z","stockId":7260324239350,"netValue":1.1506247663372435},{"date":"2025-05-13T16:00:00.000Z","stockId":7260324239350,"netValue":1.154278089624838},{"date":"2025-05-12T16:00:00.000Z","stockId":7260324239350,"netValue":1.1496463291093393},{"date":"2025-05-11T16:00:00.000Z","stockId":7260324239350,"netValue":1.14608141888125},{"date":"2025-05-08T16:00:00.000Z","stockId":7260324239350,"netValue":1.140211545261504},{"date":"2025-05-07T16:00:00.000Z","stockId":7260324239350,"netValue":1.1385564377115984},{"date":"2025-05-06T16:00:00.000Z","stockId":7260324239350,"netValue":1.1362551473375675},{"date":"2025-05-05T16:00:00.000Z","stockId":7260324239350,"netValue":1.1359626298347028},{"date":"2025-04-29T16:00:00.000Z","stockId":7260324239350,"netValue":1.1305646884164353},{"date":"2025-04-28T16:00:00.000Z","stockId":7260324239350,"netValue":1.1351474763044465},{"date":"2025-04-27T16:00:00.000Z","stockId":7260324239350,"netValue":1.1354445832945341},{"date":"2025-04-24T16:00:00.000Z","stockId":7260324239350,"netValue":1.1369108867205167},{"date":"2025-04-23T16:00:00.000Z","stockId":7260324239350,"netValue":1.1355122756842204},{"date":"2025-04-22T16:00:00.000Z","stockId":7260324239350,"netValue":1.1359444709847846},{"date":"2025-04-21T16:00:00.000Z","stockId":7260324239350,"netValue":1.1348983979376912},{"date":"2025-04-20T16:00:00.000Z","stockId":7260324239350,"netValue":1.134148445164127},{"date":"2025-04-17T16:00:00.000Z","stockId":7260324239350,"netValue":1.1357609871534868},{"date":"2025-04-16T16:00:00.000Z","stockId":7260324239350,"netValue":1.1346567515758845},{"date":"2025-04-15T16:00:00.000Z","stockId":7260324239350,"netValue":1.1346595802355164},{"date":"2025-04-14T16:00:00.000Z","stockId":7260324239350,"netValue":1.136442190392214},{"date":"2025-04-13T16:00:00.000Z","stockId":7260324239350,"netValue":1.1341026840464605},{"date":"2025-04-10T16:00:00.000Z","stockId":7260324239350,"netValue":1.1319436196736206},{"date":"2025-04-09T16:00:00.000Z","stockId":7260324239350,"netValue":1.1325180012636888},{"date":"2025-04-08T16:00:00.000Z","stockId":7260324239350,"netValue":1.1241304842663922},{"date":"2025-04-07T16:00:00.000Z","stockId":7260324239350,"netValue":1.1200077986101669},{"date":"2025-04-06T16:00:00.000Z","stockId":7260324239350,"netValue":1.1135524999067947},{"date":"2025-04-02T16:00:00.000Z","stockId":7260324239350,"netValue":1.1495899239668064},{"date":"2025-04-01T16:00:00.000Z","stockId":7260324239350,"netValue":1.1554879702123888},{"date":"2025-03-31T16:00:00.000Z","stockId":7260324239350,"netValue":1.154908126796184},{"date":"2025-03-30T16:00:00.000Z","stockId":7260324239350,"netValue":1.153983783492739},{"date":"2025-03-27T16:00:00.000Z","stockId":7260324239350,"netValue":1.1586077998765134},{"date":"2025-03-26T16:00:00.000Z","stockId":7260324239350,"netValue":1.1621465136868963},{"date":"2025-03-25T16:00:00.000Z","stockId":7260324239350,"netValue":1.1623847440204325},{"date":"2025-03-24T16:00:00.000Z","stockId":7260324239350,"netValue":1.165096067455372},{"date":"2025-03-23T16:00:00.000Z","stockId":7260324239350,"netValue":1.166639070802984},{"date":"2025-03-20T16:00:00.000Z","stockId":7260324239350,"netValue":1.1618007073289227},{"date":"2025-03-19T16:00:00.000Z","stockId":7260324239350,"netValue":1.1641514744047587},{"date":"2025-03-18T16:00:00.000Z","stockId":7260324239350,"netValue":1.166716587045937},{"date":"2025-03-17T16:00:00.000Z","stockId":7260324239350,"netValue":1.164491781016694},{"date":"2025-03-16T16:00:00.000Z","stockId":7260324239350,"netValue":1.1606171990490441},{"date":"2025-03-13T16:00:00.000Z","stockId":7260324239350,"netValue":1.1586637740874626},{"date":"2025-03-12T16:00:00.000Z","stockId":7260324239350,"netValue":1.1530973885379445},{"date":"2025-03-11T16:00:00.000Z","stockId":7260324239350,"netValue":1.152921859600564},{"date":"2025-03-10T16:00:00.000Z","stockId":7260324239350,"netValue":1.1538953959241003},{"date":"2025-03-09T16:00:00.000Z","stockId":7260324239350,"netValue":1.152581488142961},{"date":"2025-03-06T16:00:00.000Z","stockId":7260324239350,"netValue":1.1521067486370735},{"date":"2025-03-05T16:00:00.000Z","stockId":7260324239350,"netValue":1.1482700215060726},{"date":"2025-03-04T16:00:00.000Z","stockId":7260324239350,"netValue":1.1487258099453972},{"date":"2025-03-03T16:00:00.000Z","stockId":7260324239350,"netValue":1.1415413645544754},{"date":"2025-03-02T16:00:00.000Z","stockId":7260324239350,"netValue":1.1409281378857357},{"date":"2025-02-27T16:00:00.000Z","stockId":7260324239350,"netValue":1.137386213059852},{"date":"2025-02-26T16:00:00.000Z","stockId":7260324239350,"netValue":1.1406493432121956},{"date":"2025-02-25T16:00:00.000Z","stockId":7260324239350,"netValue":1.1356849553708181},{"date":"2025-02-24T16:00:00.000Z","stockId":7260324239350,"netValue":1.1284083070565372},{"date":"2025-02-23T16:00:00.000Z","stockId":7260324239350,"netValue":1.1353298339120854},{"date":"2025-02-20T16:00:00.000Z","stockId":7260324239350,"netValue":1.1357935359444897},{"date":"2025-02-19T16:00:00.000Z","stockId":7260324239350,"netValue":1.1398294535777265},{"date":"2025-02-18T16:00:00.000Z","stockId":7260324239350,"netValue":1.1404871247868582},{"date":"2025-02-17T16:00:00.000Z","stockId":7260324239350,"netValue":1.1397569421472544},{"date":"2025-02-16T16:00:00.000Z","stockId":7260324239350,"netValue":1.140638147381041},{"date":"2025-02-13T16:00:00.000Z","stockId":7260324239350,"netValue":1.1459036108293423},{"date":"2025-02-12T16:00:00.000Z","stockId":7260324239350,"netValue":1.1430888648255169},{"date":"2025-02-11T16:00:00.000Z","stockId":7260324239350,"netValue":1.1457369286100199},{"date":"2025-02-10T16:00:00.000Z","stockId":7260324239350,"netValue":1.146277580527564},{"date":"2025-02-09T16:00:00.000Z","stockId":7260324239350,"netValue":1.144239769785535},{"date":"2025-02-06T16:00:00.000Z","stockId":7260324239350,"netValue":1.1452992308786611},{"date":"2025-02-05T16:00:00.000Z","stockId":7260324239350,"netValue":1.1419371980811668},{"date":"2025-02-04T16:00:00.000Z","stockId":7260324239350,"netValue":1.1407674158933017},{"date":"2025-01-26T16:00:00.000Z","stockId":7260324239350,"netValue":1.1476674599811996},{"date":"2025-01-23T16:00:00.000Z","stockId":7260324239350,"netValue":1.141019814839311},{"date":"2025-01-22T16:00:00.000Z","stockId":7260324239350,"netValue":1.137474362161159},{"date":"2025-01-21T16:00:00.000Z","stockId":7260324239350,"netValue":1.137752857823169},{"date":"2025-01-20T16:00:00.000Z","stockId":7260324239350,"netValue":1.1421183055503061},{"date":"2025-01-19T16:00:00.000Z","stockId":7260324239350,"netValue":1.142164913609301},{"date":"2025-01-16T16:00:00.000Z","stockId":7260324239350,"netValue":1.1439956807938538},{"date":"2025-01-15T16:00:00.000Z","stockId":7260324239350,"netValue":1.1422690441105599},{"date":"2025-01-14T16:00:00.000Z","stockId":7260324239350,"netValue":1.1370241407496549},{"date":"2025-01-13T16:00:00.000Z","stockId":7260324239350,"netValue":1.136339683275497},{"date":"2025-01-12T16:00:00.000Z","stockId":7260324239350,"netValue":1.1305693663181522},{"date":"2025-01-09T16:00:00.000Z","stockId":7260324239350,"netValue":1.134700714811227},{"date":"2025-01-08T16:00:00.000Z","stockId":7260324239350,"netValue":1.1372864137925383},{"date":"2025-01-07T16:00:00.000Z","stockId":7260324239350,"netValue":1.1395610538663448},{"date":"2025-01-06T16:00:00.000Z","stockId":7260324239350,"netValue":1.1381325393829447},{"date":"2025-01-05T16:00:00.000Z","stockId":7260324239350,"netValue":1.137446634785242},{"date":"2025-01-02T16:00:00.000Z","stockId":7260324239350,"netValue":1.1370276497932956},{"date":"2025-01-01T16:00:00.000Z","stockId":7260324239350,"netValue":1.1383904206987903},{"date":"2024-12-30T16:00:00.000Z","stockId":7260324239350,"netValue":1.1443770643130082},{"date":"2024-12-29T16:00:00.000Z","stockId":7260324239350,"netValue":1.1462114564267334},{"date":"2024-12-26T16:00:00.000Z","stockId":7260324239350,"netValue":1.1435707727695006},{"date":"2024-12-25T16:00:00.000Z","stockId":7260324239350,"netValue":1.1428874211108662},{"date":"2024-12-24T16:00:00.000Z","stockId":7260324239350,"netValue":1.1428336287226566},{"date":"2024-12-23T16:00:00.000Z","stockId":7260324239350,"netValue":1.1435412721347418},{"date":"2024-12-22T16:00:00.000Z","stockId":7260324239350,"netValue":1.1408288376853741},{"date":"2024-12-19T16:00:00.000Z","stockId":7260324239350,"netValue":1.1368496748760974},{"date":"2024-12-18T16:00:00.000Z","stockId":7260324239350,"netValue":1.1358216081313004},{"date":"2024-12-17T16:00:00.000Z","stockId":7260324239350,"netValue":1.1387726703703591},{"date":"2024-12-16T16:00:00.000Z","stockId":7260324239350,"netValue":1.1380021624547332},{"date":"2024-12-15T16:00:00.000Z","stockId":7260324239350,"netValue":1.1398783454105694},{"date":"2024-12-12T16:00:00.000Z","stockId":7260324239350,"netValue":1.1352389982278919},{"date":"2024-12-11T16:00:00.000Z","stockId":7260324239350,"netValue":1.1393856153572335},{"date":"2024-12-10T16:00:00.000Z","stockId":7260324239350,"netValue":1.1355363032735166},{"date":"2024-12-09T16:00:00.000Z","stockId":7260324239350,"netValue":1.1336559834264763},{"date":"2024-12-08T16:00:00.000Z","stockId":7260324239350,"netValue":1.132049953341143},{"date":"2024-12-05T16:00:00.000Z","stockId":7260324239350,"netValue":1.1280608826095717},{"date":"2024-12-04T16:00:00.000Z","stockId":7260324239350,"netValue":1.124554021334204},{"date":"2024-12-03T16:00:00.000Z","stockId":7260324239350,"netValue":1.1251385038510022},{"date":"2024-12-02T16:00:00.000Z","stockId":7260324239350,"netValue":1.125418275982546},{"date":"2024-12-01T16:00:00.000Z","stockId":7260324239350,"netValue":1.1224946207544424},{"date":"2024-11-28T16:00:00.000Z","stockId":7260324239350,"netValue":1.119894230459373},{"date":"2024-11-27T16:00:00.000Z","stockId":7260324239350,"netValue":1.1174352669461185},{"date":"2024-11-26T16:00:00.000Z","stockId":7260324239350,"netValue":1.118799484975158},{"date":"2024-11-25T16:00:00.000Z","stockId":7260324239350,"netValue":1.1163810358344803},{"date":"2024-11-24T16:00:00.000Z","stockId":7260324239350,"netValue":1.1150292786668032},{"date":"2024-11-21T16:00:00.000Z","stockId":7260324239350,"netValue":1.113070449188257},{"date":"2024-11-20T16:00:00.000Z","stockId":7260324239350,"netValue":1.12053795255054},{"date":"2024-11-19T16:00:00.000Z","stockId":7260324239350,"netValue":1.1196350561430108},{"date":"2024-11-18T16:00:00.000Z","stockId":7260324239350,"netValue":1.118032635814124},{"date":"2024-11-17T16:00:00.000Z","stockId":7260324239350,"netValue":1.117172126392562},{"date":"2024-11-14T16:00:00.000Z","stockId":7260324239350,"netValue":1.1165979772879033},{"date":"2024-11-13T16:00:00.000Z","stockId":7260324239350,"netValue":1.1180606389689345},{"date":"2024-11-12T16:00:00.000Z","stockId":7260324239350,"netValue":1.1213013812618327},{"date":"2024-11-11T16:00:00.000Z","stockId":7260324239350,"netValue":1.1196603695301617},{"date":"2024-11-10T16:00:00.000Z","stockId":7260324239350,"netValue":1.1224980081422178},{"date":"2024-11-07T16:00:00.000Z","stockId":7260324239350,"netValue":1.123331877350691},{"date":"2024-11-06T16:00:00.000Z","stockId":7260324239350,"netValue":1.1256394219780146},{"date":"2024-11-05T16:00:00.000Z","stockId":7260324239350,"netValue":1.118992593990395},{"date":"2024-11-04T16:00:00.000Z","stockId":7260324239350,"netValue":1.1226489511819018},{"date":"2024-11-03T16:00:00.000Z","stockId":7260324239350,"netValue":1.1209982021819473},{"date":"2024-10-31T16:00:00.000Z","stockId":7260324239350,"netValue":1.1177531884596188},{"date":"2024-10-30T16:00:00.000Z","stockId":7260324239350,"netValue":1.116976005886445},{"date":"2024-10-29T16:00:00.000Z","stockId":7260324239350,"netValue":1.1162407848093943},{"date":"2024-10-28T16:00:00.000Z","stockId":7260324239350,"netValue":1.1198277734938233},{"date":"2024-10-27T16:00:00.000Z","stockId":7260324239350,"netValue":1.1222911287341173},{"date":"2024-10-24T16:00:00.000Z","stockId":7260324239350,"netValue":1.1220410617167629},{"date":"2024-10-23T16:00:00.000Z","stockId":7260324239350,"netValue":1.1215002426554663},{"date":"2024-10-22T16:00:00.000Z","stockId":7260324239350,"netValue":1.1218339778292314},{"date":"2024-10-21T16:00:00.000Z","stockId":7260324239350,"netValue":1.1227185241684106},{"date":"2024-10-20T16:00:00.000Z","stockId":7260324239350,"netValue":1.121869845638936},{"date":"2024-10-17T16:00:00.000Z","stockId":7260324239350,"netValue":1.125179105459222},{"date":"2024-10-16T16:00:00.000Z","stockId":7260324239350,"netValue":1.1211704081897667},{"date":"2024-10-15T16:00:00.000Z","stockId":7260324239350,"netValue":1.1246772694651341},{"date":"2024-10-14T16:00:00.000Z","stockId":7260324239350,"netValue":1.1213331821215387},{"date":"2024-10-13T16:00:00.000Z","stockId":7260324239350,"netValue":1.1286625446135226},{"date":"2024-10-10T16:00:00.000Z","stockId":7260324239350,"netValue":1.1226322527165284},{"date":"2024-10-09T16:00:00.000Z","stockId":7260324239350,"netValue":1.12495752847769},{"date":"2024-10-08T16:00:00.000Z","stockId":7260324239350,"netValue":1.1157994246054976},{"date":"2024-10-07T16:00:00.000Z","stockId":7260324239350,"netValue":1.1314066320059792},{"date":"2024-09-29T16:00:00.000Z","stockId":7260324239350,"netValue":1.129469882236124},{"date":"2024-09-26T16:00:00.000Z","stockId":7260324239350,"netValue":1.1131455359303697},{"date":"2024-09-25T16:00:00.000Z","stockId":7260324239350,"netValue":1.109142713060377},{"date":"2024-09-24T16:00:00.000Z","stockId":7260324239350,"netValue":1.0969993153644313},{"date":"2024-09-23T16:00:00.000Z","stockId":7260324239350,"netValue":1.0902907067637568},{"date":"2024-09-22T16:00:00.000Z","stockId":7260324239350,"netValue":1.0710716476917526},{"date":"2024-09-19T16:00:00.000Z","stockId":7260324239350,"netValue":1.0659224925669628},{"date":"2024-09-18T16:00:00.000Z","stockId":7260324239350,"netValue":1.0650105697692112},{"date":"2024-09-17T16:00:00.000Z","stockId":7260324239350,"netValue":1.0612759927833133},{"date":"2024-09-12T16:00:00.000Z","stockId":7260324239350,"netValue":1.056088278767576},{"date":"2024-09-11T16:00:00.000Z","stockId":7260324239350,"netValue":1.0577005186722743},{"date":"2024-09-10T16:00:00.000Z","stockId":7260324239350,"netValue":1.0574029156221658},{"date":"2024-09-09T16:00:00.000Z","stockId":7260324239350,"netValue":1.0615573652031225},{"date":"2024-09-08T16:00:00.000Z","stockId":7260324239350,"netValue":1.0591485964983218},{"date":"2024-09-05T16:00:00.000Z","stockId":7260324239350,"netValue":1.0641526980480878},{"date":"2024-09-04T16:00:00.000Z","stockId":7260324239350,"netValue":1.0675119681777547},{"date":"2024-09-03T16:00:00.000Z","stockId":7260324239350,"netValue":1.0660977267787568},{"date":"2024-09-02T16:00:00.000Z","stockId":7260324239350,"netValue":1.0677506589216397},{"date":"2024-09-01T16:00:00.000Z","stockId":7260324239350,"netValue":1.0698549687651968},{"date":"2024-08-29T16:00:00.000Z","stockId":7260324239350,"netValue":1.0689373810032599},{"date":"2024-08-28T16:00:00.000Z","stockId":7260324239350,"netValue":1.0753014099363671},{"date":"2024-08-27T16:00:00.000Z","stockId":7260324239350,"netValue":1.0801349347734066},{"date":"2024-08-26T16:00:00.000Z","stockId":7260324239350,"netValue":1.081754794751496},{"date":"2024-08-25T16:00:00.000Z","stockId":7260324239350,"netValue":1.0828197279375575},{"date":"2024-08-22T16:00:00.000Z","stockId":7260324239350,"netValue":1.0832397590344802},{"date":"2024-08-21T16:00:00.000Z","stockId":7260324239350,"netValue":1.0840021884685043},{"date":"2024-08-20T16:00:00.000Z","stockId":7260324239350,"netValue":1.0835915175983803},{"date":"2024-08-19T16:00:00.000Z","stockId":7260324239350,"netValue":1.0846821521601755},{"date":"2024-08-18T16:00:00.000Z","stockId":7260324239350,"netValue":1.083914057761965},{"date":"2024-08-15T16:00:00.000Z","stockId":7260324239350,"netValue":1.0773621548122128},{"date":"2024-08-14T16:00:00.000Z","stockId":7260324239350,"netValue":1.0755674766462242},{"date":"2024-08-13T16:00:00.000Z","stockId":7260324239350,"netValue":1.0734810635536605},{"date":"2024-08-12T16:00:00.000Z","stockId":7260324239350,"netValue":1.0776703581575673},{"date":"2024-08-11T16:00:00.000Z","stockId":7260324239350,"netValue":1.0750718884423909},{"date":"2024-08-08T16:00:00.000Z","stockId":7260324239350,"netValue":1.0750092594804357},{"date":"2024-08-07T16:00:00.000Z","stockId":7260324239350,"netValue":1.0749726417535606},{"date":"2024-08-06T16:00:00.000Z","stockId":7260324239350,"netValue":1.0729032667995144},{"date":"2024-08-05T16:00:00.000Z","stockId":7260324239350,"netValue":1.0728942789416818},{"date":"2024-08-04T16:00:00.000Z","stockId":7260324239350,"netValue":1.074450380342736},{"date":"2024-08-01T16:00:00.000Z","stockId":7260324239350,"netValue":1.0778709163365434},{"date":"2024-07-31T16:00:00.000Z","stockId":7260324239350,"netValue":1.0798774254688486},{"date":"2024-07-30T16:00:00.000Z","stockId":7260324239350,"netValue":1.0837761977529232},{"date":"2024-07-29T16:00:00.000Z","stockId":7260324239350,"netValue":1.0786589789297643},{"date":"2024-07-28T16:00:00.000Z","stockId":7260324239350,"netValue":1.0812222317771487}]}