window.pageData = {"startDate":"2024-07-24T01:39:04.959Z","endDate":"2026-07-24T01:39:04.959Z","manager":{"_id":7001611233890,"name":"彭珂","gender":"m","educationCode":"001002","resume":"彭珂：男，2014年7月至2015年5月任中银国际证券有限责任公司分析员，2015年7月至2017年2月任九泰基金管理有限公司研究员。2017年2月起在易方达基金管理有限公司任职，曾任行业研究员、投资经理，现任基金经理。","tickerId":1611233890,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20918517","exchange":"fm","cnInfoCode":"db20918517","followedNum":0,"currency":"CNY","workingDate":"2023-10-13T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"QDII","pinyin":"pk","fundCompany":{"_id":4000050110000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001611233890,"type":"fmp","fm_p_r_d":"2026-07-22T16:00:00.000Z","fm_cagr_p_r_fs":0.24084817541445092,"fm_cagr_p_r_fs_m":0.044524399334813,"fm_cagr_p_r_fs_r_c":101,"fm_cagr_p_r_fs_rp":0.06,"fm_p_r_m1":-0.03237015479530014,"fm_p_r_m1_m":-0.00640778444012724,"fm_p_r_m1_r_c":98,"fm_p_r_m1_rp":0.7319587628865979,"fm_p_r_fys_m":0.005190939271038308,"fm_p_r_fys_r_c":89,"fm_p_r_fys_rp":0.056818181818181816,"fm_p_r_m3":0.2933837926233487,"fm_p_r_m3_m":-0.011905576313292754,"fm_p_r_m3_r_c":94,"fm_p_r_m3_rp":0.010752688172043012,"fm_p_r_m6":0.4866733690081684,"fm_p_r_m6_m":-0.015999199000099273,"fm_p_r_m6_r_c":91,"fm_p_r_m6_rp":0.022222222222222223,"fm_p_r_y1":0.8504542408646822,"fm_p_r_y1_m":0.04805503798448951,"fm_p_r_y1_r_c":84,"fm_p_r_y1_rp":0.04819277108433735,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.6741767764298093,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.5285961871750433,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.44194107452339687,"fm_p_r_fys":0.5080130114796233},"fmi":{"stockId":7001611233890,"type":"fmi","fm_my":2.8,"fm_a_as":5761319066.611199,"fm_a_mfn":5,"fm_as":14561536785.163898,"fm_b_as":0,"fm_e_as":5761319066.611199,"fm_h_as":2023216248.0967002,"fm_i_as":0,"fm_mfn":4,"fm_nb_as":14561536785.163898,"fm_q_as":6777001470.456,"fm_r_f_cagr":1.0187,"fm_r_fd":3000000110015,"fm_r_ftp":1.4429,"fm_d":{"3000000010389":"本基金的基金经理，易方达行业领先混合、易方达研究精选股票、易方达消费机遇混合的基金经理","3000000008286":"本基金的基金经理，易方达科益混合、易方达行业领先混合、易方达消费机遇混合的基金经理","3000000110015":"本基金的基金经理，易方达科益混合、易方达研究精选股票、易方达消费机遇混合的基金经理"},"fm_wy":11}},"topTenManagedFundList":[{"_id":3000000110011,"stockCode":"110011","stockType":"fund","areaCode":"cn","followedNum":3372,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2008-05-27T16:00:00.000Z","setUpScale":1226610000,"market":"a","tickerId":110011,"name":"易方达优质精选混合型证券投资基金","shortName":"易方达优质精选混合（QDII）(110011)","fundSecondLevel":"QDII","memoNum":21,"__csrcFundId":476,"fundStatus":"normal","lastUpdated":"2026-05-01T05:40:00.784Z","masterFundFlag":1,"inceptionDate":"2008-06-18T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","pinyin":"yfdyzjxhhxzqtzjj","hotMetrics":{"stockId":3000000110011,"type":"f_as","f_tas":6777001470.456,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008286,"__csrcFundId":7170,"stockCode":"008286","name":"易方达研究精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8286,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:10:32.776Z","status":"normal","exchange":"jj","shortName":"易方达研究精选股票(008286)","followedNum":180,"inceptionDate":"2020-02-20T16:00:00.000Z","memoNum":2,"fundCollectionId":4000050110000,"currency":"CNY","setUpDate":"2020-02-20T16:00:00.000Z","setUpAssetScale":16589393717.54,"setUpShares":16589393717.54,"pinyin":"yfdyjjxgpxzqtzjj","hotMetrics":{"stockId":3000000008286,"type":"f_as","f_tas":5761319066.611199,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000110015,"stockCode":"110015","stockType":"fund","areaCode":"cn","followedNum":102,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-02-22T16:00:00.000Z","setUpScale":4091220000,"market":"a","tickerId":110015,"name":"易方达行业领先企业混合型证券投资基金","shortName":"易方达行业领先混合(110015)","fundSecondLevel":"hybrid","__csrcFundId":2797,"fundStatus":"normal","lastUpdated":"2026-05-01T05:40:15.079Z","masterFundFlag":1,"inceptionDate":"2009-03-25T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","pinyin":"yfdhylxqyhhxzqtzjj","hotMetrics":{"stockId":3000000110015,"type":"f_as","f_tas":1794252001.3600001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026251,"__csrcFundId":16227,"stockCode":"026251","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":26251,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"易方达消费机遇混合(026251)","lastUpdated":"2026-05-01T05:05:59.806Z","name":"易方达消费机遇混合型证券投资基金","pinyin":"yfdxfjyhhxzqtzjj","fundCollectionId":4000050110000,"followedNum":2,"setUpAssetScale":222656797.02,"setUpDate":"2025-12-29T16:00:00.000Z","setUpShares":222656797.02,"inceptionDate":"2025-12-30T16:00:00.000Z","hotMetrics":{"stockId":3000000026251,"type":"f_as","f_tas":165197961.9992,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026252,"name":"易方达消费机遇混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026252","tickerId":26252,"shortName":"易方达消费机遇混合C","currency":"CNY","__csrcFundId":16227,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-01-19T08:03:52.962Z","inceptionDate":"2025-12-30T16:00:00.000Z","pinyin":"yfdxfjyhhxzqtzjj","fundCollectionId":4000050110000,"hotMetrics":{"stockId":3000000026252,"type":"f_as","f_tas":63766284.737500004,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.021179540123630103,"oneMonth":-0.04349972284150183,"threeMonths":-0.008674101610904539,"sixMonths":0.005422647527910662,"oneYear":0.13954071303241222,"threeYears":0.24250371857606146,"fiveYears":-0.07097930335237346,"tenYears":0.4659728266061418},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49076,"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":"2026-07-22T16:00:00.000Z","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},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27}],"netValueList":[{"date":"2026-07-22T16:00:00.000Z","stockId":7001611233890,"netValue":1.8178104039581635},{"stockId":7001611233890,"date":"2026-07-21T16:00:00.000Z","netValue":1.8251370211636064},{"stockId":7001611233890,"date":"2026-07-20T16:00:00.000Z","netValue":1.8340430879902883},{"date":"2026-07-19T16:00:00.000Z","stockId":7001611233890,"netValue":1.8236494510692114},{"stockId":7001611233890,"date":"2026-07-16T16:00:00.000Z","netValue":1.7819400653641808},{"stockId":7001611233890,"date":"2026-07-15T16:00:00.000Z","netValue":1.8518768430547068},{"stockId":7001611233890,"date":"2026-07-14T16:00:00.000Z","netValue":1.8595037246557338},{"date":"2026-07-13T16:00:00.000Z","stockId":7001611233890,"netValue":1.853444548913623},{"stockId":7001611233890,"date":"2026-07-12T16:00:00.000Z","netValue":1.8138019682716595},{"stockId":7001611233890,"date":"2026-07-09T16:00:00.000Z","netValue":1.8362659348210952},{"date":"2026-07-08T16:00:00.000Z","stockId":7001611233890,"netValue":1.8652648122068523},{"date":"2026-07-07T16:00:00.000Z","stockId":7001611233890,"netValue":1.8280544993918233},{"stockId":7001611233890,"date":"2026-07-06T16:00:00.000Z","netValue":1.8150992802025046},{"date":"2026-07-05T16:00:00.000Z","stockId":7001611233890,"netValue":1.8279537488614364},{"date":"2026-07-02T16:00:00.000Z","stockId":7001611233890,"netValue":1.8355331979315637},{"stockId":7001611233890,"date":"2026-07-01T16:00:00.000Z","netValue":1.8626482381288272},{"stockId":7001611233890,"date":"2026-06-30T16:00:00.000Z","netValue":1.9190822587217364},{"date":"2026-06-29T16:00:00.000Z","stockId":7001611233890,"netValue":1.9705228981164902},{"stockId":7001611233890,"date":"2026-06-28T16:00:00.000Z","netValue":1.903071126241143},{"date":"2026-06-25T16:00:00.000Z","stockId":7001611233890,"netValue":1.9006798070795623},{"stockId":7001611233890,"date":"2026-06-24T16:00:00.000Z","netValue":1.9636575025300367},{"stockId":7001611233890,"date":"2026-06-23T16:00:00.000Z","netValue":1.8786216784927814},{"stockId":7001611233890,"date":"2026-06-22T16:00:00.000Z","netValue":1.8403908260281707},{"date":"2026-06-21T16:00:00.000Z","stockId":7001611233890,"netValue":1.9023652039452643},{"stockId":7001611233890,"date":"2026-06-17T16:00:00.000Z","netValue":1.8448157358248856},{"stockId":7001611233890,"date":"2026-06-16T16:00:00.000Z","netValue":1.7934833677655238},{"date":"2026-06-15T16:00:00.000Z","stockId":7001611233890,"netValue":1.7538701647355213},{"date":"2026-06-14T16:00:00.000Z","stockId":7001611233890,"netValue":1.714685760469581},{"stockId":7001611233890,"date":"2026-06-11T16:00:00.000Z","netValue":1.6188052460437543},{"stockId":7001611233890,"date":"2026-06-10T16:00:00.000Z","netValue":1.6277110930408938},{"stockId":7001611233890,"date":"2026-06-09T16:00:00.000Z","netValue":1.6333110508614679},{"date":"2026-06-08T16:00:00.000Z","stockId":7001611233890,"netValue":1.6734957357082734},{"date":"2026-06-07T16:00:00.000Z","stockId":7001611233890,"netValue":1.5852686199381627},{"date":"2026-06-04T16:00:00.000Z","stockId":7001611233890,"netValue":1.6215322004268233},{"stockId":7001611233890,"date":"2026-06-03T16:00:00.000Z","netValue":1.678821388890074},{"stockId":7001611233890,"date":"2026-06-02T16:00:00.000Z","netValue":1.666587671770131},{"date":"2026-06-01T16:00:00.000Z","stockId":7001611233890,"netValue":1.608319949461177},{"date":"2026-05-31T16:00:00.000Z","stockId":7001611233890,"netValue":1.5349779147763876},{"date":"2026-05-28T16:00:00.000Z","stockId":7001611233890,"netValue":1.5981523246617475},{"stockId":7001611233890,"date":"2026-05-27T16:00:00.000Z","netValue":1.6269056480876936},{"stockId":7001611233890,"date":"2026-05-26T16:00:00.000Z","netValue":1.5812890062958616},{"date":"2026-05-25T16:00:00.000Z","stockId":7001611233890,"netValue":1.5896482203755602},{"date":"2026-05-24T16:00:00.000Z","stockId":7001611233890,"netValue":1.598941397879859},{"date":"2026-05-21T16:00:00.000Z","stockId":7001611233890,"netValue":1.5558154444790007},{"stockId":7001611233890,"date":"2026-05-20T16:00:00.000Z","netValue":1.4990253034848604},{"date":"2026-05-19T16:00:00.000Z","stockId":7001611233890,"netValue":1.5709117246198523},{"date":"2026-05-18T16:00:00.000Z","stockId":7001611233890,"netValue":1.5433560410406226},{"date":"2026-05-17T16:00:00.000Z","stockId":7001611233890,"netValue":1.533940495824759},{"stockId":7001611233890,"date":"2026-05-14T16:00:00.000Z","netValue":1.5228400661624195},{"date":"2026-05-13T16:00:00.000Z","stockId":7001611233890,"netValue":1.5555917762619256},{"stockId":7001611233890,"date":"2026-05-12T16:00:00.000Z","netValue":1.5750920103075687},{"stockId":7001611233890,"date":"2026-05-11T16:00:00.000Z","netValue":1.5345749510027828},{"stockId":7001611233890,"date":"2026-05-10T16:00:00.000Z","netValue":1.5076858180329944},{"date":"2026-05-07T16:00:00.000Z","stockId":7001611233890,"netValue":1.472638788637521},{"stockId":7001611233890,"date":"2026-05-06T16:00:00.000Z","netValue":1.476545935545917},{"stockId":7001611233890,"date":"2026-05-05T16:00:00.000Z","netValue":1.425776332970613},{"date":"2026-04-29T16:00:00.000Z","stockId":7001611233890,"netValue":1.4029199244417971},{"stockId":7001611233890,"date":"2026-04-28T16:00:00.000Z","netValue":1.4095579950924337},{"date":"2026-04-27T16:00:00.000Z","stockId":7001611233890,"netValue":1.391646227845671},{"date":"2026-04-26T16:00:00.000Z","stockId":7001611233890,"netValue":1.4116110470699912},{"date":"2026-04-23T16:00:00.000Z","stockId":7001611233890,"netValue":1.4054686739742803},{"stockId":7001611233890,"date":"2026-04-22T16:00:00.000Z","netValue":1.430800501174657},{"stockId":7001611233890,"date":"2026-04-21T16:00:00.000Z","netValue":1.4432766404841741},{"date":"2026-04-20T16:00:00.000Z","stockId":7001611233890,"netValue":1.391649462126061},{"date":"2026-04-19T16:00:00.000Z","stockId":7001611233890,"netValue":1.3749988875235997},{"stockId":7001611233890,"date":"2026-04-16T16:00:00.000Z","netValue":1.3780725793987454},{"date":"2026-04-15T16:00:00.000Z","stockId":7001611233890,"netValue":1.343839947170621},{"stockId":7001611233890,"date":"2026-04-14T16:00:00.000Z","netValue":1.3106644053400003},{"date":"2026-04-13T16:00:00.000Z","stockId":7001611233890,"netValue":1.323906633815665},{"date":"2026-04-12T16:00:00.000Z","stockId":7001611233890,"netValue":1.3057523618750482},{"stockId":7001611233890,"date":"2026-04-09T16:00:00.000Z","netValue":1.3087902495636667},{"date":"2026-04-08T16:00:00.000Z","stockId":7001611233890,"netValue":1.2846277532574168},{"stockId":7001611233890,"date":"2026-04-07T16:00:00.000Z","netValue":1.2749646925375548},{"stockId":7001611233890,"date":"2026-04-06T16:00:00.000Z","netValue":1.2097728106306336},{"date":"2026-04-02T16:00:00.000Z","stockId":7001611233890,"netValue":1.208326483654591},{"date":"2026-04-01T16:00:00.000Z","stockId":7001611233890,"netValue":1.1995045681559011},{"stockId":7001611233890,"date":"2026-03-31T16:00:00.000Z","netValue":1.2181534155681804},{"date":"2026-03-30T16:00:00.000Z","stockId":7001611233890,"netValue":1.1902634904072058},{"stockId":7001611233890,"date":"2026-03-29T16:00:00.000Z","netValue":1.2113818955873108},{"date":"2026-03-26T16:00:00.000Z","stockId":7001611233890,"netValue":1.2067243967679562},{"date":"2026-03-25T16:00:00.000Z","stockId":7001611233890,"netValue":1.205486375555747},{"stockId":7001611233890,"date":"2026-03-24T16:00:00.000Z","netValue":1.2257770324637032},{"date":"2026-03-23T16:00:00.000Z","stockId":7001611233890,"netValue":1.2059520834187918},{"date":"2026-03-22T16:00:00.000Z","stockId":7001611233890,"netValue":1.1860228067341727},{"stockId":7001611233890,"date":"2026-03-19T16:00:00.000Z","netValue":1.2281312501022317},{"stockId":7001611233890,"date":"2026-03-18T16:00:00.000Z","netValue":1.214234200026496},{"stockId":7001611233890,"date":"2026-03-17T16:00:00.000Z","netValue":1.2331006935295945},{"stockId":7001611233890,"date":"2026-03-16T16:00:00.000Z","netValue":1.2111712959604588},{"date":"2026-03-15T16:00:00.000Z","stockId":7001611233890,"netValue":1.2439609227358466},{"date":"2026-03-12T16:00:00.000Z","stockId":7001611233890,"netValue":1.2350946127049822},{"stockId":7001611233890,"date":"2026-03-11T16:00:00.000Z","netValue":1.2318311099658974},{"stockId":7001611233890,"date":"2026-03-10T16:00:00.000Z","netValue":1.2396065992737553},{"stockId":7001611233890,"date":"2026-03-09T16:00:00.000Z","netValue":1.2403499268683715},{"date":"2026-03-08T16:00:00.000Z","stockId":7001611233890,"netValue":1.2081440366949652},{"stockId":7001611233890,"date":"2026-03-05T16:00:00.000Z","netValue":1.2205712222258747},{"stockId":7001611233890,"date":"2026-03-04T16:00:00.000Z","netValue":1.2205925600325034},{"stockId":7001611233890,"date":"2026-03-03T16:00:00.000Z","netValue":1.211383645947707},{"date":"2026-03-02T16:00:00.000Z","stockId":7001611233890,"netValue":1.2248797745913937},{"stockId":7001611233890,"date":"2026-03-01T16:00:00.000Z","netValue":1.2481688007776222},{"stockId":7001611233890,"date":"2026-02-26T16:00:00.000Z","netValue":1.2366845342127866},{"date":"2026-02-25T16:00:00.000Z","stockId":7001611233890,"netValue":1.245018872091069},{"stockId":7001611233890,"date":"2026-02-24T16:00:00.000Z","netValue":1.242214136298986},{"date":"2026-02-23T16:00:00.000Z","stockId":7001611233890,"netValue":1.2247800333191647},{"stockId":7001611233890,"date":"2026-02-12T16:00:00.000Z","netValue":1.2116224341004989},{"date":"2026-02-11T16:00:00.000Z","stockId":7001611233890,"netValue":1.2274875549031257},{"date":"2026-02-10T16:00:00.000Z","stockId":7001611233890,"netValue":1.2232801261347843},{"stockId":7001611233890,"date":"2026-02-09T16:00:00.000Z","netValue":1.2310699455400553},{"stockId":7001611233890,"date":"2026-02-08T16:00:00.000Z","netValue":1.2309769352316375},{"stockId":7001611233890,"date":"2026-02-05T16:00:00.000Z","netValue":1.202028229782075},{"date":"2026-02-04T16:00:00.000Z","stockId":7001611233890,"netValue":1.214043579364172},{"stockId":7001611233890,"date":"2026-02-03T16:00:00.000Z","netValue":1.2261827282953681},{"date":"2026-02-02T16:00:00.000Z","stockId":7001611233890,"netValue":1.235765509258658},{"date":"2026-02-01T16:00:00.000Z","stockId":7001611233890,"netValue":1.2197113061253289},{"date":"2026-01-29T16:00:00.000Z","stockId":7001611233890,"netValue":1.2469647413985316},{"date":"2026-01-28T16:00:00.000Z","stockId":7001611233890,"netValue":1.2556769523068836},{"date":"2026-01-27T16:00:00.000Z","stockId":7001611233890,"netValue":1.251466234798654},{"date":"2026-01-26T16:00:00.000Z","stockId":7001611233890,"netValue":1.2394541380662096},{"stockId":7001611233890,"date":"2026-01-25T16:00:00.000Z","netValue":1.2240810841157277},{"stockId":7001611233890,"date":"2026-01-22T16:00:00.000Z","netValue":1.222736911720503},{"date":"2026-01-21T16:00:00.000Z","stockId":7001611233890,"netValue":1.2307744284613849},{"stockId":7001611233890,"date":"2026-01-20T16:00:00.000Z","netValue":1.2260719819934722},{"stockId":7001611233890,"date":"2026-01-19T16:00:00.000Z","netValue":1.2149739184544126},{"stockId":7001611233890,"date":"2026-01-18T16:00:00.000Z","netValue":1.2324569169785655},{"stockId":7001611233890,"date":"2026-01-15T16:00:00.000Z","netValue":1.2356918404577424},{"stockId":7001611233890,"date":"2026-01-14T16:00:00.000Z","netValue":1.2351285177070521},{"stockId":7001611233890,"date":"2026-01-13T16:00:00.000Z","netValue":1.2246414961324708},{"stockId":7001611233890,"date":"2026-01-12T16:00:00.000Z","netValue":1.2172405498905392},{"date":"2026-01-11T16:00:00.000Z","stockId":7001611233890,"netValue":1.2268921716231678},{"date":"2026-01-08T16:00:00.000Z","stockId":7001611233890,"netValue":1.2240297933853677},{"stockId":7001611233890,"date":"2026-01-07T16:00:00.000Z","netValue":1.2191632666719152},{"date":"2026-01-06T16:00:00.000Z","stockId":7001611233890,"netValue":1.231764003758034},{"date":"2026-01-05T16:00:00.000Z","stockId":7001611233890,"netValue":1.2318109730531048},{"date":"2026-01-04T16:00:00.000Z","stockId":7001611233890,"netValue":1.2316910252395803},{"date":"2025-12-30T16:00:00.000Z","stockId":7001611233890,"netValue":1.2054341641088195},{"date":"2025-12-29T16:00:00.000Z","stockId":7001611233890,"netValue":1.223665744952354},{"date":"2025-12-28T16:00:00.000Z","stockId":7001611233890,"netValue":1.2188126207474874},{"date":"2025-12-25T16:00:00.000Z","stockId":7001611233890,"netValue":1.2263125876780845},{"date":"2025-12-24T16:00:00.000Z","stockId":7001611233890,"netValue":1.2305348062888366},{"date":"2025-12-23T16:00:00.000Z","stockId":7001611233890,"netValue":1.2274740082814797},{"date":"2025-12-22T16:00:00.000Z","stockId":7001611233890,"netValue":1.2242209371075197},{"date":"2025-12-21T16:00:00.000Z","stockId":7001611233890,"netValue":1.2204473457939284},{"date":"2025-12-18T16:00:00.000Z","stockId":7001611233890,"netValue":1.189224094527813},{"date":"2025-12-17T16:00:00.000Z","stockId":7001611233890,"netValue":1.1865159214037044},{"date":"2025-12-16T16:00:00.000Z","stockId":7001611233890,"netValue":1.2056841561422404},{"date":"2025-12-15T16:00:00.000Z","stockId":7001611233890,"netValue":1.166524039842813},{"date":"2025-12-14T16:00:00.000Z","stockId":7001611233890,"netValue":1.1884027454846124},{"date":"2025-12-11T16:00:00.000Z","stockId":7001611233890,"netValue":1.2062356481826},{"date":"2025-12-10T16:00:00.000Z","stockId":7001611233890,"netValue":1.1845803042314835},{"date":"2025-12-09T16:00:00.000Z","stockId":7001611233890,"netValue":1.2012903149287384},{"date":"2025-12-08T16:00:00.000Z","stockId":7001611233890,"netValue":1.1923698560676412},{"date":"2025-12-07T16:00:00.000Z","stockId":7001611233890,"netValue":1.1918052725643964},{"date":"2025-12-04T16:00:00.000Z","stockId":7001611233890,"netValue":1.1756831481632746},{"date":"2025-12-03T16:00:00.000Z","stockId":7001611233890,"netValue":1.1679512443145281},{"date":"2025-12-02T16:00:00.000Z","stockId":7001611233890,"netValue":1.1648601793578517},{"date":"2025-12-01T16:00:00.000Z","stockId":7001611233890,"netValue":1.1741733789671651},{"date":"2025-11-30T16:00:00.000Z","stockId":7001611233890,"netValue":1.1781635643980626},{"date":"2025-11-27T16:00:00.000Z","stockId":7001611233890,"netValue":1.1634827554373515},{"date":"2025-11-26T16:00:00.000Z","stockId":7001611233890,"netValue":1.1597811831276252},{"date":"2025-11-25T16:00:00.000Z","stockId":7001611233890,"netValue":1.1635229028795384},{"date":"2025-11-24T16:00:00.000Z","stockId":7001611233890,"netValue":1.149283758804859},{"date":"2025-11-23T16:00:00.000Z","stockId":7001611233890,"netValue":1.135303188664997},{"date":"2025-11-20T16:00:00.000Z","stockId":7001611233890,"netValue":1.1304714704084615},{"date":"2025-11-19T16:00:00.000Z","stockId":7001611233890,"netValue":1.1700831992573495},{"date":"2025-11-18T16:00:00.000Z","stockId":7001611233890,"netValue":1.1719845490817304},{"date":"2025-11-17T16:00:00.000Z","stockId":7001611233890,"netValue":1.168722620922905},{"date":"2025-11-16T16:00:00.000Z","stockId":7001611233890,"netValue":1.1747620868380597},{"date":"2025-11-13T16:00:00.000Z","stockId":7001611233890,"netValue":1.1746329752931486},{"date":"2025-11-12T16:00:00.000Z","stockId":7001611233890,"netValue":1.2062747975455936},{"date":"2025-11-11T16:00:00.000Z","stockId":7001611233890,"netValue":1.1949058263536296},{"date":"2025-11-10T16:00:00.000Z","stockId":7001611233890,"netValue":1.1957184367370977},{"date":"2025-11-09T16:00:00.000Z","stockId":7001611233890,"netValue":1.2112083241556322},{"date":"2025-11-06T16:00:00.000Z","stockId":7001611233890,"netValue":1.2152404283244396},{"date":"2025-11-05T16:00:00.000Z","stockId":7001611233890,"netValue":1.2343569056882329},{"date":"2025-11-04T16:00:00.000Z","stockId":7001611233890,"netValue":1.2063834474990185},{"date":"2025-11-03T16:00:00.000Z","stockId":7001611233890,"netValue":1.1991389624951658},{"date":"2025-11-02T16:00:00.000Z","stockId":7001611233890,"netValue":1.2166827765713903},{"date":"2025-10-30T16:00:00.000Z","stockId":7001611233890,"netValue":1.2114286229729079},{"date":"2025-10-29T16:00:00.000Z","stockId":7001611233890,"netValue":1.2534042318981533},{"date":"2025-10-28T16:00:00.000Z","stockId":7001611233890,"netValue":1.268201020634173},{"date":"2025-10-27T16:00:00.000Z","stockId":7001611233890,"netValue":1.2471108237688724},{"date":"2025-10-26T16:00:00.000Z","stockId":7001611233890,"netValue":1.2456075500307442},{"date":"2025-10-23T16:00:00.000Z","stockId":7001611233890,"netValue":1.21513895408876},{"date":"2025-10-22T16:00:00.000Z","stockId":7001611233890,"netValue":1.1800642940341426},{"date":"2025-10-21T16:00:00.000Z","stockId":7001611233890,"netValue":1.1858475768477628},{"date":"2025-10-20T16:00:00.000Z","stockId":7001611233890,"netValue":1.1954058420654623},{"date":"2025-10-19T16:00:00.000Z","stockId":7001611233890,"netValue":1.1628631759900672},{"date":"2025-10-16T16:00:00.000Z","stockId":7001611233890,"netValue":1.142600088603118},{"date":"2025-10-15T16:00:00.000Z","stockId":7001611233890,"netValue":1.1809552501746103},{"date":"2025-10-14T16:00:00.000Z","stockId":7001611233890,"netValue":1.1822790011244075},{"date":"2025-10-13T16:00:00.000Z","stockId":7001611233890,"netValue":1.1540472960453494},{"date":"2025-10-12T16:00:00.000Z","stockId":7001611233890,"netValue":1.195827015342416},{"date":"2025-10-09T16:00:00.000Z","stockId":7001611233890,"netValue":1.209286848729235},{"date":"2025-10-08T16:00:00.000Z","stockId":7001611233890,"netValue":1.2479231148272816},{"date":"2025-09-29T16:00:00.000Z","stockId":7001611233890,"netValue":1.2331144258319013},{"date":"2025-09-28T16:00:00.000Z","stockId":7001611233890,"netValue":1.234546346969838},{"date":"2025-09-25T16:00:00.000Z","stockId":7001611233890,"netValue":1.204863408387362},{"date":"2025-09-24T16:00:00.000Z","stockId":7001611233890,"netValue":1.2359543793601366},{"date":"2025-09-23T16:00:00.000Z","stockId":7001611233890,"netValue":1.2304723044982393},{"date":"2025-09-22T16:00:00.000Z","stockId":7001611233890,"netValue":1.2236204452324009},{"date":"2025-09-21T16:00:00.000Z","stockId":7001611233890,"netValue":1.2250118384975655},{"date":"2025-09-18T16:00:00.000Z","stockId":7001611233890,"netValue":1.2031661017103348},{"date":"2025-09-17T16:00:00.000Z","stockId":7001611233890,"netValue":1.1995940473239148},{"date":"2025-09-16T16:00:00.000Z","stockId":7001611233890,"netValue":1.1999563852682642},{"date":"2025-09-15T16:00:00.000Z","stockId":7001611233890,"netValue":1.1863599786759176},{"date":"2025-09-14T16:00:00.000Z","stockId":7001611233890,"netValue":1.1858762760078103},{"date":"2025-09-11T16:00:00.000Z","stockId":7001611233890,"netValue":1.190826686334757},{"date":"2025-09-10T16:00:00.000Z","stockId":7001611233890,"netValue":1.1793052191558842},{"date":"2025-09-09T16:00:00.000Z","stockId":7001611233890,"netValue":1.1430076628598616},{"date":"2025-09-08T16:00:00.000Z","stockId":7001611233890,"netValue":1.1198983388076322},{"date":"2025-09-07T16:00:00.000Z","stockId":7001611233890,"netValue":1.1257774538601302},{"date":"2025-09-04T16:00:00.000Z","stockId":7001611233890,"netValue":1.1409914748203116},{"date":"2025-09-03T16:00:00.000Z","stockId":7001611233890,"netValue":1.097816568976006},{"date":"2025-09-02T16:00:00.000Z","stockId":7001611233890,"netValue":1.1560308293604291},{"date":"2025-09-01T16:00:00.000Z","stockId":7001611233890,"netValue":1.14899185024804},{"date":"2025-08-31T16:00:00.000Z","stockId":7001611233890,"netValue":1.1850948939085901},{"date":"2025-08-28T16:00:00.000Z","stockId":7001611233890,"netValue":1.1503416090689291},{"date":"2025-08-27T16:00:00.000Z","stockId":7001611233890,"netValue":1.1319791369799328},{"date":"2025-08-26T16:00:00.000Z","stockId":7001611233890,"netValue":1.0907552665453168},{"date":"2025-08-25T16:00:00.000Z","stockId":7001611233890,"netValue":1.0951967083945315},{"date":"2025-08-24T16:00:00.000Z","stockId":7001611233890,"netValue":1.103130533969105},{"date":"2025-08-21T16:00:00.000Z","stockId":7001611233890,"netValue":1.0703700201489759},{"date":"2025-08-20T16:00:00.000Z","stockId":7001611233890,"netValue":1.049436512210184},{"date":"2025-08-19T16:00:00.000Z","stockId":7001611233890,"netValue":1.0553037333609643},{"date":"2025-08-18T16:00:00.000Z","stockId":7001611233890,"netValue":1.051893823506627},{"date":"2025-08-17T16:00:00.000Z","stockId":7001611233890,"netValue":1.0467392190446236},{"date":"2025-08-14T16:00:00.000Z","stockId":7001611233890,"netValue":1.0350952371585218},{"date":"2025-08-13T16:00:00.000Z","stockId":7001611233890,"netValue":1.0321449427686715},{"date":"2025-08-12T16:00:00.000Z","stockId":7001611233890,"netValue":1.0465368080038586},{"date":"2025-08-11T16:00:00.000Z","stockId":7001611233890,"netValue":1.0117736171519403},{"date":"2025-08-10T16:00:00.000Z","stockId":7001611233890,"netValue":1.0033618931748194},{"date":"2025-08-07T16:00:00.000Z","stockId":7001611233890,"netValue":0.9954443146358293},{"date":"2025-08-06T16:00:00.000Z","stockId":7001611233890,"netValue":0.9995777942610664},{"date":"2025-08-05T16:00:00.000Z","stockId":7001611233890,"netValue":1.0010404760970801},{"date":"2025-08-04T16:00:00.000Z","stockId":7001611233890,"netValue":0.9982666731975607},{"date":"2025-08-03T16:00:00.000Z","stockId":7001611233890,"netValue":0.9925974636089966},{"date":"2025-07-31T16:00:00.000Z","stockId":7001611233890,"netValue":0.9878987380399866},{"date":"2025-07-30T16:00:00.000Z","stockId":7001611233890,"netValue":1.0022462765270883},{"date":"2025-07-29T16:00:00.000Z","stockId":7001611233890,"netValue":1.0077825972814054},{"date":"2025-07-28T16:00:00.000Z","stockId":7001611233890,"netValue":1.0145271732702992},{"date":"2025-07-27T16:00:00.000Z","stockId":7001611233890,"netValue":0.9971888775656972},{"date":"2025-07-24T16:00:00.000Z","stockId":7001611233890,"netValue":0.9814693794908119},{"date":"2025-07-23T16:00:00.000Z","stockId":7001611233890,"netValue":0.9823590142433002},{"date":"2025-07-22T16:00:00.000Z","stockId":7001611233890,"netValue":0.976766616489254},{"date":"2025-07-21T16:00:00.000Z","stockId":7001611233890,"netValue":0.9748999652123072},{"date":"2025-07-20T16:00:00.000Z","stockId":7001611233890,"netValue":0.9702146144988948},{"date":"2025-07-17T16:00:00.000Z","stockId":7001611233890,"netValue":0.9647675799227408},{"date":"2025-07-16T16:00:00.000Z","stockId":7001611233890,"netValue":0.9587903498729436},{"date":"2025-07-15T16:00:00.000Z","stockId":7001611233890,"netValue":0.947792369021493},{"date":"2025-07-14T16:00:00.000Z","stockId":7001611233890,"netValue":0.9533011336889972},{"date":"2025-07-13T16:00:00.000Z","stockId":7001611233890,"netValue":0.9396041331067633},{"date":"2025-07-10T16:00:00.000Z","stockId":7001611233890,"netValue":0.935497376278374},{"date":"2025-07-09T16:00:00.000Z","stockId":7001611233890,"netValue":0.9368358367687237},{"date":"2025-07-08T16:00:00.000Z","stockId":7001611233890,"netValue":0.9356820309544585},{"date":"2025-07-07T16:00:00.000Z","stockId":7001611233890,"netValue":0.9391895149690411},{"date":"2025-07-06T16:00:00.000Z","stockId":7001611233890,"netValue":0.9238074253444069},{"date":"2025-07-03T16:00:00.000Z","stockId":7001611233890,"netValue":0.9265620825243991},{"date":"2025-07-02T16:00:00.000Z","stockId":7001611233890,"netValue":0.9233613779014664},{"date":"2025-07-01T16:00:00.000Z","stockId":7001611233890,"netValue":0.9228454307976102},{"date":"2025-06-30T16:00:00.000Z","stockId":7001611233890,"netValue":0.9268812731611007},{"date":"2025-06-29T16:00:00.000Z","stockId":7001611233890,"netValue":0.9218636512546714},{"date":"2025-06-26T16:00:00.000Z","stockId":7001611233890,"netValue":0.9189685680491825},{"date":"2025-06-25T16:00:00.000Z","stockId":7001611233890,"netValue":0.9214424842615385},{"date":"2025-06-24T16:00:00.000Z","stockId":7001611233890,"netValue":0.926149825135347},{"date":"2025-06-23T16:00:00.000Z","stockId":7001611233890,"netValue":0.9195174038090091},{"date":"2025-06-22T16:00:00.000Z","stockId":7001611233890,"netValue":0.9064950772100704},{"date":"2025-06-19T16:00:00.000Z","stockId":7001611233890,"netValue":0.906344177026658},{"date":"2025-06-18T16:00:00.000Z","stockId":7001611233890,"netValue":0.906694219242674},{"date":"2025-06-17T16:00:00.000Z","stockId":7001611233890,"netValue":0.9195342401593056},{"date":"2025-06-16T16:00:00.000Z","stockId":7001611233890,"netValue":0.9184437205086968},{"date":"2025-06-15T16:00:00.000Z","stockId":7001611233890,"netValue":0.925369417905977},{"date":"2025-06-12T16:00:00.000Z","stockId":7001611233890,"netValue":0.9234522226552968},{"date":"2025-06-11T16:00:00.000Z","stockId":7001611233890,"netValue":0.9307997607700484},{"date":"2025-06-10T16:00:00.000Z","stockId":7001611233890,"netValue":0.9297427884261815},{"date":"2025-06-09T16:00:00.000Z","stockId":7001611233890,"netValue":0.9243076162802868},{"date":"2025-06-08T16:00:00.000Z","stockId":7001611233890,"netValue":0.9258437399976107},{"date":"2025-06-05T16:00:00.000Z","stockId":7001611233890,"netValue":0.9235959009613359},{"date":"2025-06-04T16:00:00.000Z","stockId":7001611233890,"netValue":0.9272457998818188},{"date":"2025-06-03T16:00:00.000Z","stockId":7001611233890,"netValue":0.9321371186363231},{"date":"2025-06-02T16:00:00.000Z","stockId":7001611233890,"netValue":0.9218921661041544},{"date":"2025-05-29T16:00:00.000Z","stockId":7001611233890,"netValue":0.9146448496373503},{"date":"2025-05-28T16:00:00.000Z","stockId":7001611233890,"netValue":0.9207341315677844},{"date":"2025-05-27T16:00:00.000Z","stockId":7001611233890,"netValue":0.9165140538265422},{"date":"2025-05-26T16:00:00.000Z","stockId":7001611233890,"netValue":0.9145535714023454},{"date":"2025-05-25T16:00:00.000Z","stockId":7001611233890,"netValue":0.9189320219920758},{"date":"2025-05-22T16:00:00.000Z","stockId":7001611233890,"netValue":0.9273866212293065},{"date":"2025-05-21T16:00:00.000Z","stockId":7001611233890,"netValue":0.9329176060136031},{"date":"2025-05-20T16:00:00.000Z","stockId":7001611233890,"netValue":0.9356518183007083},{"date":"2025-05-19T16:00:00.000Z","stockId":7001611233890,"netValue":0.936428361031444},{"date":"2025-05-18T16:00:00.000Z","stockId":7001611233890,"netValue":0.9230007792776276},{"date":"2025-05-15T16:00:00.000Z","stockId":7001611233890,"netValue":0.9251166962886339},{"date":"2025-05-14T16:00:00.000Z","stockId":7001611233890,"netValue":0.9286799767713603},{"date":"2025-05-13T16:00:00.000Z","stockId":7001611233890,"netValue":0.9323249210161686},{"date":"2025-05-12T16:00:00.000Z","stockId":7001611233890,"netValue":0.9218046630311185},{"date":"2025-05-11T16:00:00.000Z","stockId":7001611233890,"netValue":0.9211334220178564},{"date":"2025-05-08T16:00:00.000Z","stockId":7001611233890,"netValue":0.9124177915979163},{"date":"2025-05-07T16:00:00.000Z","stockId":7001611233890,"netValue":0.9098031993891802},{"date":"2025-05-06T16:00:00.000Z","stockId":7001611233890,"netValue":0.9086651089493608},{"date":"2025-05-05T16:00:00.000Z","stockId":7001611233890,"netValue":0.9094845626720589},{"date":"2025-04-29T16:00:00.000Z","stockId":7001611233890,"netValue":0.8978498522025817},{"date":"2025-04-28T16:00:00.000Z","stockId":7001611233890,"netValue":0.8983244691726415},{"date":"2025-04-27T16:00:00.000Z","stockId":7001611233890,"netValue":0.8957408621905225},{"date":"2025-04-24T16:00:00.000Z","stockId":7001611233890,"netValue":0.8958080821978576},{"date":"2025-04-23T16:00:00.000Z","stockId":7001611233890,"netValue":0.8957337657070006},{"date":"2025-04-22T16:00:00.000Z","stockId":7001611233890,"netValue":0.8939984999570731},{"date":"2025-04-21T16:00:00.000Z","stockId":7001611233890,"netValue":0.8885899481189732},{"date":"2025-04-20T16:00:00.000Z","stockId":7001611233890,"netValue":0.8860761232243141},{"date":"2025-04-17T16:00:00.000Z","stockId":7001611233890,"netValue":0.8841420916233371},{"date":"2025-04-16T16:00:00.000Z","stockId":7001611233890,"netValue":0.8874819008085302},{"date":"2025-04-15T16:00:00.000Z","stockId":7001611233890,"netValue":0.8807632586307648},{"date":"2025-04-14T16:00:00.000Z","stockId":7001611233890,"netValue":0.8870973008963069},{"date":"2025-04-13T16:00:00.000Z","stockId":7001611233890,"netValue":0.883991191439925},{"date":"2025-04-10T16:00:00.000Z","stockId":7001611233890,"netValue":0.8774645164058722},{"date":"2025-04-09T16:00:00.000Z","stockId":7001611233890,"netValue":0.8737145152803731},{"date":"2025-04-08T16:00:00.000Z","stockId":7001611233890,"netValue":0.86322242450939},{"date":"2025-04-07T16:00:00.000Z","stockId":7001611233890,"netValue":0.8554000159470531},{"date":"2025-04-06T16:00:00.000Z","stockId":7001611233890,"netValue":0.8439417889847528},{"date":"2025-04-02T16:00:00.000Z","stockId":7001611233890,"netValue":0.9259883310716872},{"date":"2025-04-01T16:00:00.000Z","stockId":7001611233890,"netValue":0.9378759518967948},{"date":"2025-03-31T16:00:00.000Z","stockId":7001611233890,"netValue":0.9390637997364658},{"date":"2025-03-30T16:00:00.000Z","stockId":7001611233890,"netValue":0.9374535727509377},{"date":"2025-03-27T16:00:00.000Z","stockId":7001611233890,"netValue":0.9498779359045549},{"date":"2025-03-26T16:00:00.000Z","stockId":7001611233890,"netValue":0.9541648598156797},{"date":"2025-03-25T16:00:00.000Z","stockId":7001611233890,"netValue":0.9464568144359952},{"date":"2025-03-24T16:00:00.000Z","stockId":7001611233890,"netValue":0.9420625420591681},{"date":"2025-03-23T16:00:00.000Z","stockId":7001611233890,"netValue":0.9551309960069968},{"date":"2025-03-20T16:00:00.000Z","stockId":7001611233890,"netValue":0.950106662269859},{"date":"2025-03-19T16:00:00.000Z","stockId":7001611233890,"netValue":0.9692729346118438},{"date":"2025-03-18T16:00:00.000Z","stockId":7001611233890,"netValue":0.988231524739375},{"date":"2025-03-17T16:00:00.000Z","stockId":7001611233890,"netValue":0.993699281773221},{"date":"2025-03-16T16:00:00.000Z","stockId":7001611233890,"netValue":0.9801011002138332},{"date":"2025-03-13T16:00:00.000Z","stockId":7001611233890,"netValue":0.9787125848766591},{"date":"2025-03-12T16:00:00.000Z","stockId":7001611233890,"netValue":0.9461558131897403},{"date":"2025-03-11T16:00:00.000Z","stockId":7001611233890,"netValue":0.9575066916863385},{"date":"2025-03-10T16:00:00.000Z","stockId":7001611233890,"netValue":0.9605054340090411},{"date":"2025-03-09T16:00:00.000Z","stockId":7001611233890,"netValue":0.9526900401636543},{"date":"2025-03-06T16:00:00.000Z","stockId":7001611233890,"netValue":0.9651214180342218},{"date":"2025-03-05T16:00:00.000Z","stockId":7001611233890,"netValue":0.9651144033172713},{"date":"2025-03-04T16:00:00.000Z","stockId":7001611233890,"netValue":0.9367372070757757},{"date":"2025-03-03T16:00:00.000Z","stockId":7001611233890,"netValue":0.9245275408535619},{"date":"2025-03-02T16:00:00.000Z","stockId":7001611233890,"netValue":0.9278483285733702},{"date":"2025-02-27T16:00:00.000Z","stockId":7001611233890,"netValue":0.9303173432845134},{"date":"2025-02-26T16:00:00.000Z","stockId":7001611233890,"netValue":0.9615929480999602},{"date":"2025-02-25T16:00:00.000Z","stockId":7001611233890,"netValue":0.961914993497066},{"date":"2025-02-24T16:00:00.000Z","stockId":7001611233890,"netValue":0.9472433272806594},{"date":"2025-02-23T16:00:00.000Z","stockId":7001611233890,"netValue":0.9635252204825941},{"date":"2025-02-20T16:00:00.000Z","stockId":7001611233890,"netValue":0.9709182351821234},{"date":"2025-02-19T16:00:00.000Z","stockId":7001611233890,"netValue":0.9398643420150308},{"date":"2025-02-18T16:00:00.000Z","stockId":7001611233890,"netValue":0.9470356450662062},{"date":"2025-02-17T16:00:00.000Z","stockId":7001611233890,"netValue":0.9415749027493108},{"date":"2025-02-16T16:00:00.000Z","stockId":7001611233890,"netValue":0.9397569935493291},{"date":"2025-02-13T16:00:00.000Z","stockId":7001611233890,"netValue":0.9321562966353462},{"date":"2025-02-12T16:00:00.000Z","stockId":7001611233890,"netValue":0.9152303126392005},{"date":"2025-02-11T16:00:00.000Z","stockId":7001611233890,"netValue":0.9111651003764294},{"date":"2025-02-10T16:00:00.000Z","stockId":7001611233890,"netValue":0.8877119041233195},{"date":"2025-02-09T16:00:00.000Z","stockId":7001611233890,"netValue":0.8938167372344263},{"date":"2025-02-06T16:00:00.000Z","stockId":7001611233890,"netValue":0.8864307372518473},{"date":"2025-02-05T16:00:00.000Z","stockId":7001611233890,"netValue":0.8752873194327924},{"date":"2025-02-04T16:00:00.000Z","stockId":7001611233890,"netValue":0.8659692686044895},{"date":"2025-01-26T16:00:00.000Z","stockId":7001611233890,"netValue":0.8639776626057117},{"date":"2025-01-23T16:00:00.000Z","stockId":7001611233890,"netValue":0.8660247574845495},{"date":"2025-01-22T16:00:00.000Z","stockId":7001611233890,"netValue":0.859704981763286},{"date":"2025-01-21T16:00:00.000Z","stockId":7001611233890,"netValue":0.8614103548415857},{"date":"2025-01-20T16:00:00.000Z","stockId":7001611233890,"netValue":0.8724522750415412},{"date":"2025-01-19T16:00:00.000Z","stockId":7001611233890,"netValue":0.8735296933988244},{"date":"2025-01-16T16:00:00.000Z","stockId":7001611233890,"netValue":0.8582150923564431},{"date":"2025-01-15T16:00:00.000Z","stockId":7001611233890,"netValue":0.8552168172494037},{"date":"2025-01-14T16:00:00.000Z","stockId":7001611233890,"netValue":0.8576948794711547},{"date":"2025-01-13T16:00:00.000Z","stockId":7001611233890,"netValue":0.8604776709067375},{"date":"2025-01-12T16:00:00.000Z","stockId":7001611233890,"netValue":0.840764150892849},{"date":"2025-01-09T16:00:00.000Z","stockId":7001611233890,"netValue":0.8439964059646982},{"date":"2025-01-08T16:00:00.000Z","stockId":7001611233890,"netValue":0.8547151006574689},{"date":"2025-01-07T16:00:00.000Z","stockId":7001611233890,"netValue":0.8544103714436373},{"date":"2025-01-06T16:00:00.000Z","stockId":7001611233890,"netValue":0.8580366012716929},{"date":"2025-01-05T16:00:00.000Z","stockId":7001611233890,"netValue":0.8618075655221837},{"date":"2025-01-02T16:00:00.000Z","stockId":7001611233890,"netValue":0.8699404561574751},{"date":"2025-01-01T16:00:00.000Z","stockId":7001611233890,"netValue":0.8750935679790804},{"date":"2024-12-30T16:00:00.000Z","stockId":7001611233890,"netValue":0.893406444128501},{"date":"2024-12-29T16:00:00.000Z","stockId":7001611233890,"netValue":0.8985595559501064},{"date":"2024-12-26T16:00:00.000Z","stockId":7001611233890,"netValue":0.8983625685720031},{"date":"2024-12-25T16:00:00.000Z","stockId":7001611233890,"netValue":0.9010376181718575},{"date":"2024-12-24T16:00:00.000Z","stockId":7001611233890,"netValue":0.9009298763361291},{"date":"2024-12-23T16:00:00.000Z","stockId":7001611233890,"netValue":0.9042698732437067},{"date":"2024-12-22T16:00:00.000Z","stockId":7001611233890,"netValue":0.8939821458938492},{"date":"2024-12-19T16:00:00.000Z","stockId":7001611233890,"netValue":0.8962447244441436},{"date":"2024-12-18T16:00:00.000Z","stockId":7001611233890,"netValue":0.8989012777506444},{"date":"2024-12-17T16:00:00.000Z","stockId":7001611233890,"netValue":0.8995662250583677},{"date":"2024-12-16T16:00:00.000Z","stockId":7001611233890,"netValue":0.8947363387439471},{"date":"2024-12-15T16:00:00.000Z","stockId":7001611233890,"netValue":0.8929232238299193},{"date":"2024-12-12T16:00:00.000Z","stockId":7001611233890,"netValue":0.9035526729803149},{"date":"2024-12-11T16:00:00.000Z","stockId":7001611233890,"netValue":0.9254025334154161},{"date":"2024-12-10T16:00:00.000Z","stockId":7001611233890,"netValue":0.911165350730318},{"date":"2024-12-09T16:00:00.000Z","stockId":7001611233890,"netValue":0.9120087891227909},{"date":"2024-12-08T16:00:00.000Z","stockId":7001611233890,"netValue":0.9060122389087126},{"date":"2024-12-05T16:00:00.000Z","stockId":7001611233890,"netValue":0.8989567666307042},{"date":"2024-12-04T16:00:00.000Z","stockId":7001611233890,"netValue":0.888022588266477},{"date":"2024-12-03T16:00:00.000Z","stockId":7001611233890,"netValue":0.8927447327451693},{"date":"2024-12-02T16:00:00.000Z","stockId":7001611233890,"netValue":0.8997109594808026},{"date":"2024-12-01T16:00:00.000Z","stockId":7001611233890,"netValue":0.8994062302669712},{"date":"2024-11-28T16:00:00.000Z","stockId":7001611233890,"netValue":0.8941638729029908},{"date":"2024-11-27T16:00:00.000Z","stockId":7001611233890,"netValue":0.887197646167358},{"date":"2024-11-26T16:00:00.000Z","stockId":7001611233890,"netValue":0.8981133282382316},{"date":"2024-11-25T16:00:00.000Z","stockId":7001611233890,"netValue":0.8817398051319207},{"date":"2024-11-24T16:00:00.000Z","stockId":7001611233890,"netValue":0.8815428177538174},{"date":"2024-11-21T16:00:00.000Z","stockId":7001611233890,"netValue":0.8833559326678454},{"date":"2024-11-20T16:00:00.000Z","stockId":7001611233890,"netValue":0.9070559006036812},{"date":"2024-11-19T16:00:00.000Z","stockId":7001611233890,"netValue":0.9091922410248939},{"date":"2024-11-18T16:00:00.000Z","stockId":7001611233890,"netValue":0.9036266581537287},{"date":"2024-11-17T16:00:00.000Z","stockId":7001611233890,"netValue":0.9013640796034342},{"date":"2024-11-14T16:00:00.000Z","stockId":7001611233890,"netValue":0.9094262209897039},{"date":"2024-11-13T16:00:00.000Z","stockId":7001611233890,"netValue":0.9244175965249004},{"date":"2024-11-12T16:00:00.000Z","stockId":7001611233890,"netValue":0.9436109036535006},{"date":"2024-11-11T16:00:00.000Z","stockId":7001611233890,"netValue":0.9385840299609769},{"date":"2024-11-10T16:00:00.000Z","stockId":7001611233890,"netValue":0.952821212646075},{"date":"2024-11-07T16:00:00.000Z","stockId":7001611233890,"netValue":0.9559457258821958},{"date":"2024-11-06T16:00:00.000Z","stockId":7001611233890,"netValue":0.9717990361032188},{"date":"2024-11-05T16:00:00.000Z","stockId":7001611233890,"netValue":0.9409543503469995},{"date":"2024-11-04T16:00:00.000Z","stockId":7001611233890,"netValue":0.9580820663034086},{"date":"2024-11-03T16:00:00.000Z","stockId":7001611233890,"netValue":0.9394459646468033},{"date":"2024-10-31T16:00:00.000Z","stockId":7001611233890,"netValue":0.9293922172617557},{"date":"2024-10-30T16:00:00.000Z","stockId":7001611233890,"netValue":0.9239343762263188},{"date":"2024-10-29T16:00:00.000Z","stockId":7001611233890,"netValue":0.93230124682642},{"date":"2024-10-28T16:00:00.000Z","stockId":7001611233890,"netValue":0.944940798268947},{"date":"2024-10-27T16:00:00.000Z","stockId":7001611233890,"netValue":0.9535231525405049},{"date":"2024-10-24T16:00:00.000Z","stockId":7001611233890,"netValue":0.9512790702835637},{"date":"2024-10-23T16:00:00.000Z","stockId":7001611233890,"netValue":0.94625219659104},{"date":"2024-10-22T16:00:00.000Z","stockId":7001611233890,"netValue":0.9585685225263819},{"date":"2024-10-21T16:00:00.000Z","stockId":7001611233890,"netValue":0.9526797141480318},{"date":"2024-10-20T16:00:00.000Z","stockId":7001611233890,"netValue":0.9434694051554573},{"date":"2024-10-17T16:00:00.000Z","stockId":7001611233890,"netValue":0.9539911124701248},{"date":"2024-10-16T16:00:00.000Z","stockId":7001611233890,"netValue":0.9221582538989973},{"date":"2024-10-15T16:00:00.000Z","stockId":7001611233890,"netValue":0.934493076127693},{"date":"2024-10-14T16:00:00.000Z","stockId":7001611233890,"netValue":0.9369526420560905},{"date":"2024-10-13T16:00:00.000Z","stockId":7001611233890,"netValue":0.9699706608202292},{"date":"2024-10-10T16:00:00.000Z","stockId":7001611233890,"netValue":0.9726457104200836},{"date":"2024-10-09T16:00:00.000Z","stockId":7001611233890,"netValue":0.9827179653032946},{"date":"2024-10-08T16:00:00.000Z","stockId":7001611233890,"netValue":0.9637583924793314},{"date":"2024-10-07T16:00:00.000Z","stockId":7001611233890,"netValue":1.016166376159632},{"date":"2024-09-29T16:00:00.000Z","stockId":7001611233890,"netValue":1.0095947804613719},{"date":"2024-09-26T16:00:00.000Z","stockId":7001611233890,"netValue":0.9545294715406825},{"date":"2024-09-25T16:00:00.000Z","stockId":7001611233890,"netValue":0.9225891622474742},{"date":"2024-09-24T16:00:00.000Z","stockId":7001611233890,"netValue":0.8813485054852187},{"date":"2024-09-23T16:00:00.000Z","stockId":7001611233890,"netValue":0.8795172393014193},{"date":"2024-09-22T16:00:00.000Z","stockId":7001611233890,"netValue":0.8473614869277638},{"date":"2024-09-19T16:00:00.000Z","stockId":7001611233890,"netValue":0.8483488374223747},{"date":"2024-09-18T16:00:00.000Z","stockId":7001611233890,"netValue":0.8449196047678221},{"date":"2024-09-17T16:00:00.000Z","stockId":7001611233890,"netValue":0.8384920256196109},{"date":"2024-09-12T16:00:00.000Z","stockId":7001611233890,"netValue":0.831130665874587},{"date":"2024-09-11T16:00:00.000Z","stockId":7001611233890,"netValue":0.8294249778636104},{"date":"2024-09-10T16:00:00.000Z","stockId":7001611233890,"netValue":0.832118016369198},{"date":"2024-09-09T16:00:00.000Z","stockId":7001611233890,"netValue":0.836732185966209},{"date":"2024-09-08T16:00:00.000Z","stockId":7001611233890,"netValue":0.835349662575903},{"date":"2024-09-05T16:00:00.000Z","stockId":7001611233890,"netValue":0.8447934448503723},{"date":"2024-09-04T16:00:00.000Z","stockId":7001611233890,"netValue":0.851849496607325},{"date":"2024-09-03T16:00:00.000Z","stockId":7001611233890,"netValue":0.8544348135726891},{"date":"2024-09-02T16:00:00.000Z","stockId":7001611233890,"netValue":0.8656741487657589},{"date":"2024-09-01T16:00:00.000Z","stockId":7001611233890,"netValue":0.8596774557784418},{"date":"2024-08-29T16:00:00.000Z","stockId":7001611233890,"netValue":0.8697675672942521},{"date":"2024-08-28T16:00:00.000Z","stockId":7001611233890,"netValue":0.8577741813196178},{"date":"2024-08-27T16:00:00.000Z","stockId":7001611233890,"netValue":0.8587436751816293},{"date":"2024-08-26T16:00:00.000Z","stockId":7001611233890,"netValue":0.869893145467075},{"date":"2024-08-25T16:00:00.000Z","stockId":7001611233890,"netValue":0.8686004869843933},{"date":"2024-08-22T16:00:00.000Z","stockId":7001611233890,"netValue":0.8682951789963222},{"date":"2024-08-21T16:00:00.000Z","stockId":7001611233890,"netValue":0.8694622593061815},{"date":"2024-08-20T16:00:00.000Z","stockId":7001611233890,"netValue":0.8611135490665466},{"date":"2024-08-19T16:00:00.000Z","stockId":7001611233890,"netValue":0.8616521567676642},{"date":"2024-08-18T16:00:00.000Z","stockId":7001611233890,"netValue":0.865961018376604},{"date":"2024-08-15T16:00:00.000Z","stockId":7001611233890,"netValue":0.8610236841589225},{"date":"2024-08-14T16:00:00.000Z","stockId":7001611233890,"netValue":0.8517054800572761},{"date":"2024-08-13T16:00:00.000Z","stockId":7001611233890,"netValue":0.8513823154366057},{"date":"2024-08-12T16:00:00.000Z","stockId":7001611233890,"netValue":0.8585639453663814},{"date":"2024-08-11T16:00:00.000Z","stockId":7001611233890,"netValue":0.8581330592054874},{"date":"2024-08-08T16:00:00.000Z","stockId":7001611233890,"netValue":0.8556733204129464},{"date":"2024-08-07T16:00:00.000Z","stockId":7001611233890,"netValue":0.8560143416662161},{"date":"2024-08-06T16:00:00.000Z","stockId":7001611233890,"netValue":0.8522619443909933},{"date":"2024-08-05T16:00:00.000Z","stockId":7001611233890,"netValue":0.8428360187491232},{"date":"2024-08-04T16:00:00.000Z","stockId":7001611233890,"netValue":0.8369470473020297},{"date":"2024-08-01T16:00:00.000Z","stockId":7001611233890,"netValue":0.8497123406908279},{"date":"2024-07-31T16:00:00.000Z","stockId":7001611233890,"netValue":0.8647219297917204},{"date":"2024-07-30T16:00:00.000Z","stockId":7001611233890,"netValue":0.869102799675685},{"date":"2024-07-29T16:00:00.000Z","stockId":7001611233890,"netValue":0.8474501883461345},{"date":"2024-07-28T16:00:00.000Z","stockId":7001611233890,"netValue":0.8592638445055207},{"date":"2024-07-25T16:00:00.000Z","stockId":7001611233890,"netValue":0.8612028322295437},{"date":"2024-07-24T16:00:00.000Z","stockId":7001611233890,"netValue":0.8590484014250739}]}