window.pageData = {"startDate":"2024-07-22T13:01:47.354Z","endDate":"2026-07-22T13:01:47.354Z","manager":{"_id":7001325238410,"name":"孟昱","gender":"m","educationCode":"001002","resume":"孟昱，中山大学理学硕士，擅长医疗健康领域投资，关注成长和创新。拥有学术、实业、金融的复合背景，发表包括第一作者在内SCI论文4篇，深入理解肿瘤治疗的分子生物学理论基础，4年投资经验。实业经验3年，曾于头部生物科技公司任研发主管，对技术细节有更深入地解读。基金经理知识框架从理论到实际全覆盖，能够更准确地判断技术驱动下的产品研发风险及成功率，为创新药及创新药医疗器械的投资提供专业视角。历任深圳市涌容资产管理有限公司研究部研究员，中欧瑞博投资管理股份有限公司医药投研部研究员、投资经理，现任东方阿尔法基金管理有限公司基金经理。","tickerId":1325238410,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20922155","exchange":"fm","cnInfoCode":"db20922155","followedNum":0,"currency":"CNY","workingDate":"2023-11-28T16:00:00.000Z","fundCompanyId":4000051520000,"fundManagerSecondLevel":"hybrid","pinyin":"my","fundCompany":{"_id":4000051520000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51520000","tickerId":51520000,"name":"东方阿尔法基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001325238410,"type":"fmp","fm_p_r_d":"2026-07-05T16:00:00.000Z","fm_cagr_p_r_fs":0.04217117731894704,"fm_cagr_p_r_fs_m":0.06940913806813231,"fm_cagr_p_r_fs_r_c":1785,"fm_cagr_p_r_fs_rp":0.6272421524663677,"fm_p_r_m1":0.2690912430643868,"fm_p_r_m1_m":-0.0568263357533092,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.0057670126874279125,"fm_p_r_fys_m":0.022687499579280068,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.5208462974486621,"fm_p_r_m3":-0.05280855857533462,"fm_p_r_m3_m":-0.01776235950287236,"fm_p_r_m3_r_c":1692,"fm_p_r_m3_rp":0.651685393258427,"fm_p_r_m6":-0.044901914137867927,"fm_p_r_m6_m":-0.010686266696420532,"fm_p_r_m6_r_c":1624,"fm_p_r_m6_rp":0.625385089340727,"fm_p_r_y1":-0.04268332797629637,"fm_p_r_y1_m":0.1534890547422617,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.8838752488387525,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.4641618497109827,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.13699421965317918,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.17976878612716762,"fm_p_r_fys":0.01754711387419028},"fmi":{"stockId":7001325238410,"type":"fmi","fm_my":2.6,"fm_a_as":0,"fm_a_mfn":2,"fm_as":215761927.2525,"fm_b_as":0,"fm_e_as":0,"fm_h_as":215761927.2525,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":215761927.2525,"fm_q_as":0,"fm_r_f_cagr":0.0531,"fm_r_fd":3000000014841,"fm_r_ftp":0.1466,"fm_d":{"3000000014841":"基金经理","3000000024357":"基金经理"},"fm_wy":5}},"topTenManagedFundList":[{"_id":3000000014842,"name":"东方阿尔法医疗健康混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014842","tickerId":14842,"shortName":"东方阿尔法医疗健康混合发起C","currency":"CNY","__csrcFundId":10995,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.151Z","fundCollectionId":4000051520000,"inceptionDate":"2022-03-29T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-03-29T16:00:00.000Z","setUpAssetScale":71076372.37,"setUpShares":71076372.37,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfaefyljkhhxfqszqtzjj","hotMetrics":{"stockId":3000000014842,"type":"f_as","f_tas":101344398.1044,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024358,"name":"东方阿尔法健康产业混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024358","tickerId":24358,"shortName":"东方阿尔法健康产业混合发起C","currency":"CNY","__csrcFundId":15182,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-06-23T08:42:26.519Z","inceptionDate":"2025-06-12T16:00:00.000Z","pinyin":"dfaefjkcyhhxfqszqtzjj","fundCollectionId":4000051520000,"followedNum":1,"hotMetrics":{"stockId":3000000024358,"type":"f_as","f_tas":72951750.4476,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014841,"__csrcFundId":10995,"stockCode":"014841","shortName":"东方阿尔法医疗健康混合发起(014841)","masterFundShortName":"东方阿尔法医疗健康混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14841,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:23:20.334Z","status":"normal","exchange":"jj","name":"东方阿尔法医疗健康混合型发起式证券投资基金","fundCollectionId":4000051520000,"inceptionDate":"2022-03-29T16:00:00.000Z","followedNum":10,"setUpDate":"2022-03-29T16:00:00.000Z","setUpAssetScale":174233585.21,"setUpShares":174233585.21,"pinyin":"dfaefyljkhhxfqszqtzjj","hotMetrics":{"stockId":3000000014841,"type":"f_as","f_tas":31876689.923100002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024357,"__csrcFundId":15182,"stockCode":"024357","masterFundShortName":"东方阿尔法健康产业混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":24357,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"东方阿尔法健康产业混合发起(024357)","lastUpdated":"2026-05-01T04:13:30.737Z","name":"东方阿尔法健康产业混合型发起式证券投资基金","pinyin":"dfaefjkcyhhxfqszqtzjj","fundCollectionId":4000051520000,"setUpAssetScale":10062201.12,"setUpDate":"2025-06-11T16:00:00.000Z","setUpShares":10062201.12,"inceptionDate":"2025-06-12T16:00:00.000Z","hotMetrics":{"stockId":3000000024357,"type":"f_as","f_tas":9589088.7774,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.018855535924871658,"oneMonth":-0.06767648419063732,"threeMonths":-0.01716590653862904,"sixMonths":-0.0013696861153628115,"oneYear":0.14525025734651464,"threeYears":0.23426244992686907,"fiveYears":-0.08434221381084106,"tenYears":0.46263656019026134},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49060,"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":"2026-07-21T16:00:00.000Z","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},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88}],"netValueList":[{"stockId":7001325238410,"date":"2026-07-20T16:00:00.000Z","netValue":1.1149605374130558},{"stockId":7001325238410,"date":"2026-07-19T16:00:00.000Z","netValue":1.1081446495556002},{"stockId":7001325238410,"date":"2026-07-16T16:00:00.000Z","netValue":1.0555091960578813},{"stockId":7001325238410,"date":"2026-07-15T16:00:00.000Z","netValue":1.1302013813655647},{"date":"2026-07-14T16:00:00.000Z","stockId":7001325238410,"netValue":1.1404430270463943},{"stockId":7001325238410,"date":"2026-07-13T16:00:00.000Z","netValue":1.099883000610395},{"stockId":7001325238410,"date":"2026-07-12T16:00:00.000Z","netValue":1.0861926246477396},{"stockId":7001325238410,"date":"2026-07-09T16:00:00.000Z","netValue":1.0970801670091046},{"stockId":7001325238410,"date":"2026-07-08T16:00:00.000Z","netValue":1.0634991453037663},{"date":"2026-07-07T16:00:00.000Z","stockId":7001325238410,"netValue":1.0506591514269432},{"stockId":7001325238410,"date":"2026-07-06T16:00:00.000Z","netValue":1.0741627975277026},{"stockId":7001325238410,"date":"2026-07-05T16:00:00.000Z","netValue":1.1135029744304554},{"date":"2026-07-02T16:00:00.000Z","stockId":7001325238410,"netValue":1.1066884301787314},{"stockId":7001325238410,"date":"2026-07-01T16:00:00.000Z","netValue":1.0635921464945253},{"stockId":7001325238410,"date":"2026-06-30T16:00:00.000Z","netValue":1.017218527224166},{"date":"2026-06-29T16:00:00.000Z","stockId":7001325238410,"netValue":0.9756677704186488},{"stockId":7001325238410,"date":"2026-06-28T16:00:00.000Z","netValue":0.9781631749180248},{"stockId":7001325238410,"date":"2026-06-25T16:00:00.000Z","netValue":0.9000444228474626},{"date":"2026-06-24T16:00:00.000Z","stockId":7001325238410,"netValue":0.9193695940578266},{"stockId":7001325238410,"date":"2026-06-23T16:00:00.000Z","netValue":0.9167850060119451},{"stockId":7001325238410,"date":"2026-06-22T16:00:00.000Z","netValue":0.888491293203108},{"date":"2026-06-21T16:00:00.000Z","stockId":7001325238410,"netValue":0.8700764069924015},{"stockId":7001325238410,"date":"2026-06-17T16:00:00.000Z","netValue":0.882754386478154},{"stockId":7001325238410,"date":"2026-06-16T16:00:00.000Z","netValue":0.8619770461705611},{"stockId":7001325238410,"date":"2026-06-15T16:00:00.000Z","netValue":0.8752344490453691},{"stockId":7001325238410,"date":"2026-06-14T16:00:00.000Z","netValue":0.8888750810520843},{"date":"2026-06-11T16:00:00.000Z","stockId":7001325238410,"netValue":0.8967521433757166},{"stockId":7001325238410,"date":"2026-06-10T16:00:00.000Z","netValue":0.8690880146185351},{"stockId":7001325238410,"date":"2026-06-09T16:00:00.000Z","netValue":0.8725736874819278},{"date":"2026-06-08T16:00:00.000Z","stockId":7001325238410,"netValue":0.8556403257392398},{"date":"2026-06-07T16:00:00.000Z","stockId":7001325238410,"netValue":0.8513197602609683},{"stockId":7001325238410,"date":"2026-06-04T16:00:00.000Z","netValue":0.8774018263192465},{"date":"2026-06-03T16:00:00.000Z","stockId":7001325238410,"netValue":0.8834584045196362},{"date":"2026-06-02T16:00:00.000Z","stockId":7001325238410,"netValue":0.8959576470141952},{"date":"2026-06-01T16:00:00.000Z","stockId":7001325238410,"netValue":0.9141486091618289},{"stockId":7001325238410,"date":"2026-05-31T16:00:00.000Z","netValue":0.9432303964387732},{"stockId":7001325238410,"date":"2026-05-28T16:00:00.000Z","netValue":0.9727646057547009},{"date":"2026-05-27T16:00:00.000Z","stockId":7001325238410,"netValue":0.932776320686541},{"stockId":7001325238410,"date":"2026-05-26T16:00:00.000Z","netValue":0.9683591747074488},{"stockId":7001325238410,"date":"2026-05-25T16:00:00.000Z","netValue":0.9584798399785923},{"date":"2026-05-24T16:00:00.000Z","stockId":7001325238410,"netValue":0.9740009841232082},{"stockId":7001325238410,"date":"2026-05-21T16:00:00.000Z","netValue":0.9884576708292401},{"date":"2026-05-20T16:00:00.000Z","stockId":7001325238410,"netValue":0.9931393202977554},{"date":"2026-05-19T16:00:00.000Z","stockId":7001325238410,"netValue":0.9763056297770989},{"date":"2026-05-18T16:00:00.000Z","stockId":7001325238410,"netValue":0.9721594425127412},{"date":"2026-05-17T16:00:00.000Z","stockId":7001325238410,"netValue":0.9689102011206682},{"date":"2026-05-14T16:00:00.000Z","stockId":7001325238410,"netValue":1.0007607190666505},{"stockId":7001325238410,"date":"2026-05-13T16:00:00.000Z","netValue":1.0158031370922826},{"date":"2026-05-12T16:00:00.000Z","stockId":7001325238410,"netValue":1.0494240643749793},{"date":"2026-05-11T16:00:00.000Z","stockId":7001325238410,"netValue":1.0704466421681824},{"date":"2026-05-10T16:00:00.000Z","stockId":7001325238410,"netValue":1.0718918306549279},{"stockId":7001325238410,"date":"2026-05-07T16:00:00.000Z","netValue":1.0739559211888887},{"date":"2026-05-06T16:00:00.000Z","stockId":7001325238410,"netValue":1.094819952469269},{"stockId":7001325238410,"date":"2026-05-05T16:00:00.000Z","netValue":1.089736344406127},{"stockId":7001325238410,"date":"2026-04-29T16:00:00.000Z","netValue":1.10408539830792},{"stockId":7001325238410,"date":"2026-04-28T16:00:00.000Z","netValue":1.0797517609939078},{"stockId":7001325238410,"date":"2026-04-27T16:00:00.000Z","netValue":1.0839500074877864},{"stockId":7001325238410,"date":"2026-04-26T16:00:00.000Z","netValue":1.1000841046272012},{"date":"2026-04-23T16:00:00.000Z","stockId":7001325238410,"netValue":1.0945803221474664},{"stockId":7001325238410,"date":"2026-04-22T16:00:00.000Z","netValue":1.0892714727481705},{"stockId":7001325238410,"date":"2026-04-21T16:00:00.000Z","netValue":1.1455854076469696},{"date":"2026-04-20T16:00:00.000Z","stockId":7001325238410,"netValue":1.1292163906382298},{"date":"2026-04-19T16:00:00.000Z","stockId":7001325238410,"netValue":1.14379321204672},{"stockId":7001325238410,"date":"2026-04-16T16:00:00.000Z","netValue":1.1571697686522633},{"date":"2026-04-15T16:00:00.000Z","stockId":7001325238410,"netValue":1.1721204544613002},{"stockId":7001325238410,"date":"2026-04-14T16:00:00.000Z","netValue":1.1721200955831723},{"date":"2026-04-13T16:00:00.000Z","stockId":7001325238410,"netValue":1.1186107995700023},{"date":"2026-04-12T16:00:00.000Z","stockId":7001325238410,"netValue":1.1255215938547878},{"stockId":7001325238410,"date":"2026-04-09T16:00:00.000Z","netValue":1.1275195482824873},{"stockId":7001325238410,"date":"2026-04-08T16:00:00.000Z","netValue":1.1246897029978151},{"stockId":7001325238410,"date":"2026-04-07T16:00:00.000Z","netValue":1.15122915910679},{"stockId":7001325238410,"date":"2026-04-06T16:00:00.000Z","netValue":1.1681493214550631},{"stockId":7001325238410,"date":"2026-04-02T16:00:00.000Z","netValue":1.1755838637600462},{"date":"2026-04-01T16:00:00.000Z","stockId":7001325238410,"netValue":1.1871974319050187},{"stockId":7001325238410,"date":"2026-03-31T16:00:00.000Z","netValue":1.1748845610509893},{"date":"2026-03-30T16:00:00.000Z","stockId":7001325238410,"netValue":1.0907587685375828},{"stockId":7001325238410,"date":"2026-03-29T16:00:00.000Z","netValue":1.1042683206508273},{"stockId":7001325238410,"date":"2026-03-26T16:00:00.000Z","netValue":1.1033497837209285},{"date":"2026-03-25T16:00:00.000Z","stockId":7001325238410,"netValue":1.0204061431858615},{"stockId":7001325238410,"date":"2026-03-24T16:00:00.000Z","netValue":1.0289876085468055},{"date":"2026-03-23T16:00:00.000Z","stockId":7001325238410,"netValue":1.0187118514335753},{"stockId":7001325238410,"date":"2026-03-22T16:00:00.000Z","netValue":0.9790036640842859},{"stockId":7001325238410,"date":"2026-03-19T16:00:00.000Z","netValue":1.018140196993973},{"stockId":7001325238410,"date":"2026-03-18T16:00:00.000Z","netValue":1.0352799704186668},{"stockId":7001325238410,"date":"2026-03-17T16:00:00.000Z","netValue":1.0561989973074777},{"stockId":7001325238410,"date":"2026-03-16T16:00:00.000Z","netValue":1.0492146698233316},{"date":"2026-03-15T16:00:00.000Z","stockId":7001325238410,"netValue":1.031602920839008},{"date":"2026-03-12T16:00:00.000Z","stockId":7001325238410,"netValue":0.9924882957014359},{"stockId":7001325238410,"date":"2026-03-11T16:00:00.000Z","netValue":1.0087469527826376},{"date":"2026-03-10T16:00:00.000Z","stockId":7001325238410,"netValue":1.041462868873173},{"stockId":7001325238410,"date":"2026-03-09T16:00:00.000Z","netValue":1.0623412399750563},{"stockId":7001325238410,"date":"2026-03-08T16:00:00.000Z","netValue":1.0039529071369606},{"date":"2026-03-05T16:00:00.000Z","stockId":7001325238410,"netValue":1.0218153984651435},{"stockId":7001325238410,"date":"2026-03-04T16:00:00.000Z","netValue":0.9707170980463153},{"stockId":7001325238410,"date":"2026-03-03T16:00:00.000Z","netValue":0.9466233725730997},{"date":"2026-03-02T16:00:00.000Z","stockId":7001325238410,"netValue":0.9673186110460196},{"stockId":7001325238410,"date":"2026-03-01T16:00:00.000Z","netValue":0.9988947962646986},{"stockId":7001325238410,"date":"2026-02-26T16:00:00.000Z","netValue":1.0305967868694026},{"date":"2026-02-25T16:00:00.000Z","stockId":7001325238410,"netValue":1.0214589914553578},{"stockId":7001325238410,"date":"2026-02-24T16:00:00.000Z","netValue":1.0601583727972335},{"stockId":7001325238410,"date":"2026-02-23T16:00:00.000Z","netValue":1.0639505726766896},{"date":"2026-02-12T16:00:00.000Z","stockId":7001325238410,"netValue":1.0772775595649946},{"stockId":7001325238410,"date":"2026-02-11T16:00:00.000Z","netValue":1.0839914566721744},{"stockId":7001325238410,"date":"2026-02-10T16:00:00.000Z","netValue":1.1028301174386712},{"stockId":7001325238410,"date":"2026-02-09T16:00:00.000Z","netValue":1.1095972398925391},{"date":"2026-02-08T16:00:00.000Z","stockId":7001325238410,"netValue":1.0764032150349052},{"stockId":7001325238410,"date":"2026-02-05T16:00:00.000Z","netValue":1.0560930333498464},{"date":"2026-02-04T16:00:00.000Z","stockId":7001325238410,"netValue":1.0590702170577342},{"date":"2026-02-03T16:00:00.000Z","stockId":7001325238410,"netValue":1.0606482300641398},{"date":"2026-02-02T16:00:00.000Z","stockId":7001325238410,"netValue":1.0458884980076135},{"date":"2026-02-01T16:00:00.000Z","stockId":7001325238410,"netValue":1.0408490575862899},{"date":"2026-01-29T16:00:00.000Z","stockId":7001325238410,"netValue":1.081040548624316},{"date":"2026-01-28T16:00:00.000Z","stockId":7001325238410,"netValue":1.0958380686564588},{"date":"2026-01-27T16:00:00.000Z","stockId":7001325238410,"netValue":1.1101221001126849},{"stockId":7001325238410,"date":"2026-01-26T16:00:00.000Z","netValue":1.1027783921685854},{"date":"2026-01-25T16:00:00.000Z","stockId":7001325238410,"netValue":1.0979922169749512},{"date":"2026-01-22T16:00:00.000Z","stockId":7001325238410,"netValue":1.1259125480693946},{"date":"2026-01-21T16:00:00.000Z","stockId":7001325238410,"netValue":1.1058558200398154},{"date":"2026-01-20T16:00:00.000Z","stockId":7001325238410,"netValue":1.1401737296145575},{"stockId":7001325238410,"date":"2026-01-19T16:00:00.000Z","netValue":1.1472201683589478},{"stockId":7001325238410,"date":"2026-01-18T16:00:00.000Z","netValue":1.165217498020034},{"stockId":7001325238410,"date":"2026-01-15T16:00:00.000Z","netValue":1.198671603433883},{"stockId":7001325238410,"date":"2026-01-14T16:00:00.000Z","netValue":1.2027148488020198},{"stockId":7001325238410,"date":"2026-01-13T16:00:00.000Z","netValue":1.2158939319837405},{"stockId":7001325238410,"date":"2026-01-12T16:00:00.000Z","netValue":1.236794399285528},{"date":"2026-01-11T16:00:00.000Z","stockId":7001325238410,"netValue":1.237566994350613},{"date":"2026-01-08T16:00:00.000Z","stockId":7001325238410,"netValue":1.253286443012868},{"date":"2026-01-07T16:00:00.000Z","stockId":7001325238410,"netValue":1.2234945985205303},{"date":"2026-01-06T16:00:00.000Z","stockId":7001325238410,"netValue":1.2234405660229393},{"date":"2026-01-05T16:00:00.000Z","stockId":7001325238410,"netValue":1.1658519589905127},{"date":"2026-01-04T16:00:00.000Z","stockId":7001325238410,"netValue":1.1566476281500524},{"date":"2025-12-30T16:00:00.000Z","stockId":7001325238410,"netValue":1.0943011475811915},{"date":"2025-12-29T16:00:00.000Z","stockId":7001325238410,"netValue":1.1040599128300808},{"date":"2025-12-28T16:00:00.000Z","stockId":7001325238410,"netValue":1.11719024775903},{"date":"2025-12-25T16:00:00.000Z","stockId":7001325238410,"netValue":1.1466475832623513},{"date":"2025-12-24T16:00:00.000Z","stockId":7001325238410,"netValue":1.145665987216941},{"date":"2025-12-23T16:00:00.000Z","stockId":7001325238410,"netValue":1.1471319527397368},{"date":"2025-12-22T16:00:00.000Z","stockId":7001325238410,"netValue":1.1534105782736974},{"date":"2025-12-21T16:00:00.000Z","stockId":7001325238410,"netValue":1.156066164966068},{"date":"2025-12-18T16:00:00.000Z","stockId":7001325238410,"netValue":1.1590551699611593},{"date":"2025-12-17T16:00:00.000Z","stockId":7001325238410,"netValue":1.1246237687026874},{"date":"2025-12-16T16:00:00.000Z","stockId":7001325238410,"netValue":1.1370662678704762},{"date":"2025-12-15T16:00:00.000Z","stockId":7001325238410,"netValue":1.1338160747671484},{"date":"2025-12-14T16:00:00.000Z","stockId":7001325238410,"netValue":1.1490880961869783},{"date":"2025-12-11T16:00:00.000Z","stockId":7001325238410,"netValue":1.2052634767137012},{"date":"2025-12-10T16:00:00.000Z","stockId":7001325238410,"netValue":1.1924612566800978},{"date":"2025-12-09T16:00:00.000Z","stockId":7001325238410,"netValue":1.1839828238932886},{"date":"2025-12-08T16:00:00.000Z","stockId":7001325238410,"netValue":1.188851086608723},{"date":"2025-12-07T16:00:00.000Z","stockId":7001325238410,"netValue":1.2056622260775505},{"date":"2025-12-04T16:00:00.000Z","stockId":7001325238410,"netValue":1.2166955592152864},{"date":"2025-12-03T16:00:00.000Z","stockId":7001325238410,"netValue":1.221864020182467},{"date":"2025-12-02T16:00:00.000Z","stockId":7001325238410,"netValue":1.1973488700070722},{"date":"2025-12-01T16:00:00.000Z","stockId":7001325238410,"netValue":1.2096278881845106},{"date":"2025-11-30T16:00:00.000Z","stockId":7001325238410,"netValue":1.2241296196623033},{"date":"2025-11-27T16:00:00.000Z","stockId":7001325238410,"netValue":1.238935328735789},{"date":"2025-11-26T16:00:00.000Z","stockId":7001325238410,"netValue":1.2384926925232393},{"date":"2025-11-25T16:00:00.000Z","stockId":7001325238410,"netValue":1.2371890550761462},{"date":"2025-11-24T16:00:00.000Z","stockId":7001325238410,"netValue":1.212019750356423},{"date":"2025-11-23T16:00:00.000Z","stockId":7001325238410,"netValue":1.2034824428305062},{"date":"2025-11-20T16:00:00.000Z","stockId":7001325238410,"netValue":1.1681870866332378},{"date":"2025-11-19T16:00:00.000Z","stockId":7001325238410,"netValue":1.2123201791910985},{"date":"2025-11-18T16:00:00.000Z","stockId":7001325238410,"netValue":1.199573144569733},{"date":"2025-11-17T16:00:00.000Z","stockId":7001325238410,"netValue":1.2111379621945655},{"date":"2025-11-16T16:00:00.000Z","stockId":7001325238410,"netValue":1.2273596025405553},{"date":"2025-11-13T16:00:00.000Z","stockId":7001325238410,"netValue":1.260297308341734},{"date":"2025-11-12T16:00:00.000Z","stockId":7001325238410,"netValue":1.2566700406699152},{"date":"2025-11-11T16:00:00.000Z","stockId":7001325238410,"netValue":1.1954386452468504},{"date":"2025-11-10T16:00:00.000Z","stockId":7001325238410,"netValue":1.1697950983441083},{"date":"2025-11-09T16:00:00.000Z","stockId":7001325238410,"netValue":1.171759807823409},{"date":"2025-11-06T16:00:00.000Z","stockId":7001325238410,"netValue":1.1495834280085755},{"date":"2025-11-05T16:00:00.000Z","stockId":7001325238410,"netValue":1.1827579540354076},{"date":"2025-11-04T16:00:00.000Z","stockId":7001325238410,"netValue":1.185369040467791},{"date":"2025-11-03T16:00:00.000Z","stockId":7001325238410,"netValue":1.1905335815251732},{"date":"2025-11-02T16:00:00.000Z","stockId":7001325238410,"netValue":1.234992865977445},{"date":"2025-10-30T16:00:00.000Z","stockId":7001325238410,"netValue":1.22466584075452},{"date":"2025-10-29T16:00:00.000Z","stockId":7001325238410,"netValue":1.1392115936052325},{"date":"2025-10-28T16:00:00.000Z","stockId":7001325238410,"netValue":1.1595387075896864},{"date":"2025-10-27T16:00:00.000Z","stockId":7001325238410,"netValue":1.1664984036423562},{"date":"2025-10-26T16:00:00.000Z","stockId":7001325238410,"netValue":1.179807746955422},{"date":"2025-10-23T16:00:00.000Z","stockId":7001325238410,"netValue":1.1699771598597086},{"date":"2025-10-22T16:00:00.000Z","stockId":7001325238410,"netValue":1.1680069163901037},{"date":"2025-10-21T16:00:00.000Z","stockId":7001325238410,"netValue":1.20117226297359},{"date":"2025-10-20T16:00:00.000Z","stockId":7001325238410,"netValue":1.2164709697848712},{"date":"2025-10-19T16:00:00.000Z","stockId":7001325238410,"netValue":1.2178372312809174},{"date":"2025-10-16T16:00:00.000Z","stockId":7001325238410,"netValue":1.2205036370164426},{"date":"2025-10-15T16:00:00.000Z","stockId":7001325238410,"netValue":1.2241871665398465},{"date":"2025-10-14T16:00:00.000Z","stockId":7001325238410,"netValue":1.1975632713361644},{"date":"2025-10-13T16:00:00.000Z","stockId":7001325238410,"netValue":1.1584922940601305},{"date":"2025-10-12T16:00:00.000Z","stockId":7001325238410,"netValue":1.2207118672042332},{"date":"2025-10-09T16:00:00.000Z","stockId":7001325238410,"netValue":1.2287079586192955},{"date":"2025-10-08T16:00:00.000Z","stockId":7001325238410,"netValue":1.2530050698371142},{"date":"2025-09-29T16:00:00.000Z","stockId":7001325238410,"netValue":1.2951252625170846},{"date":"2025-09-28T16:00:00.000Z","stockId":7001325238410,"netValue":1.2653871326299577},{"date":"2025-09-25T16:00:00.000Z","stockId":7001325238410,"netValue":1.2609452657401123},{"date":"2025-09-24T16:00:00.000Z","stockId":7001325238410,"netValue":1.2992843335880657},{"date":"2025-09-23T16:00:00.000Z","stockId":7001325238410,"netValue":1.2885626495211853},{"date":"2025-09-22T16:00:00.000Z","stockId":7001325238410,"netValue":1.2751012264245625},{"date":"2025-09-21T16:00:00.000Z","stockId":7001325238410,"netValue":1.2882514097871751},{"date":"2025-09-18T16:00:00.000Z","stockId":7001325238410,"netValue":1.2720656306357738},{"date":"2025-09-17T16:00:00.000Z","stockId":7001325238410,"netValue":1.2955801709325168},{"date":"2025-09-16T16:00:00.000Z","stockId":7001325238410,"netValue":1.2889239761881455},{"date":"2025-09-15T16:00:00.000Z","stockId":7001325238410,"netValue":1.2981977621592358},{"date":"2025-09-14T16:00:00.000Z","stockId":7001325238410,"netValue":1.3105113319431032},{"date":"2025-09-11T16:00:00.000Z","stockId":7001325238410,"netValue":1.3302695729965834},{"date":"2025-09-10T16:00:00.000Z","stockId":7001325238410,"netValue":1.2997210511863941},{"date":"2025-09-09T16:00:00.000Z","stockId":7001325238410,"netValue":1.3059806652220423},{"date":"2025-09-08T16:00:00.000Z","stockId":7001325238410,"netValue":1.340184977584741},{"date":"2025-09-07T16:00:00.000Z","stockId":7001325238410,"netValue":1.3671559634049646},{"date":"2025-09-04T16:00:00.000Z","stockId":7001325238410,"netValue":1.3962740047826991},{"date":"2025-09-03T16:00:00.000Z","stockId":7001325238410,"netValue":1.3517547490403685},{"date":"2025-09-02T16:00:00.000Z","stockId":7001325238410,"netValue":1.4124213526451288},{"date":"2025-09-01T16:00:00.000Z","stockId":7001325238410,"netValue":1.3778892341919773},{"date":"2025-08-31T16:00:00.000Z","stockId":7001325238410,"netValue":1.3924897439394894},{"date":"2025-08-28T16:00:00.000Z","stockId":7001325238410,"netValue":1.3354205315064158},{"date":"2025-08-27T16:00:00.000Z","stockId":7001325238410,"netValue":1.3054546592348735},{"date":"2025-08-26T16:00:00.000Z","stockId":7001325238410,"netValue":1.3203921892928956},{"date":"2025-08-25T16:00:00.000Z","stockId":7001325238410,"netValue":1.3861674800541937},{"date":"2025-08-24T16:00:00.000Z","stockId":7001325238410,"netValue":1.4116662056331424},{"date":"2025-08-21T16:00:00.000Z","stockId":7001325238410,"netValue":1.387174334503182},{"date":"2025-08-20T16:00:00.000Z","stockId":7001325238410,"netValue":1.379766638761045},{"date":"2025-08-19T16:00:00.000Z","stockId":7001325238410,"netValue":1.3583007521069175},{"date":"2025-08-18T16:00:00.000Z","stockId":7001325238410,"netValue":1.398713467885406},{"date":"2025-08-17T16:00:00.000Z","stockId":7001325238410,"netValue":1.4077547228990217},{"date":"2025-08-14T16:00:00.000Z","stockId":7001325238410,"netValue":1.3903308986190503},{"date":"2025-08-13T16:00:00.000Z","stockId":7001325238410,"netValue":1.3594329873951723},{"date":"2025-08-12T16:00:00.000Z","stockId":7001325238410,"netValue":1.344388692509091},{"date":"2025-08-11T16:00:00.000Z","stockId":7001325238410,"netValue":1.2982733005809477},{"date":"2025-08-10T16:00:00.000Z","stockId":7001325238410,"netValue":1.3248498774866189},{"date":"2025-08-07T16:00:00.000Z","stockId":7001325238410,"netValue":1.3075429582226195},{"date":"2025-08-06T16:00:00.000Z","stockId":7001325238410,"netValue":1.3169470488802526},{"date":"2025-08-05T16:00:00.000Z","stockId":7001325238410,"netValue":1.3621030657427458},{"date":"2025-08-04T16:00:00.000Z","stockId":7001325238410,"netValue":1.3639087627251465},{"date":"2025-08-03T16:00:00.000Z","stockId":7001325238410,"netValue":1.3409010549228944},{"date":"2025-07-31T16:00:00.000Z","stockId":7001325238410,"netValue":1.3481646782349097},{"date":"2025-07-30T16:00:00.000Z","stockId":7001325238410,"netValue":1.3636753804607804},{"date":"2025-07-29T16:00:00.000Z","stockId":7001325238410,"netValue":1.3442703847703892},{"date":"2025-07-28T16:00:00.000Z","stockId":7001325238410,"netValue":1.370037912604364},{"date":"2025-07-27T16:00:00.000Z","stockId":7001325238410,"netValue":1.3200463491049588},{"date":"2025-07-24T16:00:00.000Z","stockId":7001325238410,"netValue":1.2732123604982013},{"date":"2025-07-23T16:00:00.000Z","stockId":7001325238410,"netValue":1.2968541344886066},{"date":"2025-07-22T16:00:00.000Z","stockId":7001325238410,"netValue":1.2811547281953704},{"date":"2025-07-21T16:00:00.000Z","stockId":7001325238410,"netValue":1.289790979892529},{"date":"2025-07-20T16:00:00.000Z","stockId":7001325238410,"netValue":1.294868710035887},{"date":"2025-07-17T16:00:00.000Z","stockId":7001325238410,"netValue":1.3006089314106148},{"date":"2025-07-16T16:00:00.000Z","stockId":7001325238410,"netValue":1.2794131301683112},{"date":"2025-07-15T16:00:00.000Z","stockId":7001325238410,"netValue":1.2226788475683426},{"date":"2025-07-14T16:00:00.000Z","stockId":7001325238410,"netValue":1.2133855279287817},{"date":"2025-07-13T16:00:00.000Z","stockId":7001325238410,"netValue":1.1771230660941154},{"date":"2025-07-10T16:00:00.000Z","stockId":7001325238410,"netValue":1.1506341745620268},{"date":"2025-07-09T16:00:00.000Z","stockId":7001325238410,"netValue":1.1294739151184416},{"date":"2025-07-08T16:00:00.000Z","stockId":7001325238410,"netValue":1.1358636431087286},{"date":"2025-07-07T16:00:00.000Z","stockId":7001325238410,"netValue":1.1227870505342117},{"date":"2025-07-06T16:00:00.000Z","stockId":7001325238410,"netValue":1.139747836289293},{"date":"2025-07-03T16:00:00.000Z","stockId":7001325238410,"netValue":1.163150091261426},{"date":"2025-07-02T16:00:00.000Z","stockId":7001325238410,"netValue":1.1422379744169242},{"date":"2025-07-01T16:00:00.000Z","stockId":7001325238410,"netValue":1.0998347798900197},{"date":"2025-06-30T16:00:00.000Z","stockId":7001325238410,"netValue":1.114074190147035},{"date":"2025-06-29T16:00:00.000Z","stockId":7001325238410,"netValue":1.0882080852033849},{"date":"2025-06-26T16:00:00.000Z","stockId":7001325238410,"netValue":1.0828361584857835},{"date":"2025-06-25T16:00:00.000Z","stockId":7001325238410,"netValue":1.0927655229394038},{"date":"2025-06-24T16:00:00.000Z","stockId":7001325238410,"netValue":1.1116255325430728},{"date":"2025-06-23T16:00:00.000Z","stockId":7001325238410,"netValue":1.1069856867100833},{"date":"2025-06-22T16:00:00.000Z","stockId":7001325238410,"netValue":1.0953724697176863},{"date":"2025-06-19T16:00:00.000Z","stockId":7001325238410,"netValue":1.0733529117774274},{"date":"2025-06-18T16:00:00.000Z","stockId":7001325238410,"netValue":1.0778126552342373},{"date":"2025-06-17T16:00:00.000Z","stockId":7001325238410,"netValue":1.1030247332132768},{"date":"2025-06-16T16:00:00.000Z","stockId":7001325238410,"netValue":1.1026792126198353},{"date":"2025-06-15T16:00:00.000Z","stockId":7001325238410,"netValue":1.1585996352160661},{"date":"2025-06-12T16:00:00.000Z","stockId":7001325238410,"netValue":1.1569792588906556},{"date":"2025-06-11T16:00:00.000Z","stockId":7001325238410,"netValue":1.1741413541239647},{"date":"2025-06-10T16:00:00.000Z","stockId":7001325238410,"netValue":1.1387488033101163},{"date":"2025-06-09T16:00:00.000Z","stockId":7001325238410,"netValue":1.1479389877323998},{"date":"2025-06-08T16:00:00.000Z","stockId":7001325238410,"netValue":1.1288963497443554},{"date":"2025-06-05T16:00:00.000Z","stockId":7001325238410,"netValue":1.085580278582571},{"date":"2025-06-04T16:00:00.000Z","stockId":7001325238410,"netValue":1.073798891798985},{"date":"2025-06-03T16:00:00.000Z","stockId":7001325238410,"netValue":1.0878137802032106},{"date":"2025-06-02T16:00:00.000Z","stockId":7001325238410,"netValue":1.059832393857849},{"date":"2025-05-29T16:00:00.000Z","stockId":7001325238410,"netValue":1.0427186890876294},{"date":"2025-05-28T16:00:00.000Z","stockId":7001325238410,"netValue":1.0406351007310177},{"date":"2025-05-27T16:00:00.000Z","stockId":7001325238410,"netValue":1.0060547323246747},{"date":"2025-05-26T16:00:00.000Z","stockId":7001325238410,"netValue":1.0112323951725215},{"date":"2025-05-25T16:00:00.000Z","stockId":7001325238410,"netValue":0.9967098927636047},{"date":"2025-05-22T16:00:00.000Z","stockId":7001325238410,"netValue":1.0155494851497728},{"date":"2025-05-21T16:00:00.000Z","stockId":7001325238410,"netValue":1.0200164883910525},{"date":"2025-05-20T16:00:00.000Z","stockId":7001325238410,"netValue":1.0287521911464932},{"date":"2025-05-19T16:00:00.000Z","stockId":7001325238410,"netValue":1.0149887388072338},{"date":"2025-05-18T16:00:00.000Z","stockId":7001325238410,"netValue":1.0003115812595305},{"date":"2025-05-15T16:00:00.000Z","stockId":7001325238410,"netValue":0.9963521920229419},{"date":"2025-05-14T16:00:00.000Z","stockId":7001325238410,"netValue":0.9877180120684388},{"date":"2025-05-13T16:00:00.000Z","stockId":7001325238410,"netValue":0.9885301944759444},{"date":"2025-05-12T16:00:00.000Z","stockId":7001325238410,"netValue":0.9905606504947077},{"date":"2025-05-11T16:00:00.000Z","stockId":7001325238410,"netValue":0.9758351024839147},{"date":"2025-05-08T16:00:00.000Z","stockId":7001325238410,"netValue":1.0072682640611745},{"date":"2025-05-07T16:00:00.000Z","stockId":7001325238410,"netValue":1.000664540125435},{"date":"2025-05-06T16:00:00.000Z","stockId":7001325238410,"netValue":1.0026949961441984},{"date":"2025-05-05T16:00:00.000Z","stockId":7001325238410,"netValue":1.025242541701989},{"date":"2025-04-29T16:00:00.000Z","stockId":7001325238410,"netValue":1.030521727350774},{"date":"2025-04-28T16:00:00.000Z","stockId":7001325238410,"netValue":1.0156415242011942},{"date":"2025-04-27T16:00:00.000Z","stockId":7001325238410,"netValue":1.0046723198251135},{"date":"2025-04-24T16:00:00.000Z","stockId":7001325238410,"netValue":1.0163521838077614},{"date":"2025-04-23T16:00:00.000Z","stockId":7001325238410,"netValue":1.02965641260542},{"date":"2025-04-22T16:00:00.000Z","stockId":7001325238410,"netValue":1.0160476154049467},{"date":"2025-04-21T16:00:00.000Z","stockId":7001325238410,"netValue":1.0369176638098783},{"date":"2025-04-20T16:00:00.000Z","stockId":7001325238410,"netValue":0.9968019318150261},{"date":"2025-04-17T16:00:00.000Z","stockId":7001325238410,"netValue":0.9696327278771694},{"date":"2025-04-16T16:00:00.000Z","stockId":7001325238410,"netValue":0.9751680914656791},{"date":"2025-04-15T16:00:00.000Z","stockId":7001325238410,"netValue":0.9745058223222018},{"date":"2025-04-14T16:00:00.000Z","stockId":7001325238410,"netValue":0.9933985470462183},{"date":"2025-04-13T16:00:00.000Z","stockId":7001325238410,"netValue":0.9978655502874978},{"date":"2025-04-10T16:00:00.000Z","stockId":7001325238410,"netValue":0.9771454151465943},{"date":"2025-04-09T16:00:00.000Z","stockId":7001325238410,"netValue":0.9474930574803416},{"date":"2025-04-08T16:00:00.000Z","stockId":7001325238410,"netValue":0.9146367927327373},{"date":"2025-04-07T16:00:00.000Z","stockId":7001325238410,"netValue":0.909509232788553},{"date":"2025-04-06T16:00:00.000Z","stockId":7001325238410,"netValue":0.8897542227533687},{"date":"2025-04-02T16:00:00.000Z","stockId":7001325238410,"netValue":1.0111400985643584},{"date":"2025-04-01T16:00:00.000Z","stockId":7001325238410,"netValue":1.017792536330455},{"date":"2025-03-31T16:00:00.000Z","stockId":7001325238410,"netValue":1.018197142856667},{"date":"2025-03-30T16:00:00.000Z","stockId":7001325238410,"netValue":0.9694047425998239},{"date":"2025-03-27T16:00:00.000Z","stockId":7001325238410,"netValue":0.9736531111250489},{"date":"2025-03-26T16:00:00.000Z","stockId":7001325238410,"netValue":0.9568314984049012},{"date":"2025-03-25T16:00:00.000Z","stockId":7001325238410,"netValue":0.9132754130724131},{"date":"2025-03-24T16:00:00.000Z","stockId":7001325238410,"netValue":0.9112759503577536},{"date":"2025-03-23T16:00:00.000Z","stockId":7001325238410,"netValue":0.9123886183048363},{"date":"2025-03-20T16:00:00.000Z","stockId":7001325238410,"netValue":0.9233670063113113},{"date":"2025-03-19T16:00:00.000Z","stockId":7001325238410,"netValue":0.9545285807955823},{"date":"2025-03-18T16:00:00.000Z","stockId":7001325238410,"netValue":0.9542251259009237},{"date":"2025-03-17T16:00:00.000Z","stockId":7001325238410,"netValue":0.9462812868410378},{"date":"2025-03-16T16:00:00.000Z","stockId":7001325238410,"netValue":0.9328752596772915},{"date":"2025-03-13T16:00:00.000Z","stockId":7001325238410,"netValue":0.9291326493098311},{"date":"2025-03-12T16:00:00.000Z","stockId":7001325238410,"netValue":0.9126144914843419},{"date":"2025-03-11T16:00:00.000Z","stockId":7001325238410,"netValue":0.9144116509358958},{"date":"2025-03-10T16:00:00.000Z","stockId":7001325238410,"netValue":0.9281447029107011},{"date":"2025-03-09T16:00:00.000Z","stockId":7001325238410,"netValue":0.92844815780536},{"date":"2025-03-06T16:00:00.000Z","stockId":7001325238410,"netValue":0.9320660466248674},{"date":"2025-03-05T16:00:00.000Z","stockId":7001325238410,"netValue":0.9363144151500925},{"date":"2025-03-04T16:00:00.000Z","stockId":7001325238410,"netValue":0.9206830520921805},{"date":"2025-03-03T16:00:00.000Z","stockId":7001325238410,"netValue":0.9138518809793776},{"date":"2025-03-02T16:00:00.000Z","stockId":7001325238410,"netValue":0.9147386757469547},{"date":"2025-02-27T16:00:00.000Z","stockId":7001325238410,"netValue":0.9167852782944139},{"date":"2025-02-26T16:00:00.000Z","stockId":7001325238410,"netValue":0.9345408256149388},{"date":"2025-02-25T16:00:00.000Z","stockId":7001325238410,"netValue":0.9229319579027458},{"date":"2025-02-24T16:00:00.000Z","stockId":7001325238410,"netValue":0.9039861609199854},{"date":"2025-02-23T16:00:00.000Z","stockId":7001325238410,"netValue":0.9100316888967642},{"date":"2025-02-20T16:00:00.000Z","stockId":7001325238410,"netValue":0.9165053933161551},{"date":"2025-02-19T16:00:00.000Z","stockId":7001325238410,"netValue":0.8876703063576024},{"date":"2025-02-18T16:00:00.000Z","stockId":7001325238410,"netValue":0.8716343367734785},{"date":"2025-02-17T16:00:00.000Z","stockId":7001325238410,"netValue":0.8668026283753352},{"date":"2025-02-16T16:00:00.000Z","stockId":7001325238410,"netValue":0.8656123787130994},{"date":"2025-02-13T16:00:00.000Z","stockId":7001325238410,"netValue":0.8693314191641597},{"date":"2025-02-12T16:00:00.000Z","stockId":7001325238410,"netValue":0.8531942979484826},{"date":"2025-02-11T16:00:00.000Z","stockId":7001325238410,"netValue":0.8582518795261315},{"date":"2025-02-10T16:00:00.000Z","stockId":7001325238410,"netValue":0.8557466586537069},{"date":"2025-02-09T16:00:00.000Z","stockId":7001325238410,"netValue":0.8587576376838963},{"date":"2025-02-06T16:00:00.000Z","stockId":7001325238410,"netValue":0.855443203759048},{"date":"2025-02-05T16:00:00.000Z","stockId":7001325238410,"netValue":0.8463637779058164},{"date":"2025-02-04T16:00:00.000Z","stockId":7001325238410,"netValue":0.8361703819652286},{"date":"2025-01-26T16:00:00.000Z","stockId":7001325238410,"netValue":0.8450986510565293},{"date":"2025-01-23T16:00:00.000Z","stockId":7001325238410,"netValue":0.8502334054542896},{"date":"2025-01-22T16:00:00.000Z","stockId":7001325238410,"netValue":0.843884577086251},{"date":"2025-01-21T16:00:00.000Z","stockId":7001325238410,"netValue":0.8461103793650949},{"date":"2025-01-20T16:00:00.000Z","stockId":7001325238410,"netValue":0.8441880955788206},{"date":"2025-01-19T16:00:00.000Z","stockId":7001325238410,"netValue":0.8472483404804412},{"date":"2025-01-16T16:00:00.000Z","stockId":7001325238410,"netValue":0.8371561173707097},{"date":"2025-01-15T16:00:00.000Z","stockId":7001325238410,"netValue":0.8268866085751895},{"date":"2025-01-14T16:00:00.000Z","stockId":7001325238410,"netValue":0.8251666704506277},{"date":"2025-01-13T16:00:00.000Z","stockId":7001325238410,"netValue":0.8368525988781402},{"date":"2025-01-12T16:00:00.000Z","stockId":7001325238410,"netValue":0.8122666680528369},{"date":"2025-01-09T16:00:00.000Z","stockId":7001325238410,"netValue":0.80703074082422},{"date":"2025-01-08T16:00:00.000Z","stockId":7001325238410,"netValue":0.8185143235900192},{"date":"2025-01-07T16:00:00.000Z","stockId":7001325238410,"netValue":0.8232694466402772},{"date":"2025-01-06T16:00:00.000Z","stockId":7001325238410,"netValue":0.8305288304860252},{"date":"2025-01-05T16:00:00.000Z","stockId":7001325238410,"netValue":0.8416077219283982},{"date":"2025-01-02T16:00:00.000Z","stockId":7001325238410,"netValue":0.8375858686700601},{"date":"2025-01-01T16:00:00.000Z","stockId":7001325238410,"netValue":0.8411269177500393},{"date":"2024-12-30T16:00:00.000Z","stockId":7001325238410,"netValue":0.8520285235066233},{"date":"2024-12-29T16:00:00.000Z","stockId":7001325238410,"netValue":0.8590855616906583},{"date":"2024-12-26T16:00:00.000Z","stockId":7001325238410,"netValue":0.8636383390792032},{"date":"2024-12-25T16:00:00.000Z","stockId":7001325238410,"netValue":0.8593890801832278},{"date":"2024-12-24T16:00:00.000Z","stockId":7001325238410,"netValue":0.8598188314825783},{"date":"2024-12-23T16:00:00.000Z","stockId":7001325238410,"netValue":0.8667496368598323},{"date":"2024-12-22T16:00:00.000Z","stockId":7001325238410,"netValue":0.8556707454174595},{"date":"2024-12-19T16:00:00.000Z","stockId":7001325238410,"netValue":0.8632587077317009},{"date":"2024-12-18T16:00:00.000Z","stockId":7001325238410,"netValue":0.865560622865478},{"date":"2024-12-17T16:00:00.000Z","stockId":7001325238410,"netValue":0.8715047599100904},{"date":"2024-12-16T16:00:00.000Z","stockId":7001325238410,"netValue":0.8712263013934449},{"date":"2024-12-15T16:00:00.000Z","stockId":7001325238410,"netValue":0.8748434633283566},{"date":"2024-12-12T16:00:00.000Z","stockId":7001325238410,"netValue":0.8886790811797806},{"date":"2024-12-11T16:00:00.000Z","stockId":7001325238410,"netValue":0.9058032824976223},{"date":"2024-12-10T16:00:00.000Z","stockId":7001325238410,"netValue":0.9005924152449298},{"date":"2024-12-09T16:00:00.000Z","stockId":7001325238410,"netValue":0.9054236511501202},{"date":"2024-12-08T16:00:00.000Z","stockId":7001325238410,"netValue":0.9113928481706571},{"date":"2024-12-05T16:00:00.000Z","stockId":7001325238410,"netValue":0.9136186504495012},{"date":"2024-12-04T16:00:00.000Z","stockId":7001325238410,"netValue":0.9027170446929176},{"date":"2024-12-03T16:00:00.000Z","stockId":7001325238410,"netValue":0.9098752557078088},{"date":"2024-12-02T16:00:00.000Z","stockId":7001325238410,"netValue":0.9225979724198109},{"date":"2024-12-01T16:00:00.000Z","stockId":7001325238410,"netValue":0.9210803799569626},{"date":"2024-11-28T16:00:00.000Z","stockId":7001325238410,"netValue":0.9088885873751674},{"date":"2024-11-27T16:00:00.000Z","stockId":7001325238410,"netValue":0.8984928457728665},{"date":"2024-11-26T16:00:00.000Z","stockId":7001325238410,"netValue":0.9077756862357451},{"date":"2024-11-25T16:00:00.000Z","stockId":7001325238410,"netValue":0.880963953131598},{"date":"2024-11-24T16:00:00.000Z","stockId":7001325238410,"netValue":0.8728951866389975},{"date":"2024-11-21T16:00:00.000Z","stockId":7001325238410,"netValue":0.863536233321186},{"date":"2024-11-20T16:00:00.000Z","stockId":7001325238410,"netValue":0.8980120415945078},{"date":"2024-11-19T16:00:00.000Z","stockId":7001325238410,"netValue":0.8997319797190689},{"date":"2024-11-18T16:00:00.000Z","stockId":7001325238410,"netValue":0.8600202442171306},{"date":"2024-11-17T16:00:00.000Z","stockId":7001325238410,"netValue":0.8508135166091841},{"date":"2024-11-14T16:00:00.000Z","stockId":7001325238410,"netValue":0.873729629261774},{"date":"2024-11-13T16:00:00.000Z","stockId":7001325238410,"netValue":0.886326113166995},{"date":"2024-11-12T16:00:00.000Z","stockId":7001325238410,"netValue":0.9025898789589766},{"date":"2024-11-11T16:00:00.000Z","stockId":7001325238410,"netValue":0.9148067315166954},{"date":"2024-11-10T16:00:00.000Z","stockId":7001325238410,"netValue":0.9062321008698124},{"date":"2024-11-07T16:00:00.000Z","stockId":7001325238410,"netValue":0.9020840148046938},{"date":"2024-11-06T16:00:00.000Z","stockId":7001325238410,"netValue":0.906712905048171},{"date":"2024-11-05T16:00:00.000Z","stockId":7001325238410,"netValue":0.8897149365371095},{"date":"2024-11-04T16:00:00.000Z","stockId":7001325238410,"netValue":0.8964433962526505},{"date":"2024-11-03T16:00:00.000Z","stockId":7001325238410,"netValue":0.8889816667451896},{"date":"2024-10-31T16:00:00.000Z","stockId":7001325238410,"netValue":0.8781051209645299},{"date":"2024-10-30T16:00:00.000Z","stockId":7001325238410,"netValue":0.869049686139288},{"date":"2024-10-29T16:00:00.000Z","stockId":7001325238410,"netValue":0.8809379602285133},{"date":"2024-10-28T16:00:00.000Z","stockId":7001325238410,"netValue":0.8962661105668617},{"date":"2024-10-27T16:00:00.000Z","stockId":7001325238410,"netValue":0.9165266696412572},{"date":"2024-10-24T16:00:00.000Z","stockId":7001325238410,"netValue":0.9209782741989456},{"date":"2024-10-23T16:00:00.000Z","stockId":7001325238410,"netValue":0.9076735804777283},{"date":"2024-10-22T16:00:00.000Z","stockId":7001325238410,"netValue":0.9149580242994002},{"date":"2024-10-21T16:00:00.000Z","stockId":7001325238410,"netValue":0.9141486416525477},{"date":"2024-10-20T16:00:00.000Z","stockId":7001325238410,"netValue":0.9130357405131256},{"date":"2024-10-17T16:00:00.000Z","stockId":7001325238410,"netValue":0.9161720982696788},{"date":"2024-10-16T16:00:00.000Z","stockId":7001325238410,"netValue":0.8811904258420743},{"date":"2024-10-15T16:00:00.000Z","stockId":7001325238410,"netValue":0.8805833888569352},{"date":"2024-10-14T16:00:00.000Z","stockId":7001325238410,"netValue":0.883492340975851},{"date":"2024-10-13T16:00:00.000Z","stockId":7001325238410,"netValue":0.9015772177232503},{"date":"2024-10-10T16:00:00.000Z","stockId":7001325238410,"netValue":0.9012486392547566},{"date":"2024-10-09T16:00:00.000Z","stockId":7001325238410,"netValue":0.9330471517505867},{"date":"2024-10-08T16:00:00.000Z","stockId":7001325238410,"netValue":0.9340594266956923},{"date":"2024-10-07T16:00:00.000Z","stockId":7001325238410,"netValue":1.0017186306872818},{"date":"2024-09-29T16:00:00.000Z","stockId":7001325238410,"netValue":0.9364888865639465},{"date":"2024-09-26T16:00:00.000Z","stockId":7001325238410,"netValue":0.8495539966375047},{"date":"2024-09-25T16:00:00.000Z","stockId":7001325238410,"netValue":0.8070122905040463},{"date":"2024-09-24T16:00:00.000Z","stockId":7001325238410,"netValue":0.7768628006787206},{"date":"2024-09-23T16:00:00.000Z","stockId":7001325238410,"netValue":0.7738259758434031},{"date":"2024-09-22T16:00:00.000Z","stockId":7001325238410,"netValue":0.7649473390848065},{"date":"2024-09-19T16:00:00.000Z","stockId":7001325238410,"netValue":0.7786848955799112},{"date":"2024-09-18T16:00:00.000Z","stockId":7001325238410,"netValue":0.7931310445365899},{"date":"2024-09-17T16:00:00.000Z","stockId":7001325238410,"netValue":0.8018790710423414},{"date":"2024-09-12T16:00:00.000Z","stockId":7001325238410,"netValue":0.7987704014708479},{"date":"2024-09-11T16:00:00.000Z","stockId":7001325238410,"netValue":0.8040048484270634},{"date":"2024-09-10T16:00:00.000Z","stockId":7001325238410,"netValue":0.8075771934932686},{"date":"2024-09-09T16:00:00.000Z","stockId":7001325238410,"netValue":0.7986691739763372},{"date":"2024-09-08T16:00:00.000Z","stockId":7001325238410,"netValue":0.8109895455482939},{"date":"2024-09-05T16:00:00.000Z","stockId":7001325238410,"netValue":0.8175399499331472},{"date":"2024-09-04T16:00:00.000Z","stockId":7001325238410,"netValue":0.828645591570977},{"date":"2024-09-03T16:00:00.000Z","stockId":7001325238410,"netValue":0.820201247548757},{"date":"2024-09-02T16:00:00.000Z","stockId":7001325238410,"netValue":0.8151692555815627},{"date":"2024-09-01T16:00:00.000Z","stockId":7001325238410,"netValue":0.8119299757572238},{"date":"2024-08-29T16:00:00.000Z","stockId":7001325238410,"netValue":0.8227319349115216},{"date":"2024-08-28T16:00:00.000Z","stockId":7001325238410,"netValue":0.8195938825816935},{"date":"2024-08-27T16:00:00.000Z","stockId":7001325238410,"netValue":0.8093274436582835},{"date":"2024-08-26T16:00:00.000Z","stockId":7001325238410,"netValue":0.8132753159441961},{"date":"2024-08-25T16:00:00.000Z","stockId":7001325238410,"netValue":0.813853298152925},{"date":"2024-08-22T16:00:00.000Z","stockId":7001325238410,"netValue":0.8167888954937318},{"date":"2024-08-21T16:00:00.000Z","stockId":7001325238410,"netValue":0.8286031295931355},{"date":"2024-08-20T16:00:00.000Z","stockId":7001325238410,"netValue":0.8212429052521976},{"date":"2024-08-19T16:00:00.000Z","stockId":7001325238410,"netValue":0.8155023208234289},{"date":"2024-08-18T16:00:00.000Z","stockId":7001325238410,"netValue":0.8273883996590086},{"date":"2024-08-15T16:00:00.000Z","stockId":7001325238410,"netValue":0.831639954428453},{"date":"2024-08-14T16:00:00.000Z","stockId":7001325238410,"netValue":0.8275190099118536},{"date":"2024-08-13T16:00:00.000Z","stockId":7001325238410,"netValue":0.823499292889765},{"date":"2024-08-12T16:00:00.000Z","stockId":7001325238410,"netValue":0.8346049345275944},{"date":"2024-08-11T16:00:00.000Z","stockId":7001325238410,"netValue":0.8374099216155562},{"date":"2024-08-08T16:00:00.000Z","stockId":7001325238410,"netValue":0.8290374223295125},{"date":"2024-08-07T16:00:00.000Z","stockId":7001325238410,"netValue":0.8322767021538513},{"date":"2024-08-06T16:00:00.000Z","stockId":7001325238410,"netValue":0.8288349673404913},{"date":"2024-08-05T16:00:00.000Z","stockId":7001325238410,"netValue":0.8316987199451225},{"date":"2024-08-04T16:00:00.000Z","stockId":7001325238410,"netValue":0.8188003661644372},{"date":"2024-08-01T16:00:00.000Z","stockId":7001325238410,"netValue":0.8184673009225708},{"date":"2024-07-31T16:00:00.000Z","stockId":7001325238410,"netValue":0.8132328539663555},{"date":"2024-07-30T16:00:00.000Z","stockId":7001325238410,"netValue":0.8204918508127825},{"date":"2024-07-29T16:00:00.000Z","stockId":7001325238410,"netValue":0.780552676778265},{"date":"2024-07-28T16:00:00.000Z","stockId":7001325238410,"netValue":0.789966833767749},{"date":"2024-07-25T16:00:00.000Z","stockId":7001325238410,"netValue":0.8052946474166884},{"date":"2024-07-24T16:00:00.000Z","stockId":7001325238410,"netValue":0.8087069994717134},{"date":"2024-07-23T16:00:00.000Z","stockId":7001325238410,"netValue":0.8117438243070313},{"date":"2024-07-22T16:00:00.000Z","stockId":7001325238410,"netValue":0.8223433284723076}]}