window.pageData = {"startDate":"2024-07-24T17:32:06.075Z","endDate":"2026-07-24T17:32:06.075Z","manager":{"_id":7000820241820,"name":"黄涛","gender":"m","educationCode":"001002","resume":"黄涛：男，同济大学工学硕士。证券从业年限6年。2018年7月至2019年3月任广发证券股份有限公司发展研究中心研究员。2019年5月至2021年3月任招商证券资产管理有限公司权益投资部研究员。2021年3月加入大成基金管理有限公司，曾担任研究部研究员、基金经理助理，现任研究部基金经理。2024年1月3日起任大成蓝筹稳健证券投资基金基金经理。具有基金从业资格。国籍：中国。","tickerId":820241820,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019475","exchange":"fm","cnInfoCode":"j101019475","followedNum":0,"currency":"CNY","workingDate":"2024-01-02T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"hybrid","pinyin":"ht","fundCompany":{"_id":4000050090000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000820241820,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.16030056245949797,"fm_cagr_p_r_fs_m":0.06600531259650955,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.1757134862898713,"fm_p_r_m1":-0.11416653775581964,"fm_p_r_m1_m":-0.061205273069680044,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.6482122260668973,"fm_p_r_m3":0.01771699228252399,"fm_p_r_m3_m":-0.026200625173170566,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.25471698113207547,"fm_p_r_m6":0.0477311961302318,"fm_p_r_m6_m":-0.027302453351720435,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.2564575645756458,"fm_p_r_fys_m":0.01312090376168873,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.2134411947728687,"fm_p_r_y1":0.26869282752882273,"fm_p_r_y1_m":0.1311152273082823,"fm_p_r_y1_r_c":1509,"fm_p_r_y1_rp":0.33554376657824936,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5676300578034682,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.24566473988439305,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.2976878612716763,"fm_p_r_fys":0.14263790096318907},"fmi":{"stockId":7000820241820,"type":"fmi","fm_my":2.6,"fm_a_as":0,"fm_a_mfn":2,"fm_as":1462222454.9545002,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1462222454.9545002,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":1462222454.9545002,"fm_q_as":0,"fm_r_f_cagr":0.164,"fm_r_fd":3000000090003,"fm_r_ftp":0.4745,"fm_d":{"3000000090003":"本基金基金经理","3000000016287":"本基金基金经理"},"fm_wy":7}},"topTenManagedFundList":[{"_id":3000000090003,"stockCode":"090003","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2004-04-26T16:00:00.000Z","setUpScale":2233810000,"market":"a","tickerId":90003,"name":"大成蓝筹稳健证券投资基金","shortName":"大成蓝筹稳健混合(090003)","fundSecondLevel":"hybrid","__csrcFundId":112,"fundStatus":"normal","lastUpdated":"2026-05-01T05:37:00.572Z","masterFundFlag":1,"inceptionDate":"2004-06-02T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","pinyin":"dclcwjzqtzjj","hotMetrics":{"stockId":3000000090003,"type":"f_as","f_tas":1434551287.765,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016287,"__csrcFundId":11835,"stockCode":"016287","shortName":"大成消费机遇混合(016287)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16287,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:59:28.337Z","status":"normal","exchange":"jj","fundCollectionId":4000050090000,"name":"大成消费机遇混合型证券投资基金","inceptionDate":"2022-11-17T16:00:00.000Z","followedNum":5,"setUpDate":"2022-11-17T16:00:00.000Z","setUpAssetScale":224616095.3,"setUpShares":224616095.3,"pinyin":"dcxfjyhhxzqtzjj","hotMetrics":{"stockId":3000000016287,"type":"f_as","f_tas":22742220.731999997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019182,"name":"大成蓝筹稳健证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019182","tickerId":19182,"shortName":"大成蓝筹稳健混合C","currency":"CNY","__csrcFundId":112,"lastUpdated":"2025-01-04T00:32:26.084Z","fundCollectionId":4000050090000,"inceptionDate":"2023-09-06T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dclcwjzqtzjj","hotMetrics":{"stockId":3000000019182,"type":"f_as","f_tas":2603340.558,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016288,"name":"大成消费机遇混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016288","tickerId":16288,"shortName":"大成消费机遇混合C","currency":"CNY","__csrcFundId":11835,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.533Z","fundCollectionId":4000050090000,"inceptionDate":"2022-11-17T16:00:00.000Z","status":"normal","setUpDate":"2022-11-17T16:00:00.000Z","setUpAssetScale":35584263.53,"setUpShares":35584263.53,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcxfjyhhxzqtzjj","followedNum":2,"hotMetrics":{"stockId":3000000016288,"type":"f_as","f_tas":2325605.8995000003,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49085,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"stockId":7000820241820,"date":"2026-07-23T16:00:00.000Z","netValue":1.4624174681839355},{"date":"2026-07-22T16:00:00.000Z","stockId":7000820241820,"netValue":1.492182662856538},{"stockId":7000820241820,"date":"2026-07-21T16:00:00.000Z","netValue":1.4938159049701167},{"stockId":7000820241820,"date":"2026-07-20T16:00:00.000Z","netValue":1.5155269163577505},{"stockId":7000820241820,"date":"2026-07-19T16:00:00.000Z","netValue":1.4404552397645272},{"date":"2026-07-16T16:00:00.000Z","stockId":7000820241820,"netValue":1.443320742556734},{"date":"2026-07-15T16:00:00.000Z","stockId":7000820241820,"netValue":1.5127359751864182},{"date":"2026-07-14T16:00:00.000Z","stockId":7000820241820,"netValue":1.546746321851243},{"stockId":7000820241820,"date":"2026-07-13T16:00:00.000Z","netValue":1.5684536001025922},{"stockId":7000820241820,"date":"2026-07-12T16:00:00.000Z","netValue":1.51752065441652},{"date":"2026-07-09T16:00:00.000Z","stockId":7000820241820,"netValue":1.5702267679364805},{"date":"2026-07-08T16:00:00.000Z","stockId":7000820241820,"netValue":1.6296965347642451},{"stockId":7000820241820,"date":"2026-07-07T16:00:00.000Z","netValue":1.5592948390992727},{"stockId":7000820241820,"date":"2026-07-06T16:00:00.000Z","netValue":1.5813050440890444},{"stockId":7000820241820,"date":"2026-07-05T16:00:00.000Z","netValue":1.587223826315175},{"stockId":7000820241820,"date":"2026-07-02T16:00:00.000Z","netValue":1.5903931639442372},{"date":"2026-07-01T16:00:00.000Z","stockId":7000820241820,"netValue":1.587737344328131},{"stockId":7000820241820,"date":"2026-06-30T16:00:00.000Z","netValue":1.6548529526306914},{"stockId":7000820241820,"date":"2026-06-29T16:00:00.000Z","netValue":1.6932678045901024},{"date":"2026-06-28T16:00:00.000Z","stockId":7000820241820,"netValue":1.654878638593413},{"date":"2026-06-25T16:00:00.000Z","stockId":7000820241820,"netValue":1.636365370866208},{"stockId":7000820241820,"date":"2026-06-24T16:00:00.000Z","netValue":1.674432206931158},{"date":"2026-06-23T16:00:00.000Z","stockId":7000820241820,"netValue":1.650894361654651},{"stockId":7000820241820,"date":"2026-06-22T16:00:00.000Z","netValue":1.6124330622440515},{"stockId":7000820241820,"date":"2026-06-21T16:00:00.000Z","netValue":1.6676406186460098},{"date":"2026-06-17T16:00:00.000Z","stockId":7000820241820,"netValue":1.6340306149179589},{"stockId":7000820241820,"date":"2026-06-16T16:00:00.000Z","netValue":1.618527438669376},{"date":"2026-06-15T16:00:00.000Z","stockId":7000820241820,"netValue":1.595795211842221},{"date":"2026-06-14T16:00:00.000Z","stockId":7000820241820,"netValue":1.5870527504978404},{"stockId":7000820241820,"date":"2026-06-11T16:00:00.000Z","netValue":1.5270513139303836},{"date":"2026-06-10T16:00:00.000Z","stockId":7000820241820,"netValue":1.5323264901804705},{"stockId":7000820241820,"date":"2026-06-09T16:00:00.000Z","netValue":1.529060250301707},{"stockId":7000820241820,"date":"2026-06-08T16:00:00.000Z","netValue":1.5596136700487402},{"date":"2026-06-07T16:00:00.000Z","stockId":7000820241820,"netValue":1.4989329570734546},{"date":"2026-06-04T16:00:00.000Z","stockId":7000820241820,"netValue":1.5481171157211928},{"date":"2026-06-03T16:00:00.000Z","stockId":7000820241820,"netValue":1.6114158367830342},{"stockId":7000820241820,"date":"2026-06-02T16:00:00.000Z","netValue":1.596462942857118},{"stockId":7000820241820,"date":"2026-06-01T16:00:00.000Z","netValue":1.5839561051265931},{"date":"2026-05-31T16:00:00.000Z","stockId":7000820241820,"netValue":1.5535967220671874},{"date":"2026-05-28T16:00:00.000Z","stockId":7000820241820,"netValue":1.5951795219664675},{"stockId":7000820241820,"date":"2026-05-27T16:00:00.000Z","netValue":1.6193971573548323},{"date":"2026-05-26T16:00:00.000Z","stockId":7000820241820,"netValue":1.5818409484033809},{"date":"2026-05-25T16:00:00.000Z","stockId":7000820241820,"netValue":1.597342280972346},{"stockId":7000820241820,"date":"2026-05-24T16:00:00.000Z","netValue":1.574743829467516},{"stockId":7000820241820,"date":"2026-05-21T16:00:00.000Z","netValue":1.5222078831264585},{"stockId":7000820241820,"date":"2026-05-20T16:00:00.000Z","netValue":1.4786759011847215},{"stockId":7000820241820,"date":"2026-05-19T16:00:00.000Z","netValue":1.5121206377406602},{"date":"2026-05-18T16:00:00.000Z","stockId":7000820241820,"netValue":1.503863993532219},{"stockId":7000820241820,"date":"2026-05-17T16:00:00.000Z","netValue":1.504065403787041},{"date":"2026-05-14T16:00:00.000Z","stockId":7000820241820,"netValue":1.5037246725086415},{"stockId":7000820241820,"date":"2026-05-13T16:00:00.000Z","netValue":1.5188849313298534},{"date":"2026-05-12T16:00:00.000Z","stockId":7000820241820,"netValue":1.5576157484900324},{"stockId":7000820241820,"date":"2026-05-11T16:00:00.000Z","netValue":1.5232540296145562},{"date":"2026-05-10T16:00:00.000Z","stockId":7000820241820,"netValue":1.5283939107602191},{"date":"2026-05-07T16:00:00.000Z","stockId":7000820241820,"netValue":1.5053572668833852},{"date":"2026-05-06T16:00:00.000Z","stockId":7000820241820,"netValue":1.5116020624910547},{"date":"2026-05-05T16:00:00.000Z","stockId":7000820241820,"netValue":1.5030623599489175},{"stockId":7000820241820,"date":"2026-04-29T16:00:00.000Z","netValue":1.4681983711239373},{"date":"2026-04-28T16:00:00.000Z","stockId":7000820241820,"netValue":1.4737186826570974},{"date":"2026-04-27T16:00:00.000Z","stockId":7000820241820,"netValue":1.4500357329512175},{"stockId":7000820241820,"date":"2026-04-26T16:00:00.000Z","netValue":1.4584839741800963},{"stockId":7000820241820,"date":"2026-04-23T16:00:00.000Z","netValue":1.4369588788176195},{"date":"2026-04-22T16:00:00.000Z","stockId":7000820241820,"netValue":1.44155537464745},{"stockId":7000820241820,"date":"2026-04-21T16:00:00.000Z","netValue":1.4390798415165653},{"date":"2026-04-20T16:00:00.000Z","stockId":7000820241820,"netValue":1.4210945111297517},{"stockId":7000820241820,"date":"2026-04-19T16:00:00.000Z","netValue":1.4070555120611412},{"stockId":7000820241820,"date":"2026-04-16T16:00:00.000Z","netValue":1.3960333568113497},{"stockId":7000820241820,"date":"2026-04-15T16:00:00.000Z","netValue":1.393849857646995},{"date":"2026-04-14T16:00:00.000Z","stockId":7000820241820,"netValue":1.3725584130395423},{"stockId":7000820241820,"date":"2026-04-13T16:00:00.000Z","netValue":1.3831590491035481},{"date":"2026-04-12T16:00:00.000Z","stockId":7000820241820,"netValue":1.3664656454361193},{"stockId":7000820241820,"date":"2026-04-09T16:00:00.000Z","netValue":1.3617648765475514},{"stockId":7000820241820,"date":"2026-04-08T16:00:00.000Z","netValue":1.3366665077411986},{"stockId":7000820241820,"date":"2026-04-07T16:00:00.000Z","netValue":1.331280027851944},{"stockId":7000820241820,"date":"2026-04-06T16:00:00.000Z","netValue":1.2746285738280816},{"date":"2026-04-02T16:00:00.000Z","stockId":7000820241820,"netValue":1.2723659857282426},{"stockId":7000820241820,"date":"2026-04-01T16:00:00.000Z","netValue":1.2816458798388486},{"stockId":7000820241820,"date":"2026-03-31T16:00:00.000Z","netValue":1.296141288733928},{"date":"2026-03-30T16:00:00.000Z","stockId":7000820241820,"netValue":1.2741895436254953},{"date":"2026-03-29T16:00:00.000Z","stockId":7000820241820,"netValue":1.2897349452491755},{"date":"2026-03-26T16:00:00.000Z","stockId":7000820241820,"netValue":1.2902834160702832},{"stockId":7000820241820,"date":"2026-03-25T16:00:00.000Z","netValue":1.272348070572914},{"stockId":7000820241820,"date":"2026-03-24T16:00:00.000Z","netValue":1.2971708840096157},{"date":"2026-03-23T16:00:00.000Z","stockId":7000820241820,"netValue":1.2732757765857414},{"date":"2026-03-22T16:00:00.000Z","stockId":7000820241820,"netValue":1.2511778775886684},{"date":"2026-03-19T16:00:00.000Z","stockId":7000820241820,"netValue":1.3023829512589555},{"date":"2026-03-18T16:00:00.000Z","stockId":7000820241820,"netValue":1.3081389179455658},{"stockId":7000820241820,"date":"2026-03-17T16:00:00.000Z","netValue":1.3472153802803544},{"date":"2026-03-16T16:00:00.000Z","stockId":7000820241820,"netValue":1.3389189676320963},{"date":"2026-03-15T16:00:00.000Z","stockId":7000820241820,"netValue":1.3580849547838532},{"date":"2026-03-12T16:00:00.000Z","stockId":7000820241820,"netValue":1.35539613919959},{"stockId":7000820241820,"date":"2026-03-11T16:00:00.000Z","netValue":1.3560085956102734},{"date":"2026-03-10T16:00:00.000Z","stockId":7000820241820,"netValue":1.3644019728157641},{"stockId":7000820241820,"date":"2026-03-09T16:00:00.000Z","netValue":1.365880282115041},{"date":"2026-03-08T16:00:00.000Z","stockId":7000820241820,"netValue":1.3295120897647041},{"date":"2026-03-05T16:00:00.000Z","stockId":7000820241820,"netValue":1.3525323601434687},{"stockId":7000820241820,"date":"2026-03-04T16:00:00.000Z","netValue":1.3496464743627616},{"stockId":7000820241820,"date":"2026-03-03T16:00:00.000Z","netValue":1.3368962958123376},{"stockId":7000820241820,"date":"2026-03-02T16:00:00.000Z","netValue":1.348176991599392},{"date":"2026-03-01T16:00:00.000Z","stockId":7000820241820,"netValue":1.391962504400807},{"stockId":7000820241820,"date":"2026-02-26T16:00:00.000Z","netValue":1.396806814328186},{"date":"2026-02-25T16:00:00.000Z","stockId":7000820241820,"netValue":1.4142250464491615},{"date":"2026-02-24T16:00:00.000Z","stockId":7000820241820,"netValue":1.400020053755263},{"date":"2026-02-23T16:00:00.000Z","stockId":7000820241820,"netValue":1.3934633126454563},{"date":"2026-02-12T16:00:00.000Z","stockId":7000820241820,"netValue":1.372317444618771},{"stockId":7000820241820,"date":"2026-02-11T16:00:00.000Z","netValue":1.3871858312254286},{"date":"2026-02-10T16:00:00.000Z","stockId":7000820241820,"netValue":1.3792795693910493},{"stockId":7000820241820,"date":"2026-02-09T16:00:00.000Z","netValue":1.3792482341311565},{"stockId":7000820241820,"date":"2026-02-08T16:00:00.000Z","netValue":1.3724608284519457},{"date":"2026-02-05T16:00:00.000Z","stockId":7000820241820,"netValue":1.3452058202595023},{"stockId":7000820241820,"date":"2026-02-04T16:00:00.000Z","netValue":1.3554830081578073},{"date":"2026-02-03T16:00:00.000Z","stockId":7000820241820,"netValue":1.3708223120494372},{"stockId":7000820241820,"date":"2026-02-02T16:00:00.000Z","netValue":1.369353073664856},{"date":"2026-02-01T16:00:00.000Z","stockId":7000820241820,"netValue":1.3497205396122667},{"stockId":7000820241820,"date":"2026-01-29T16:00:00.000Z","netValue":1.3937377787574277},{"stockId":7000820241820,"date":"2026-01-28T16:00:00.000Z","netValue":1.4172876163890566},{"stockId":7000820241820,"date":"2026-01-27T16:00:00.000Z","netValue":1.4314660364279834},{"date":"2026-01-26T16:00:00.000Z","stockId":7000820241820,"netValue":1.411064158758336},{"stockId":7000820241820,"date":"2026-01-25T16:00:00.000Z","netValue":1.4138583510301357},{"date":"2026-01-22T16:00:00.000Z","stockId":7000820241820,"netValue":1.3957945259102114},{"date":"2026-01-21T16:00:00.000Z","stockId":7000820241820,"netValue":1.396929453503795},{"date":"2026-01-20T16:00:00.000Z","stockId":7000820241820,"netValue":1.3942029796155866},{"date":"2026-01-19T16:00:00.000Z","stockId":7000820241820,"netValue":1.3706844772438516},{"stockId":7000820241820,"date":"2026-01-18T16:00:00.000Z","netValue":1.3744744250490402},{"stockId":7000820241820,"date":"2026-01-15T16:00:00.000Z","netValue":1.3662219715639587},{"date":"2026-01-14T16:00:00.000Z","stockId":7000820241820,"netValue":1.367650741699585},{"stockId":7000820241820,"date":"2026-01-13T16:00:00.000Z","netValue":1.3425762400660983},{"date":"2026-01-12T16:00:00.000Z","stockId":7000820241820,"netValue":1.3395333281536808},{"date":"2026-01-11T16:00:00.000Z","stockId":7000820241820,"netValue":1.3422548162524475},{"date":"2026-01-08T16:00:00.000Z","stockId":7000820241820,"netValue":1.329678963583758},{"date":"2026-01-07T16:00:00.000Z","stockId":7000820241820,"netValue":1.3253956476181386},{"date":"2026-01-06T16:00:00.000Z","stockId":7000820241820,"netValue":1.3435871630017435},{"date":"2026-01-05T16:00:00.000Z","stockId":7000820241820,"netValue":1.338675905606127},{"date":"2026-01-04T16:00:00.000Z","stockId":7000820241820,"netValue":1.32271200739286},{"date":"2025-12-30T16:00:00.000Z","stockId":7000820241820,"netValue":1.2798608088802126},{"date":"2025-12-29T16:00:00.000Z","stockId":7000820241820,"netValue":1.287632373027589},{"date":"2025-12-28T16:00:00.000Z","stockId":7000820241820,"netValue":1.283156271032801},{"date":"2025-12-25T16:00:00.000Z","stockId":7000820241820,"netValue":1.288706251866002},{"date":"2025-12-24T16:00:00.000Z","stockId":7000820241820,"netValue":1.28584282617192},{"date":"2025-12-23T16:00:00.000Z","stockId":7000820241820,"netValue":1.2872961497365285},{"date":"2025-12-22T16:00:00.000Z","stockId":7000820241820,"netValue":1.2766629797384246},{"date":"2025-12-21T16:00:00.000Z","stockId":7000820241820,"netValue":1.2729607668987108},{"date":"2025-12-18T16:00:00.000Z","stockId":7000820241820,"netValue":1.2579386072727086},{"date":"2025-12-17T16:00:00.000Z","stockId":7000820241820,"netValue":1.2576910300227175},{"date":"2025-12-16T16:00:00.000Z","stockId":7000820241820,"netValue":1.2749454004770193},{"date":"2025-12-15T16:00:00.000Z","stockId":7000820241820,"netValue":1.2422572914764147},{"date":"2025-12-14T16:00:00.000Z","stockId":7000820241820,"netValue":1.2539786457134958},{"date":"2025-12-11T16:00:00.000Z","stockId":7000820241820,"netValue":1.2681748529254806},{"date":"2025-12-10T16:00:00.000Z","stockId":7000820241820,"netValue":1.2576137439976214},{"date":"2025-12-09T16:00:00.000Z","stockId":7000820241820,"netValue":1.273393953703953},{"date":"2025-12-08T16:00:00.000Z","stockId":7000820241820,"netValue":1.2704586538915874},{"date":"2025-12-07T16:00:00.000Z","stockId":7000820241820,"netValue":1.2701625119701299},{"date":"2025-12-04T16:00:00.000Z","stockId":7000820241820,"netValue":1.2564061396399182},{"date":"2025-12-03T16:00:00.000Z","stockId":7000820241820,"netValue":1.2557662487790784},{"date":"2025-12-02T16:00:00.000Z","stockId":7000820241820,"netValue":1.2522356567339772},{"date":"2025-12-01T16:00:00.000Z","stockId":7000820241820,"netValue":1.263214458520048},{"date":"2025-11-30T16:00:00.000Z","stockId":7000820241820,"netValue":1.266039660887613},{"date":"2025-11-27T16:00:00.000Z","stockId":7000820241820,"netValue":1.252874498453042},{"date":"2025-11-26T16:00:00.000Z","stockId":7000820241820,"netValue":1.2482173671667351},{"date":"2025-11-25T16:00:00.000Z","stockId":7000820241820,"netValue":1.2532198192663353},{"date":"2025-11-24T16:00:00.000Z","stockId":7000820241820,"netValue":1.2371427217424664},{"date":"2025-11-23T16:00:00.000Z","stockId":7000820241820,"netValue":1.218621779896563},{"date":"2025-11-20T16:00:00.000Z","stockId":7000820241820,"netValue":1.2217750104102465},{"date":"2025-11-19T16:00:00.000Z","stockId":7000820241820,"netValue":1.2606352253165798},{"date":"2025-11-18T16:00:00.000Z","stockId":7000820241820,"netValue":1.2735834911028356},{"date":"2025-11-17T16:00:00.000Z","stockId":7000820241820,"netValue":1.2668513156300452},{"date":"2025-11-16T16:00:00.000Z","stockId":7000820241820,"netValue":1.273733000420619},{"date":"2025-11-13T16:00:00.000Z","stockId":7000820241820,"netValue":1.2748943026005952},{"date":"2025-11-12T16:00:00.000Z","stockId":7000820241820,"netValue":1.2957749770624845},{"date":"2025-11-11T16:00:00.000Z","stockId":7000820241820,"netValue":1.280329498855053},{"date":"2025-11-10T16:00:00.000Z","stockId":7000820241820,"netValue":1.2793019051178458},{"date":"2025-11-09T16:00:00.000Z","stockId":7000820241820,"netValue":1.2951256643105065},{"date":"2025-11-06T16:00:00.000Z","stockId":7000820241820,"netValue":1.297275739757324},{"date":"2025-11-05T16:00:00.000Z","stockId":7000820241820,"netValue":1.307467247377301},{"date":"2025-11-04T16:00:00.000Z","stockId":7000820241820,"netValue":1.2887702743484954},{"date":"2025-11-03T16:00:00.000Z","stockId":7000820241820,"netValue":1.2844425695244868},{"date":"2025-11-02T16:00:00.000Z","stockId":7000820241820,"netValue":1.3009436799319045},{"date":"2025-10-30T16:00:00.000Z","stockId":7000820241820,"netValue":1.307182099220892},{"date":"2025-10-29T16:00:00.000Z","stockId":7000820241820,"netValue":1.3369238459736015},{"date":"2025-10-28T16:00:00.000Z","stockId":7000820241820,"netValue":1.3559321438962204},{"date":"2025-10-27T16:00:00.000Z","stockId":7000820241820,"netValue":1.3402003671856444},{"date":"2025-10-26T16:00:00.000Z","stockId":7000820241820,"netValue":1.3430746931687945},{"date":"2025-10-23T16:00:00.000Z","stockId":7000820241820,"netValue":1.3154477687264758},{"date":"2025-10-22T16:00:00.000Z","stockId":7000820241820,"netValue":1.2831750100085926},{"date":"2025-10-21T16:00:00.000Z","stockId":7000820241820,"netValue":1.2884058504481946},{"date":"2025-10-20T16:00:00.000Z","stockId":7000820241820,"netValue":1.3012874366002665},{"date":"2025-10-19T16:00:00.000Z","stockId":7000820241820,"netValue":1.2757049139424854},{"date":"2025-10-16T16:00:00.000Z","stockId":7000820241820,"netValue":1.2779845390955167},{"date":"2025-10-15T16:00:00.000Z","stockId":7000820241820,"netValue":1.3201631820425446},{"date":"2025-10-14T16:00:00.000Z","stockId":7000820241820,"netValue":1.3217380338516953},{"date":"2025-10-13T16:00:00.000Z","stockId":7000820241820,"netValue":1.3057570939227587},{"date":"2025-10-12T16:00:00.000Z","stockId":7000820241820,"netValue":1.337846494761306},{"date":"2025-10-09T16:00:00.000Z","stockId":7000820241820,"netValue":1.3247790915667057},{"date":"2025-10-08T16:00:00.000Z","stockId":7000820241820,"netValue":1.353823231336451},{"date":"2025-09-29T16:00:00.000Z","stockId":7000820241820,"netValue":1.3199182199158108},{"date":"2025-09-28T16:00:00.000Z","stockId":7000820241820,"netValue":1.301313171356603},{"date":"2025-09-25T16:00:00.000Z","stockId":7000820241820,"netValue":1.2789912407324444},{"date":"2025-09-24T16:00:00.000Z","stockId":7000820241820,"netValue":1.2959134177357112},{"date":"2025-09-23T16:00:00.000Z","stockId":7000820241820,"netValue":1.2979699778693927},{"date":"2025-09-22T16:00:00.000Z","stockId":7000820241820,"netValue":1.2749899123659219},{"date":"2025-09-21T16:00:00.000Z","stockId":7000820241820,"netValue":1.2735548800273244},{"date":"2025-09-18T16:00:00.000Z","stockId":7000820241820,"netValue":1.2530761381267492},{"date":"2025-09-17T16:00:00.000Z","stockId":7000820241820,"netValue":1.2472835871507648},{"date":"2025-09-16T16:00:00.000Z","stockId":7000820241820,"netValue":1.2508270663588825},{"date":"2025-09-15T16:00:00.000Z","stockId":7000820241820,"netValue":1.2516465108192714},{"date":"2025-09-14T16:00:00.000Z","stockId":7000820241820,"netValue":1.2523266501801333},{"date":"2025-09-11T16:00:00.000Z","stockId":7000820241820,"netValue":1.2433131231945997},{"date":"2025-09-10T16:00:00.000Z","stockId":7000820241820,"netValue":1.245804122748781},{"date":"2025-09-09T16:00:00.000Z","stockId":7000820241820,"netValue":1.2105729588495675},{"date":"2025-09-08T16:00:00.000Z","stockId":7000820241820,"netValue":1.2013835196802811},{"date":"2025-09-07T16:00:00.000Z","stockId":7000820241820,"netValue":1.2084721030024714},{"date":"2025-09-04T16:00:00.000Z","stockId":7000820241820,"netValue":1.2070145130680865},{"date":"2025-09-03T16:00:00.000Z","stockId":7000820241820,"netValue":1.1875070634314033},{"date":"2025-09-02T16:00:00.000Z","stockId":7000820241820,"netValue":1.2252700452939302},{"date":"2025-09-01T16:00:00.000Z","stockId":7000820241820,"netValue":1.244309350209339},{"date":"2025-08-31T16:00:00.000Z","stockId":7000820241820,"netValue":1.2788876500682957},{"date":"2025-08-28T16:00:00.000Z","stockId":7000820241820,"netValue":1.2582094134391293},{"date":"2025-08-27T16:00:00.000Z","stockId":7000820241820,"netValue":1.2512721023996138},{"date":"2025-08-26T16:00:00.000Z","stockId":7000820241820,"netValue":1.2219173084929555},{"date":"2025-08-25T16:00:00.000Z","stockId":7000820241820,"netValue":1.240185560151054},{"date":"2025-08-24T16:00:00.000Z","stockId":7000820241820,"netValue":1.2437201103094475},{"date":"2025-08-21T16:00:00.000Z","stockId":7000820241820,"netValue":1.2211618297370261},{"date":"2025-08-20T16:00:00.000Z","stockId":7000820241820,"netValue":1.1895846965262349},{"date":"2025-08-19T16:00:00.000Z","stockId":7000820241820,"netValue":1.1844709651122927},{"date":"2025-08-18T16:00:00.000Z","stockId":7000820241820,"netValue":1.1625461043179344},{"date":"2025-08-17T16:00:00.000Z","stockId":7000820241820,"netValue":1.1704542764216002},{"date":"2025-08-14T16:00:00.000Z","stockId":7000820241820,"netValue":1.1530803162694128},{"date":"2025-08-13T16:00:00.000Z","stockId":7000820241820,"netValue":1.1384141656425744},{"date":"2025-08-12T16:00:00.000Z","stockId":7000820241820,"netValue":1.1479114038796483},{"date":"2025-08-11T16:00:00.000Z","stockId":7000820241820,"netValue":1.1418432380450534},{"date":"2025-08-10T16:00:00.000Z","stockId":7000820241820,"netValue":1.1485909392338363},{"date":"2025-08-07T16:00:00.000Z","stockId":7000820241820,"netValue":1.1441544271688242},{"date":"2025-08-06T16:00:00.000Z","stockId":7000820241820,"netValue":1.147758189562999},{"date":"2025-08-05T16:00:00.000Z","stockId":7000820241820,"netValue":1.1488315005070047},{"date":"2025-08-04T16:00:00.000Z","stockId":7000820241820,"netValue":1.141410039045092},{"date":"2025-08-03T16:00:00.000Z","stockId":7000820241820,"netValue":1.137667140308553},{"date":"2025-07-31T16:00:00.000Z","stockId":7000820241820,"netValue":1.134013961762249},{"date":"2025-07-30T16:00:00.000Z","stockId":7000820241820,"netValue":1.1434022631676077},{"date":"2025-07-29T16:00:00.000Z","stockId":7000820241820,"netValue":1.1606065356453223},{"date":"2025-07-28T16:00:00.000Z","stockId":7000820241820,"netValue":1.1699363230916653},{"date":"2025-07-27T16:00:00.000Z","stockId":7000820241820,"netValue":1.1636004243493119},{"date":"2025-07-24T16:00:00.000Z","stockId":7000820241820,"netValue":1.1539944141163414},{"date":"2025-07-23T16:00:00.000Z","stockId":7000820241820,"netValue":1.1526962527505198},{"date":"2025-07-22T16:00:00.000Z","stockId":7000820241820,"netValue":1.1434115052955818},{"date":"2025-07-21T16:00:00.000Z","stockId":7000820241820,"netValue":1.145945415821551},{"date":"2025-07-20T16:00:00.000Z","stockId":7000820241820,"netValue":1.1439539644628718},{"date":"2025-07-17T16:00:00.000Z","stockId":7000820241820,"netValue":1.144075944062456},{"date":"2025-07-16T16:00:00.000Z","stockId":7000820241820,"netValue":1.1361082330507237},{"date":"2025-07-15T16:00:00.000Z","stockId":7000820241820,"netValue":1.1112792504569362},{"date":"2025-07-14T16:00:00.000Z","stockId":7000820241820,"netValue":1.1127996735393704},{"date":"2025-07-13T16:00:00.000Z","stockId":7000820241820,"netValue":1.1130573224344027},{"date":"2025-07-10T16:00:00.000Z","stockId":7000820241820,"netValue":1.112187066822895},{"date":"2025-07-09T16:00:00.000Z","stockId":7000820241820,"netValue":1.1090607906590624},{"date":"2025-07-08T16:00:00.000Z","stockId":7000820241820,"netValue":1.1101828063963142},{"date":"2025-07-07T16:00:00.000Z","stockId":7000820241820,"netValue":1.1141379057677712},{"date":"2025-07-06T16:00:00.000Z","stockId":7000820241820,"netValue":1.1053070293218576},{"date":"2025-07-03T16:00:00.000Z","stockId":7000820241820,"netValue":1.1061378949117748},{"date":"2025-07-02T16:00:00.000Z","stockId":7000820241820,"netValue":1.1070572358621662},{"date":"2025-07-01T16:00:00.000Z","stockId":7000820241820,"netValue":1.1012505716872356},{"date":"2025-06-30T16:00:00.000Z","stockId":7000820241820,"netValue":1.1074244957427755},{"date":"2025-06-29T16:00:00.000Z","stockId":7000820241820,"netValue":1.110321879074149},{"date":"2025-06-26T16:00:00.000Z","stockId":7000820241820,"netValue":1.097165644012503},{"date":"2025-06-25T16:00:00.000Z","stockId":7000820241820,"netValue":1.101535969676482},{"date":"2025-06-24T16:00:00.000Z","stockId":7000820241820,"netValue":1.1079152648767223},{"date":"2025-06-23T16:00:00.000Z","stockId":7000820241820,"netValue":1.096856464942269},{"date":"2025-06-22T16:00:00.000Z","stockId":7000820241820,"netValue":1.0898709097696817},{"date":"2025-06-19T16:00:00.000Z","stockId":7000820241820,"netValue":1.093059024749731},{"date":"2025-06-18T16:00:00.000Z","stockId":7000820241820,"netValue":1.0926048594374371},{"date":"2025-06-17T16:00:00.000Z","stockId":7000820241820,"netValue":1.1054543725440185},{"date":"2025-06-16T16:00:00.000Z","stockId":7000820241820,"netValue":1.1023989031518329},{"date":"2025-06-15T16:00:00.000Z","stockId":7000820241820,"netValue":1.103941734343826},{"date":"2025-06-12T16:00:00.000Z","stockId":7000820241820,"netValue":1.1044567675475865},{"date":"2025-06-11T16:00:00.000Z","stockId":7000820241820,"netValue":1.1091142011114812},{"date":"2025-06-10T16:00:00.000Z","stockId":7000820241820,"netValue":1.1088463513973557},{"date":"2025-06-09T16:00:00.000Z","stockId":7000820241820,"netValue":1.0982952736094107},{"date":"2025-06-08T16:00:00.000Z","stockId":7000820241820,"netValue":1.1054560199759174},{"date":"2025-06-05T16:00:00.000Z","stockId":7000820241820,"netValue":1.1050703881935406},{"date":"2025-06-04T16:00:00.000Z","stockId":7000820241820,"netValue":1.100726049551068},{"date":"2025-06-03T16:00:00.000Z","stockId":7000820241820,"netValue":1.0986854789843037},{"date":"2025-06-02T16:00:00.000Z","stockId":7000820241820,"netValue":1.0937722085850718},{"date":"2025-05-29T16:00:00.000Z","stockId":7000820241820,"netValue":1.0963862111718339},{"date":"2025-05-28T16:00:00.000Z","stockId":7000820241820,"netValue":1.1030176202259396},{"date":"2025-05-27T16:00:00.000Z","stockId":7000820241820,"netValue":1.0976090934705427},{"date":"2025-05-26T16:00:00.000Z","stockId":7000820241820,"netValue":1.1018087379733839},{"date":"2025-05-25T16:00:00.000Z","stockId":7000820241820,"netValue":1.1062537039346438},{"date":"2025-05-22T16:00:00.000Z","stockId":7000820241820,"netValue":1.115922717180913},{"date":"2025-05-21T16:00:00.000Z","stockId":7000820241820,"netValue":1.1209501221867169},{"date":"2025-05-20T16:00:00.000Z","stockId":7000820241820,"netValue":1.122956026482837},{"date":"2025-05-19T16:00:00.000Z","stockId":7000820241820,"netValue":1.115892068184684},{"date":"2025-05-18T16:00:00.000Z","stockId":7000820241820,"netValue":1.10935843580854},{"date":"2025-05-15T16:00:00.000Z","stockId":7000820241820,"netValue":1.1083344006485913},{"date":"2025-05-14T16:00:00.000Z","stockId":7000820241820,"netValue":1.1046094853569504},{"date":"2025-05-13T16:00:00.000Z","stockId":7000820241820,"netValue":1.1149321450826826},{"date":"2025-05-12T16:00:00.000Z","stockId":7000820241820,"netValue":1.111648901426238},{"date":"2025-05-11T16:00:00.000Z","stockId":7000820241820,"netValue":1.1151093006334032},{"date":"2025-05-08T16:00:00.000Z","stockId":7000820241820,"netValue":1.1001576277675298},{"date":"2025-05-07T16:00:00.000Z","stockId":7000820241820,"netValue":1.1044867492115482},{"date":"2025-05-06T16:00:00.000Z","stockId":7000820241820,"netValue":1.1035682449288242},{"date":"2025-05-05T16:00:00.000Z","stockId":7000820241820,"netValue":1.103027896388265},{"date":"2025-04-29T16:00:00.000Z","stockId":7000820241820,"netValue":1.087621146022638},{"date":"2025-04-28T16:00:00.000Z","stockId":7000820241820,"netValue":1.0886775035141505},{"date":"2025-04-27T16:00:00.000Z","stockId":7000820241820,"netValue":1.0889084940581368},{"date":"2025-04-24T16:00:00.000Z","stockId":7000820241820,"netValue":1.0919603795483754},{"date":"2025-04-23T16:00:00.000Z","stockId":7000820241820,"netValue":1.093212035949681},{"date":"2025-04-22T16:00:00.000Z","stockId":7000820241820,"netValue":1.0945301224445778},{"date":"2025-04-21T16:00:00.000Z","stockId":7000820241820,"netValue":1.0896729554578992},{"date":"2025-04-20T16:00:00.000Z","stockId":7000820241820,"netValue":1.0901980868000025},{"date":"2025-04-17T16:00:00.000Z","stockId":7000820241820,"netValue":1.084583884837418},{"date":"2025-04-16T16:00:00.000Z","stockId":7000820241820,"netValue":1.0901638399584506},{"date":"2025-04-15T16:00:00.000Z","stockId":7000820241820,"netValue":1.0943465443111453},{"date":"2025-04-14T16:00:00.000Z","stockId":7000820241820,"netValue":1.092419943367992},{"date":"2025-04-13T16:00:00.000Z","stockId":7000820241820,"netValue":1.0925553760369475},{"date":"2025-04-10T16:00:00.000Z","stockId":7000820241820,"netValue":1.0892258230438063},{"date":"2025-04-09T16:00:00.000Z","stockId":7000820241820,"netValue":1.0846853291984182},{"date":"2025-04-08T16:00:00.000Z","stockId":7000820241820,"netValue":1.0659744998814278},{"date":"2025-04-07T16:00:00.000Z","stockId":7000820241820,"netValue":1.0439194084921246},{"date":"2025-04-06T16:00:00.000Z","stockId":7000820241820,"netValue":1.0175747024663357},{"date":"2025-04-02T16:00:00.000Z","stockId":7000820241820,"netValue":1.094189981384315},{"date":"2025-04-01T16:00:00.000Z","stockId":7000820241820,"netValue":1.0980829124165932},{"date":"2025-03-31T16:00:00.000Z","stockId":7000820241820,"netValue":1.0965429005853093},{"date":"2025-03-30T16:00:00.000Z","stockId":7000820241820,"netValue":1.104669582421057},{"date":"2025-03-27T16:00:00.000Z","stockId":7000820241820,"netValue":1.103852704355259},{"date":"2025-03-26T16:00:00.000Z","stockId":7000820241820,"netValue":1.1125685140237518},{"date":"2025-03-25T16:00:00.000Z","stockId":7000820241820,"netValue":1.1101747990546245},{"date":"2025-03-24T16:00:00.000Z","stockId":7000820241820,"netValue":1.1130978806454674},{"date":"2025-03-23T16:00:00.000Z","stockId":7000820241820,"netValue":1.1166434310168762},{"date":"2025-03-20T16:00:00.000Z","stockId":7000820241820,"netValue":1.1098162029957779},{"date":"2025-03-19T16:00:00.000Z","stockId":7000820241820,"netValue":1.1344946700970513},{"date":"2025-03-18T16:00:00.000Z","stockId":7000820241820,"netValue":1.1429591988158874},{"date":"2025-03-17T16:00:00.000Z","stockId":7000820241820,"netValue":1.145269729863143},{"date":"2025-03-16T16:00:00.000Z","stockId":7000820241820,"netValue":1.1349557683325342},{"date":"2025-03-13T16:00:00.000Z","stockId":7000820241820,"netValue":1.1371145963724791},{"date":"2025-03-12T16:00:00.000Z","stockId":7000820241820,"netValue":1.1042336578939007},{"date":"2025-03-11T16:00:00.000Z","stockId":7000820241820,"netValue":1.1164405562271862},{"date":"2025-03-10T16:00:00.000Z","stockId":7000820241820,"netValue":1.1231562219895712},{"date":"2025-03-09T16:00:00.000Z","stockId":7000820241820,"netValue":1.123362183568133},{"date":"2025-03-06T16:00:00.000Z","stockId":7000820241820,"netValue":1.1326557372237178},{"date":"2025-03-05T16:00:00.000Z","stockId":7000820241820,"netValue":1.1310359780309456},{"date":"2025-03-04T16:00:00.000Z","stockId":7000820241820,"netValue":1.1200006852388802},{"date":"2025-03-03T16:00:00.000Z","stockId":7000820241820,"netValue":1.1091750065972812},{"date":"2025-03-02T16:00:00.000Z","stockId":7000820241820,"netValue":1.110650139036956},{"date":"2025-02-27T16:00:00.000Z","stockId":7000820241820,"netValue":1.1154654677232547},{"date":"2025-02-26T16:00:00.000Z","stockId":7000820241820,"netValue":1.1336336360630859},{"date":"2025-02-25T16:00:00.000Z","stockId":7000820241820,"netValue":1.131969031194924},{"date":"2025-02-24T16:00:00.000Z","stockId":7000820241820,"netValue":1.1289756755784548},{"date":"2025-02-23T16:00:00.000Z","stockId":7000820241820,"netValue":1.1418594439570036},{"date":"2025-02-20T16:00:00.000Z","stockId":7000820241820,"netValue":1.149640836965505},{"date":"2025-02-19T16:00:00.000Z","stockId":7000820241820,"netValue":1.1359350941521058},{"date":"2025-02-18T16:00:00.000Z","stockId":7000820241820,"netValue":1.1332152659170538},{"date":"2025-02-17T16:00:00.000Z","stockId":7000820241820,"netValue":1.1241631284330027},{"date":"2025-02-16T16:00:00.000Z","stockId":7000820241820,"netValue":1.1348028187703412},{"date":"2025-02-13T16:00:00.000Z","stockId":7000820241820,"netValue":1.1316359714920725},{"date":"2025-02-12T16:00:00.000Z","stockId":7000820241820,"netValue":1.1216376966070247},{"date":"2025-02-11T16:00:00.000Z","stockId":7000820241820,"netValue":1.1321853847061656},{"date":"2025-02-10T16:00:00.000Z","stockId":7000820241820,"netValue":1.1276197029131692},{"date":"2025-02-09T16:00:00.000Z","stockId":7000820241820,"netValue":1.1353932913298463},{"date":"2025-02-06T16:00:00.000Z","stockId":7000820241820,"netValue":1.1304970806737236},{"date":"2025-02-05T16:00:00.000Z","stockId":7000820241820,"netValue":1.1196725834482113},{"date":"2025-02-04T16:00:00.000Z","stockId":7000820241820,"netValue":1.108944935642928},{"date":"2025-01-26T16:00:00.000Z","stockId":7000820241820,"netValue":1.1093938680710898},{"date":"2025-01-23T16:00:00.000Z","stockId":7000820241820,"netValue":1.1166980255424699},{"date":"2025-01-22T16:00:00.000Z","stockId":7000820241820,"netValue":1.105413978030294},{"date":"2025-01-21T16:00:00.000Z","stockId":7000820241820,"netValue":1.1113921109794866},{"date":"2025-01-20T16:00:00.000Z","stockId":7000820241820,"netValue":1.119494817969834},{"date":"2025-01-19T16:00:00.000Z","stockId":7000820241820,"netValue":1.116022930488726},{"date":"2025-01-16T16:00:00.000Z","stockId":7000820241820,"netValue":1.11109769563853},{"date":"2025-01-15T16:00:00.000Z","stockId":7000820241820,"netValue":1.1041047968615711},{"date":"2025-01-14T16:00:00.000Z","stockId":7000820241820,"netValue":1.1017569653843604},{"date":"2025-01-13T16:00:00.000Z","stockId":7000820241820,"netValue":1.112499718182848},{"date":"2025-01-12T16:00:00.000Z","stockId":7000820241820,"netValue":1.0872562161952122},{"date":"2025-01-09T16:00:00.000Z","stockId":7000820241820,"netValue":1.0882368501423085},{"date":"2025-01-08T16:00:00.000Z","stockId":7000820241820,"netValue":1.0961577652442887},{"date":"2025-01-07T16:00:00.000Z","stockId":7000820241820,"netValue":1.0888456509252487},{"date":"2025-01-06T16:00:00.000Z","stockId":7000820241820,"netValue":1.0937090795286752},{"date":"2025-01-05T16:00:00.000Z","stockId":7000820241820,"netValue":1.0803415464461283},{"date":"2025-01-02T16:00:00.000Z","stockId":7000820241820,"netValue":1.0809172915996788},{"date":"2025-01-01T16:00:00.000Z","stockId":7000820241820,"netValue":1.0979251459621653},{"date":"2024-12-30T16:00:00.000Z","stockId":7000820241820,"netValue":1.1230518600374921},{"date":"2024-12-29T16:00:00.000Z","stockId":7000820241820,"netValue":1.133557698729783},{"date":"2024-12-26T16:00:00.000Z","stockId":7000820241820,"netValue":1.12624733131441},{"date":"2024-12-25T16:00:00.000Z","stockId":7000820241820,"netValue":1.128802270007744},{"date":"2024-12-24T16:00:00.000Z","stockId":7000820241820,"netValue":1.1210477817594438},{"date":"2024-12-23T16:00:00.000Z","stockId":7000820241820,"netValue":1.125849241082663},{"date":"2024-12-22T16:00:00.000Z","stockId":7000820241820,"netValue":1.111647502283681},{"date":"2024-12-19T16:00:00.000Z","stockId":7000820241820,"netValue":1.1184211700345763},{"date":"2024-12-18T16:00:00.000Z","stockId":7000820241820,"netValue":1.1185831598673621},{"date":"2024-12-17T16:00:00.000Z","stockId":7000820241820,"netValue":1.1081571005391755},{"date":"2024-12-16T16:00:00.000Z","stockId":7000820241820,"netValue":1.097163629981999},{"date":"2024-12-15T16:00:00.000Z","stockId":7000820241820,"netValue":1.093234962752805},{"date":"2024-12-12T16:00:00.000Z","stockId":7000820241820,"netValue":1.0997670753502753},{"date":"2024-12-11T16:00:00.000Z","stockId":7000820241820,"netValue":1.1236499083109825},{"date":"2024-12-10T16:00:00.000Z","stockId":7000820241820,"netValue":1.115056991368818},{"date":"2024-12-09T16:00:00.000Z","stockId":7000820241820,"netValue":1.1047051271439456},{"date":"2024-12-08T16:00:00.000Z","stockId":7000820241820,"netValue":1.100401079430674},{"date":"2024-12-05T16:00:00.000Z","stockId":7000820241820,"netValue":1.1034684501900185},{"date":"2024-12-04T16:00:00.000Z","stockId":7000820241820,"netValue":1.0900406972334917},{"date":"2024-12-03T16:00:00.000Z","stockId":7000820241820,"netValue":1.0919579239956285},{"date":"2024-12-02T16:00:00.000Z","stockId":7000820241820,"netValue":1.0976671409793672},{"date":"2024-12-01T16:00:00.000Z","stockId":7000820241820,"netValue":1.1025513433739265},{"date":"2024-11-28T16:00:00.000Z","stockId":7000820241820,"netValue":1.0962281409113959},{"date":"2024-11-27T16:00:00.000Z","stockId":7000820241820,"netValue":1.0808198481051932},{"date":"2024-11-26T16:00:00.000Z","stockId":7000820241820,"netValue":1.0895644339890191},{"date":"2024-11-25T16:00:00.000Z","stockId":7000820241820,"netValue":1.0726030693391946},{"date":"2024-11-24T16:00:00.000Z","stockId":7000820241820,"netValue":1.0767073720253517},{"date":"2024-11-21T16:00:00.000Z","stockId":7000820241820,"netValue":1.0797584345364488},{"date":"2024-11-20T16:00:00.000Z","stockId":7000820241820,"netValue":1.1094938946858606},{"date":"2024-11-19T16:00:00.000Z","stockId":7000820241820,"netValue":1.1073700006463656},{"date":"2024-11-18T16:00:00.000Z","stockId":7000820241820,"netValue":1.0992727407615666},{"date":"2024-11-17T16:00:00.000Z","stockId":7000820241820,"netValue":1.0871879253856036},{"date":"2024-11-14T16:00:00.000Z","stockId":7000820241820,"netValue":1.099684723103929},{"date":"2024-11-13T16:00:00.000Z","stockId":7000820241820,"netValue":1.1213817320601873},{"date":"2024-11-12T16:00:00.000Z","stockId":7000820241820,"netValue":1.1489838212569727},{"date":"2024-11-11T16:00:00.000Z","stockId":7000820241820,"netValue":1.1406075747037654},{"date":"2024-11-10T16:00:00.000Z","stockId":7000820241820,"netValue":1.1481598565722477},{"date":"2024-11-07T16:00:00.000Z","stockId":7000820241820,"netValue":1.1215190595076412},{"date":"2024-11-06T16:00:00.000Z","stockId":7000820241820,"netValue":1.1209697497178253},{"date":"2024-11-05T16:00:00.000Z","stockId":7000820241820,"netValue":1.101607307368287},{"date":"2024-11-04T16:00:00.000Z","stockId":7000820241820,"netValue":1.1022946723470524},{"date":"2024-11-03T16:00:00.000Z","stockId":7000820241820,"netValue":1.0811462454391163},{"date":"2024-10-31T16:00:00.000Z","stockId":7000820241820,"netValue":1.066727591197927},{"date":"2024-10-30T16:00:00.000Z","stockId":7000820241820,"netValue":1.0683762483088712},{"date":"2024-10-29T16:00:00.000Z","stockId":7000820241820,"netValue":1.0700241776783206},{"date":"2024-10-28T16:00:00.000Z","stockId":7000820241820,"netValue":1.084717486814418},{"date":"2024-10-27T16:00:00.000Z","stockId":7000820241820,"netValue":1.0970769570852896},{"date":"2024-10-24T16:00:00.000Z","stockId":7000820241820,"netValue":1.0974889394276521},{"date":"2024-10-23T16:00:00.000Z","stockId":7000820241820,"netValue":1.0977635943225608},{"date":"2024-10-22T16:00:00.000Z","stockId":7000820241820,"netValue":1.1028447098783631},{"date":"2024-10-21T16:00:00.000Z","stockId":7000820241820,"netValue":1.1022954000885468},{"date":"2024-10-20T16:00:00.000Z","stockId":7000820241820,"netValue":1.1071018607494412},{"date":"2024-10-17T16:00:00.000Z","stockId":7000820241820,"netValue":1.0952924280098806},{"date":"2024-10-16T16:00:00.000Z","stockId":7000820241820,"netValue":1.0617853328852667},{"date":"2024-10-15T16:00:00.000Z","stockId":7000820241820,"netValue":1.0724967994739896},{"date":"2024-10-14T16:00:00.000Z","stockId":7000820241820,"netValue":1.0797745020192973},{"date":"2024-10-13T16:00:00.000Z","stockId":7000820241820,"netValue":1.1099864648874733},{"date":"2024-10-10T16:00:00.000Z","stockId":7000820241820,"netValue":1.0885640998418595},{"date":"2024-10-09T16:00:00.000Z","stockId":7000820241820,"netValue":1.1216592687229043},{"date":"2024-10-08T16:00:00.000Z","stockId":7000820241820,"netValue":1.1068286046667115},{"date":"2024-10-07T16:00:00.000Z","stockId":7000820241820,"netValue":1.1940286629925736},{"date":"2024-09-29T16:00:00.000Z","stockId":7000820241820,"netValue":1.132782764142551},{"date":"2024-09-26T16:00:00.000Z","stockId":7000820241820,"netValue":1.0395403132430536},{"date":"2024-09-25T16:00:00.000Z","stockId":7000820241820,"netValue":0.9944983494886869},{"date":"2024-09-24T16:00:00.000Z","stockId":7000820241820,"netValue":0.9657976479339218},{"date":"2024-09-23T16:00:00.000Z","stockId":7000820241820,"netValue":0.9576960119710951},{"date":"2024-09-22T16:00:00.000Z","stockId":7000820241820,"netValue":0.9307805627676313},{"date":"2024-09-19T16:00:00.000Z","stockId":7000820241820,"netValue":0.9318791795992014},{"date":"2024-09-18T16:00:00.000Z","stockId":7000820241820,"netValue":0.9372342734831033},{"date":"2024-09-17T16:00:00.000Z","stockId":7000820241820,"netValue":0.9302312543518465},{"date":"2024-09-12T16:00:00.000Z","stockId":7000820241820,"netValue":0.9273480483389773},{"date":"2024-09-11T16:00:00.000Z","stockId":7000820241820,"netValue":0.9329777964307718},{"date":"2024-09-10T16:00:00.000Z","stockId":7000820241820,"netValue":0.936410974029428},{"date":"2024-09-09T16:00:00.000Z","stockId":7000820241820,"netValue":0.9375102540310001},{"date":"2024-09-08T16:00:00.000Z","stockId":7000820241820,"netValue":0.9373729269270538},{"date":"2024-09-05T16:00:00.000Z","stockId":7000820241820,"netValue":0.9476724597230228},{"date":"2024-09-04T16:00:00.000Z","stockId":7000820241820,"netValue":0.9565987214795291},{"date":"2024-09-03T16:00:00.000Z","stockId":7000820241820,"netValue":0.9567353854134734},{"date":"2024-09-02T16:00:00.000Z","stockId":7000820241820,"netValue":0.9656616471699798},{"date":"2024-09-01T16:00:00.000Z","stockId":7000820241820,"netValue":0.9603058901160759},{"date":"2024-08-29T16:00:00.000Z","stockId":7000820241820,"netValue":0.9837888248908854},{"date":"2024-08-28T16:00:00.000Z","stockId":7000820241820,"netValue":0.9777470954872521},{"date":"2024-08-27T16:00:00.000Z","stockId":7000820241820,"netValue":0.9799436659803901},{"date":"2024-08-26T16:00:00.000Z","stockId":7000820241820,"netValue":0.9815915912277449},{"date":"2024-08-25T16:00:00.000Z","stockId":7000820241820,"netValue":0.9890072548408426},{"date":"2024-08-22T16:00:00.000Z","stockId":7000820241820,"netValue":0.9852994230342939},{"date":"2024-08-21T16:00:00.000Z","stockId":7000820241820,"netValue":0.9884579464250574},{"date":"2024-08-20T16:00:00.000Z","stockId":7000820241820,"netValue":0.9932650582331788},{"date":"2024-08-19T16:00:00.000Z","stockId":7000820241820,"netValue":0.9980708437012951},{"date":"2024-08-18T16:00:00.000Z","stockId":7000820241820,"netValue":1.0101556288485656},{"date":"2024-08-15T16:00:00.000Z","stockId":7000820241820,"netValue":1.0083710396672663},{"date":"2024-08-14T16:00:00.000Z","stockId":7000820241820,"netValue":1.0096063204327805},{"date":"2024-08-13T16:00:00.000Z","stockId":7000820241820,"netValue":1.0020539928857386},{"date":"2024-08-12T16:00:00.000Z","stockId":7000820241820,"netValue":1.013589469617224},{"date":"2024-08-11T16:00:00.000Z","stockId":7000820241820,"netValue":1.0071350957317502},{"date":"2024-08-08T16:00:00.000Z","stockId":7000820241820,"netValue":1.0065857873159652},{"date":"2024-08-07T16:00:00.000Z","stockId":7000820241820,"netValue":1.010980254642245},{"date":"2024-08-06T16:00:00.000Z","stockId":7000820241820,"netValue":1.0160613574882567},{"date":"2024-08-05T16:00:00.000Z","stockId":7000820241820,"netValue":1.0178466098395575},{"date":"2024-08-04T16:00:00.000Z","stockId":7000820241820,"netValue":1.0140014509290627},{"date":"2024-08-01T16:00:00.000Z","stockId":7000820241820,"netValue":1.0325406099618069},{"date":"2024-07-31T16:00:00.000Z","stockId":7000820241820,"netValue":1.0361111146644095},{"date":"2024-07-30T16:00:00.000Z","stockId":7000820241820,"netValue":1.0409175633025283},{"date":"2024-07-29T16:00:00.000Z","stockId":7000820241820,"netValue":1.0229283758555712},{"date":"2024-07-28T16:00:00.000Z","stockId":7000820241820,"netValue":1.024300983725032},{"date":"2024-07-25T16:00:00.000Z","stockId":7000820241820,"netValue":1.0286961142213136}]}