window.pageData = {"startDate":"2024-08-01T05:20:15.415Z","endDate":"2026-08-01T05:20:15.415Z","manager":{"_id":7002303259160,"name":"王超","gender":"m","educationCode":"001002","resume":"王超：男，曾任上海恒瑞医药有限公司研发，中国医药工业信息中心项目经理，上海滚石投资管理有限公司医药行业研究员，中泰证券股份有限公司医药行业研究员；自2020年3月加入富国基金管理有限公司，历任行业研究员、高级行业研究员，现任基金经理。","tickerId":2303259160,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020114","exchange":"fm","cnInfoCode":"j101020114","followedNum":0,"currency":"CNY","workingDate":"2025-01-20T16:00:00.000Z","fundCompanyId":4000050100000,"fundManagerSecondLevel":"company","pinyin":"wc","fundCompany":{"_id":4000050100000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002303259160,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_cagr_p_r_fs":0.42732247557960457,"fm_cagr_p_r_fs_m":0.05128185574259003,"fm_cagr_p_r_fs_r_c":639,"fm_cagr_p_r_fs_rp":0.01567398119122257,"fm_p_r_m1":0.011503466210256441,"fm_p_r_m1_m":-0.08760021468444823,"fm_p_r_m1_r_c":617,"fm_p_r_m1_rp":0.17207792207792208,"fm_p_r_m3":0.01144576861460389,"fm_p_r_m6":-0.014783233344392133,"fm_p_r_fys_m":-0.0005819041052547713,"fm_p_r_fys_r_c":562,"fm_p_r_fys_rp":0.3850267379679144,"fm_p_r_m3_m":-0.05884134552644216,"fm_p_r_m3_r_c":607,"fm_p_r_m3_rp":0.13036303630363036,"fm_p_r_m6_m":-0.05003250889190253,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.2921739130434783,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.08838821490467938,"fm_p_r_y1_m":0.145799110278086,"fm_p_r_y1_r_c":516,"fm_p_r_y1_rp":0.9067961165048544,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.005199306759098787,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.008665511265164644,"fm_p_r_fys":0.015873846736399022,"fm_p_r_y1":-0.10379502740914226},"fmi":{"stockId":7002303259160,"type":"fmi","fm_my":1.5,"fm_a_as":4157652358.8898,"fm_a_mfn":2,"fm_as":4525817216.0658,"fm_b_as":0,"fm_e_as":4157652358.8898,"fm_h_as":0,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":4525817216.0658,"fm_q_as":368164857.176,"fm_r_f_cagr":0.4258,"fm_r_fd":3000000019916,"fm_r_ftp":0.7188,"fm_d":{"3000000019916":"本基金现任基金经理","3000000010644":"本基金现任基金经理"},"fm_wy":11}},"topTenManagedFundList":[{"_id":3000000019917,"name":"富国医药创新股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019917","tickerId":19917,"shortName":"富国医药创新股票C","currency":"CNY","__csrcFundId":13649,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.809Z","inceptionDate":"2024-03-14T16:00:00.000Z","fundCollectionId":4000050100000,"pinyin":"fgyycxgpxzqtzjj","followedNum":9,"memoNum":2,"hotMetrics":{"stockId":3000000019917,"type":"f_as","f_tas":3040330614.5808,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019916,"__csrcFundId":13649,"stockCode":"019916","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19916,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:54.745Z","status":"normal","exchange":"jj","shortName":"富国医药创新股票(019916)","name":"富国医药创新股票型证券投资基金","fundCollectionId":4000050100000,"setUpAssetScale":101694185.72,"setUpDate":"2024-03-11T16:00:00.000Z","setUpShares":101694185.72,"inceptionDate":"2024-03-14T16:00:00.000Z","pinyin":"fgyycxgpxzqtzjj","followedNum":14,"memoNum":1,"masterFundShortName":"富国医药创新股票","hotMetrics":{"stockId":3000000019916,"type":"f_as","f_tas":1117321744.309,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010644,"__csrcFundId":8461,"stockCode":"010644","shortName":"富国全球健康生活主题混合（QDII）(010644)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":10644,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:04:54.113Z","status":"normal","inceptionDate":"2020-12-23T16:00:00.000Z","name":"富国全球健康生活主题混合型证券投资基金（QDII）","exchange":"jj","followedNum":13,"fundCollectionId":4000050100000,"currency":"CNY","setUpDate":"2020-12-23T16:00:00.000Z","setUpAssetScale":655746427.96,"setUpShares":655746427.96,"pinyin":"fgqqjkshzthhxzqtzjj(qdii)","masterFundShortName":"富国全球健康生活主题混合（QDII）","hotMetrics":{"stockId":3000000010644,"type":"f_as","f_tas":316808780.998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023907,"name":"富国全球健康生活主题混合型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023907","tickerId":23907,"shortName":"富国全球健康生活主题混合（QDII）C","currency":"CNY","__csrcFundId":8461,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-04-21T08:15:06.069Z","inceptionDate":"2025-04-07T16:00:00.000Z","pinyin":"fgqqjkshzthhxzqtzjj(qdii)","fundCollectionId":4000050100000,"followedNum":1,"hotMetrics":{"stockId":3000000023907,"type":"f_as","f_tas":51356076.177999996,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07476940822507849,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.131511518077994,"threeYears":0.14762381190595297,"fiveYears":-0.04634423643313379,"tenYears":0.4442794186153647},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49149,"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":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"stockId":7002303259160,"date":"2026-07-30T16:00:00.000Z","netValue":1.7216187220441266},{"date":"2026-07-29T16:00:00.000Z","stockId":7002303259160,"netValue":1.7151598902243206},{"stockId":7002303259160,"date":"2026-07-28T16:00:00.000Z","netValue":1.7770843532294585},{"stockId":7002303259160,"date":"2026-07-27T16:00:00.000Z","netValue":1.7658513344216418},{"stockId":7002303259160,"date":"2026-07-26T16:00:00.000Z","netValue":1.797160604689924},{"stockId":7002303259160,"date":"2026-07-23T16:00:00.000Z","netValue":1.7787960817498498},{"date":"2026-07-22T16:00:00.000Z","stockId":7002303259160,"netValue":1.8374436196060773},{"date":"2026-07-21T16:00:00.000Z","stockId":7002303259160,"netValue":1.835073223534443},{"stockId":7002303259160,"date":"2026-07-20T16:00:00.000Z","netValue":1.8434533177515917},{"stockId":7002303259160,"date":"2026-07-19T16:00:00.000Z","netValue":1.8307665932079067},{"date":"2026-07-16T16:00:00.000Z","stockId":7002303259160,"netValue":1.7718456985610629},{"stockId":7002303259160,"date":"2026-07-15T16:00:00.000Z","netValue":1.8884163552953388},{"date":"2026-07-14T16:00:00.000Z","stockId":7002303259160,"netValue":1.872456185483034},{"date":"2026-07-13T16:00:00.000Z","stockId":7002303259160,"netValue":1.8079912066239943},{"date":"2026-07-12T16:00:00.000Z","stockId":7002303259160,"netValue":1.8016617490819307},{"date":"2026-07-09T16:00:00.000Z","stockId":7002303259160,"netValue":1.8232648859016773},{"stockId":7002303259160,"date":"2026-07-08T16:00:00.000Z","netValue":1.7758970890294465},{"date":"2026-07-07T16:00:00.000Z","stockId":7002303259160,"netValue":1.7580238978049725},{"stockId":7002303259160,"date":"2026-07-06T16:00:00.000Z","netValue":1.7932974093106404},{"date":"2026-07-05T16:00:00.000Z","stockId":7002303259160,"netValue":1.8687488077168963},{"date":"2026-07-02T16:00:00.000Z","stockId":7002303259160,"netValue":1.8563431730153535},{"stockId":7002303259160,"date":"2026-07-01T16:00:00.000Z","netValue":1.7959220945221133},{"stockId":7002303259160,"date":"2026-06-30T16:00:00.000Z","netValue":1.70203936966664},{"date":"2026-06-29T16:00:00.000Z","stockId":7002303259160,"netValue":1.6308637980035379},{"date":"2026-06-28T16:00:00.000Z","stockId":7002303259160,"netValue":1.6236709257236837},{"date":"2026-06-25T16:00:00.000Z","stockId":7002303259160,"netValue":1.5071755971092848},{"stockId":7002303259160,"date":"2026-06-24T16:00:00.000Z","netValue":1.5291143776250178},{"date":"2026-06-23T16:00:00.000Z","stockId":7002303259160,"netValue":1.5094849263908066},{"stockId":7002303259160,"date":"2026-06-22T16:00:00.000Z","netValue":1.4641361559822397},{"date":"2026-06-21T16:00:00.000Z","stockId":7002303259160,"netValue":1.421726954315138},{"date":"2026-06-17T16:00:00.000Z","stockId":7002303259160,"netValue":1.4302001875567927},{"date":"2026-06-16T16:00:00.000Z","stockId":7002303259160,"netValue":1.4063012944493671},{"stockId":7002303259160,"date":"2026-06-15T16:00:00.000Z","netValue":1.4274815683666957},{"stockId":7002303259160,"date":"2026-06-14T16:00:00.000Z","netValue":1.4485745580494687},{"stockId":7002303259160,"date":"2026-06-11T16:00:00.000Z","netValue":1.4469031358010258},{"stockId":7002303259160,"date":"2026-06-10T16:00:00.000Z","netValue":1.4124968731657106},{"date":"2026-06-09T16:00:00.000Z","stockId":7002303259160,"netValue":1.4282317305374743},{"date":"2026-06-08T16:00:00.000Z","stockId":7002303259160,"netValue":1.391562293541018},{"stockId":7002303259160,"date":"2026-06-07T16:00:00.000Z","netValue":1.385412677615969},{"stockId":7002303259160,"date":"2026-06-04T16:00:00.000Z","netValue":1.4197843456326065},{"date":"2026-06-03T16:00:00.000Z","stockId":7002303259160,"netValue":1.4411255026532495},{"stockId":7002303259160,"date":"2026-06-02T16:00:00.000Z","netValue":1.4544425854632193},{"date":"2026-06-01T16:00:00.000Z","stockId":7002303259160,"netValue":1.4816099900558677},{"stockId":7002303259160,"date":"2026-05-31T16:00:00.000Z","netValue":1.51490698188551},{"date":"2026-05-28T16:00:00.000Z","stockId":7002303259160,"netValue":1.5483375752569628},{"date":"2026-05-27T16:00:00.000Z","stockId":7002303259160,"netValue":1.5038259390412958},{"stockId":7002303259160,"date":"2026-05-26T16:00:00.000Z","netValue":1.5507516842321347},{"stockId":7002303259160,"date":"2026-05-25T16:00:00.000Z","netValue":1.5560769796870615},{"date":"2026-05-24T16:00:00.000Z","stockId":7002303259160,"netValue":1.5723094674591704},{"stockId":7002303259160,"date":"2026-05-21T16:00:00.000Z","netValue":1.583973095183788},{"stockId":7002303259160,"date":"2026-05-20T16:00:00.000Z","netValue":1.5914990863862584},{"date":"2026-05-19T16:00:00.000Z","stockId":7002303259160,"netValue":1.5777342872001587},{"date":"2026-05-18T16:00:00.000Z","stockId":7002303259160,"netValue":1.5813150564492686},{"stockId":7002303259160,"date":"2026-05-17T16:00:00.000Z","netValue":1.5834198524097856},{"date":"2026-05-14T16:00:00.000Z","stockId":7002303259160,"netValue":1.6225669044900854},{"stockId":7002303259160,"date":"2026-05-13T16:00:00.000Z","netValue":1.643301666846986},{"date":"2026-05-12T16:00:00.000Z","stockId":7002303259160,"netValue":1.6879835128898242},{"date":"2026-05-11T16:00:00.000Z","stockId":7002303259160,"netValue":1.713201580060114},{"stockId":7002303259160,"date":"2026-05-10T16:00:00.000Z","netValue":1.7191316402502954},{"date":"2026-05-07T16:00:00.000Z","stockId":7002303259160,"netValue":1.7052848054665377},{"date":"2026-05-06T16:00:00.000Z","stockId":7002303259160,"netValue":1.729463247551748},{"stockId":7002303259160,"date":"2026-05-05T16:00:00.000Z","netValue":1.7117708745922537},{"date":"2026-04-29T16:00:00.000Z","stockId":7002303259160,"netValue":1.7021364619501647},{"stockId":7002303259160,"date":"2026-04-28T16:00:00.000Z","netValue":1.6760515698228928},{"date":"2026-04-27T16:00:00.000Z","stockId":7002303259160,"netValue":1.682962541431356},{"date":"2026-04-26T16:00:00.000Z","stockId":7002303259160,"netValue":1.7045763460314456},{"stockId":7002303259160,"date":"2026-04-23T16:00:00.000Z","netValue":1.710742209645798},{"date":"2026-04-22T16:00:00.000Z","stockId":7002303259160,"netValue":1.7001873564209071},{"stockId":7002303259160,"date":"2026-04-21T16:00:00.000Z","netValue":1.7511076733597795},{"date":"2026-04-20T16:00:00.000Z","stockId":7002303259160,"netValue":1.7483277249888312},{"date":"2026-04-19T16:00:00.000Z","stockId":7002303259160,"netValue":1.7665819920870445},{"stockId":7002303259160,"date":"2026-04-16T16:00:00.000Z","netValue":1.7704088620186231},{"date":"2026-04-15T16:00:00.000Z","stockId":7002303259160,"netValue":1.8072380691442056},{"date":"2026-04-14T16:00:00.000Z","stockId":7002303259160,"netValue":1.8063494852558615},{"stockId":7002303259160,"date":"2026-04-13T16:00:00.000Z","netValue":1.7459527240158486},{"stockId":7002303259160,"date":"2026-04-12T16:00:00.000Z","netValue":1.7603699089381584},{"stockId":7002303259160,"date":"2026-04-09T16:00:00.000Z","netValue":1.7469206484861621},{"date":"2026-04-08T16:00:00.000Z","stockId":7002303259160,"netValue":1.734351532979479},{"stockId":7002303259160,"date":"2026-04-07T16:00:00.000Z","netValue":1.7756237350627737},{"date":"2026-04-06T16:00:00.000Z","stockId":7002303259160,"netValue":1.7840139380137776},{"date":"2026-04-02T16:00:00.000Z","stockId":7002303259160,"netValue":1.7886396413825494},{"date":"2026-04-01T16:00:00.000Z","stockId":7002303259160,"netValue":1.810770853658239},{"stockId":7002303259160,"date":"2026-03-31T16:00:00.000Z","netValue":1.797416728438117},{"stockId":7002303259160,"date":"2026-03-30T16:00:00.000Z","netValue":1.6768310417974441},{"stockId":7002303259160,"date":"2026-03-29T16:00:00.000Z","netValue":1.692572141651736},{"date":"2026-03-26T16:00:00.000Z","stockId":7002303259160,"netValue":1.709566941144822},{"stockId":7002303259160,"date":"2026-03-25T16:00:00.000Z","netValue":1.5884720552697673},{"date":"2026-03-24T16:00:00.000Z","stockId":7002303259160,"netValue":1.6103882707127948},{"date":"2026-03-23T16:00:00.000Z","stockId":7002303259160,"netValue":1.5961815893755928},{"stockId":7002303259160,"date":"2026-03-22T16:00:00.000Z","netValue":1.5468347224653467},{"date":"2026-03-19T16:00:00.000Z","stockId":7002303259160,"netValue":1.6072567224392216},{"date":"2026-03-18T16:00:00.000Z","stockId":7002303259160,"netValue":1.6264346491160329},{"stockId":7002303259160,"date":"2026-03-17T16:00:00.000Z","netValue":1.656806283096739},{"date":"2026-03-16T16:00:00.000Z","stockId":7002303259160,"netValue":1.6428646478238609},{"stockId":7002303259160,"date":"2026-03-15T16:00:00.000Z","netValue":1.6237504370365514},{"date":"2026-03-12T16:00:00.000Z","stockId":7002303259160,"netValue":1.578017293605005},{"date":"2026-03-11T16:00:00.000Z","stockId":7002303259160,"netValue":1.6099263949529101},{"date":"2026-03-10T16:00:00.000Z","stockId":7002303259160,"netValue":1.6492179951500205},{"stockId":7002303259160,"date":"2026-03-09T16:00:00.000Z","netValue":1.6759526078276328},{"stockId":7002303259160,"date":"2026-03-08T16:00:00.000Z","netValue":1.6122575506402756},{"stockId":7002303259160,"date":"2026-03-05T16:00:00.000Z","netValue":1.640203184863537},{"date":"2026-03-04T16:00:00.000Z","stockId":7002303259160,"netValue":1.5775905604154137},{"stockId":7002303259160,"date":"2026-03-03T16:00:00.000Z","netValue":1.5494024004906068},{"date":"2026-03-02T16:00:00.000Z","stockId":7002303259160,"netValue":1.5788487223011387},{"date":"2026-03-01T16:00:00.000Z","stockId":7002303259160,"netValue":1.6271951478734272},{"date":"2026-02-26T16:00:00.000Z","stockId":7002303259160,"netValue":1.677467323629611},{"stockId":7002303259160,"date":"2026-02-25T16:00:00.000Z","netValue":1.6746793919323857},{"stockId":7002303259160,"date":"2026-02-24T16:00:00.000Z","netValue":1.7350089934447015},{"date":"2026-02-23T16:00:00.000Z","stockId":7002303259160,"netValue":1.7375376341080586},{"date":"2026-02-12T16:00:00.000Z","stockId":7002303259160,"netValue":1.7606736620489556},{"date":"2026-02-11T16:00:00.000Z","stockId":7002303259160,"netValue":1.772168353419994},{"date":"2026-02-10T16:00:00.000Z","stockId":7002303259160,"netValue":1.7992801480358729},{"stockId":7002303259160,"date":"2026-02-09T16:00:00.000Z","netValue":1.8023522649662969},{"stockId":7002303259160,"date":"2026-02-08T16:00:00.000Z","netValue":1.7550996203300127},{"stockId":7002303259160,"date":"2026-02-05T16:00:00.000Z","netValue":1.7319143795415795},{"stockId":7002303259160,"date":"2026-02-04T16:00:00.000Z","netValue":1.7322128483954977},{"stockId":7002303259160,"date":"2026-02-03T16:00:00.000Z","netValue":1.723787241892425},{"stockId":7002303259160,"date":"2026-02-02T16:00:00.000Z","netValue":1.7106452936052365},{"date":"2026-02-01T16:00:00.000Z","stockId":7002303259160,"netValue":1.6956246547682454},{"date":"2026-01-29T16:00:00.000Z","stockId":7002303259160,"netValue":1.7474517084075725},{"stockId":7002303259160,"date":"2026-01-28T16:00:00.000Z","netValue":1.7762831402536854},{"date":"2026-01-27T16:00:00.000Z","stockId":7002303259160,"netValue":1.792969907566061},{"stockId":7002303259160,"date":"2026-01-26T16:00:00.000Z","netValue":1.7755761838805693},{"stockId":7002303259160,"date":"2026-01-25T16:00:00.000Z","netValue":1.7573418970353625},{"stockId":7002303259160,"date":"2026-01-22T16:00:00.000Z","netValue":1.7855763773806836},{"date":"2026-01-21T16:00:00.000Z","stockId":7002303259160,"netValue":1.7639553732056734},{"date":"2026-01-20T16:00:00.000Z","stockId":7002303259160,"netValue":1.7974260475160695},{"stockId":7002303259160,"date":"2026-01-19T16:00:00.000Z","netValue":1.797214896572868},{"date":"2026-01-18T16:00:00.000Z","stockId":7002303259160,"netValue":1.8111083780235182},{"date":"2026-01-15T16:00:00.000Z","stockId":7002303259160,"netValue":1.852362279807514},{"stockId":7002303259160,"date":"2026-01-14T16:00:00.000Z","netValue":1.8560136543917076},{"stockId":7002303259160,"date":"2026-01-13T16:00:00.000Z","netValue":1.8701606082114086},{"date":"2026-01-12T16:00:00.000Z","stockId":7002303259160,"netValue":1.8890972048466148},{"date":"2026-01-11T16:00:00.000Z","stockId":7002303259160,"netValue":1.8675515879059017},{"date":"2026-01-08T16:00:00.000Z","stockId":7002303259160,"netValue":1.8848520133276787},{"stockId":7002303259160,"date":"2026-01-07T16:00:00.000Z","netValue":1.8451700758859266},{"date":"2026-01-06T16:00:00.000Z","stockId":7002303259160,"netValue":1.8605898644686},{"date":"2026-01-05T16:00:00.000Z","stockId":7002303259160,"netValue":1.7818848322116503},{"date":"2026-01-04T16:00:00.000Z","stockId":7002303259160,"netValue":1.7772429596186443},{"date":"2025-12-30T16:00:00.000Z","stockId":7002303259160,"netValue":1.694717043435075},{"date":"2025-12-29T16:00:00.000Z","stockId":7002303259160,"netValue":1.7020974426589985},{"date":"2025-12-28T16:00:00.000Z","stockId":7002303259160,"netValue":1.7248333396707278},{"date":"2025-12-25T16:00:00.000Z","stockId":7002303259160,"netValue":1.7557582664993039},{"date":"2025-12-24T16:00:00.000Z","stockId":7002303259160,"netValue":1.7565952209202078},{"date":"2025-12-23T16:00:00.000Z","stockId":7002303259160,"netValue":1.7629350306890075},{"date":"2025-12-22T16:00:00.000Z","stockId":7002303259160,"netValue":1.7708324700811289},{"date":"2025-12-21T16:00:00.000Z","stockId":7002303259160,"netValue":1.765703376261982},{"date":"2025-12-18T16:00:00.000Z","stockId":7002303259160,"netValue":1.769301295542992},{"date":"2025-12-17T16:00:00.000Z","stockId":7002303259160,"netValue":1.7354300085617456},{"date":"2025-12-16T16:00:00.000Z","stockId":7002303259160,"netValue":1.740729139916879},{"date":"2025-12-15T16:00:00.000Z","stockId":7002303259160,"netValue":1.7323138183725044},{"date":"2025-12-14T16:00:00.000Z","stockId":7002303259160,"netValue":1.765285890220865},{"date":"2025-12-11T16:00:00.000Z","stockId":7002303259160,"netValue":1.843014838513556},{"date":"2025-12-10T16:00:00.000Z","stockId":7002303259160,"netValue":1.8480589767736149},{"date":"2025-12-09T16:00:00.000Z","stockId":7002303259160,"netValue":1.8458572783922302},{"date":"2025-12-08T16:00:00.000Z","stockId":7002303259160,"netValue":1.8526823995737933},{"date":"2025-12-07T16:00:00.000Z","stockId":7002303259160,"netValue":1.8639518307134852},{"date":"2025-12-04T16:00:00.000Z","stockId":7002303259160,"netValue":1.8809764857796898},{"date":"2025-12-03T16:00:00.000Z","stockId":7002303259160,"netValue":1.8904033686768196},{"date":"2025-12-02T16:00:00.000Z","stockId":7002303259160,"netValue":1.8690801995593789},{"date":"2025-12-01T16:00:00.000Z","stockId":7002303259160,"netValue":1.8821541263379469},{"date":"2025-11-30T16:00:00.000Z","stockId":7002303259160,"netValue":1.906608495967519},{"date":"2025-11-27T16:00:00.000Z","stockId":7002303259160,"netValue":1.9119307457400592},{"date":"2025-11-26T16:00:00.000Z","stockId":7002303259160,"netValue":1.911343510743979},{"date":"2025-11-25T16:00:00.000Z","stockId":7002303259160,"netValue":1.9183919859182548},{"date":"2025-11-24T16:00:00.000Z","stockId":7002303259160,"netValue":1.8871470972761646},{"date":"2025-11-23T16:00:00.000Z","stockId":7002303259160,"netValue":1.8684259180725746},{"date":"2025-11-20T16:00:00.000Z","stockId":7002303259160,"netValue":1.812680350455959},{"date":"2025-11-19T16:00:00.000Z","stockId":7002303259160,"netValue":1.8699853822233627},{"date":"2025-11-18T16:00:00.000Z","stockId":7002303259160,"netValue":1.848883650795031},{"date":"2025-11-17T16:00:00.000Z","stockId":7002303259160,"netValue":1.8587725398869683},{"date":"2025-11-16T16:00:00.000Z","stockId":7002303259160,"netValue":1.8674555917050064},{"date":"2025-11-13T16:00:00.000Z","stockId":7002303259160,"netValue":1.9071817116540457},{"date":"2025-11-12T16:00:00.000Z","stockId":7002303259160,"netValue":1.9092889299561149},{"date":"2025-11-11T16:00:00.000Z","stockId":7002303259160,"netValue":1.8243991212799378},{"date":"2025-11-10T16:00:00.000Z","stockId":7002303259160,"netValue":1.7755602516439286},{"date":"2025-11-09T16:00:00.000Z","stockId":7002303259160,"netValue":1.7798109938937687},{"date":"2025-11-06T16:00:00.000Z","stockId":7002303259160,"netValue":1.749789766573867},{"date":"2025-11-05T16:00:00.000Z","stockId":7002303259160,"netValue":1.7916698934899693},{"date":"2025-11-04T16:00:00.000Z","stockId":7002303259160,"netValue":1.787839870638476},{"date":"2025-11-03T16:00:00.000Z","stockId":7002303259160,"netValue":1.7895741413435944},{"date":"2025-11-02T16:00:00.000Z","stockId":7002303259160,"netValue":1.8531474901670817},{"date":"2025-10-30T16:00:00.000Z","stockId":7002303259160,"netValue":1.8335823540638132},{"date":"2025-10-29T16:00:00.000Z","stockId":7002303259160,"netValue":1.7286679211925446},{"date":"2025-10-28T16:00:00.000Z","stockId":7002303259160,"netValue":1.7516592309311811},{"date":"2025-10-27T16:00:00.000Z","stockId":7002303259160,"netValue":1.7773478673815746},{"date":"2025-10-26T16:00:00.000Z","stockId":7002303259160,"netValue":1.794487137178951},{"date":"2025-10-23T16:00:00.000Z","stockId":7002303259160,"netValue":1.7801993317615676},{"date":"2025-10-22T16:00:00.000Z","stockId":7002303259160,"netValue":1.777313455951547},{"date":"2025-10-21T16:00:00.000Z","stockId":7002303259160,"netValue":1.8074959505307973},{"date":"2025-10-20T16:00:00.000Z","stockId":7002303259160,"netValue":1.8367055713691616},{"date":"2025-10-19T16:00:00.000Z","stockId":7002303259160,"netValue":1.8283449016256148},{"date":"2025-10-16T16:00:00.000Z","stockId":7002303259160,"netValue":1.8183890638849605},{"date":"2025-10-15T16:00:00.000Z","stockId":7002303259160,"netValue":1.8494006812907224},{"date":"2025-10-14T16:00:00.000Z","stockId":7002303259160,"netValue":1.8157672946298749},{"date":"2025-10-13T16:00:00.000Z","stockId":7002303259160,"netValue":1.7638749288084774},{"date":"2025-10-12T16:00:00.000Z","stockId":7002303259160,"netValue":1.8401666238764203},{"date":"2025-10-09T16:00:00.000Z","stockId":7002303259160,"netValue":1.8654595778553724},{"date":"2025-10-08T16:00:00.000Z","stockId":7002303259160,"netValue":1.8991185249902576},{"date":"2025-09-29T16:00:00.000Z","stockId":7002303259160,"netValue":1.9311569258579255},{"date":"2025-09-28T16:00:00.000Z","stockId":7002303259160,"netValue":1.900496704513015},{"date":"2025-09-25T16:00:00.000Z","stockId":7002303259160,"netValue":1.8876302708086192},{"date":"2025-09-24T16:00:00.000Z","stockId":7002303259160,"netValue":1.9352728104520223},{"date":"2025-09-23T16:00:00.000Z","stockId":7002303259160,"netValue":1.937344379590848},{"date":"2025-09-22T16:00:00.000Z","stockId":7002303259160,"netValue":1.9194648003827948},{"date":"2025-09-21T16:00:00.000Z","stockId":7002303259160,"netValue":1.9565153427961341},{"date":"2025-09-18T16:00:00.000Z","stockId":7002303259160,"netValue":1.9559652786736006},{"date":"2025-09-17T16:00:00.000Z","stockId":7002303259160,"netValue":1.986364094799021},{"date":"2025-09-16T16:00:00.000Z","stockId":7002303259160,"netValue":1.9800908494985605},{"date":"2025-09-15T16:00:00.000Z","stockId":7002303259160,"netValue":1.9823223901891227},{"date":"2025-09-14T16:00:00.000Z","stockId":7002303259160,"netValue":2.0048250223300377},{"date":"2025-09-11T16:00:00.000Z","stockId":7002303259160,"netValue":2.0107667129436857},{"date":"2025-09-10T16:00:00.000Z","stockId":7002303259160,"netValue":1.9986532106973294},{"date":"2025-09-09T16:00:00.000Z","stockId":7002303259160,"netValue":2.021764444844761},{"date":"2025-09-08T16:00:00.000Z","stockId":7002303259160,"netValue":2.05414903854147},{"date":"2025-09-07T16:00:00.000Z","stockId":7002303259160,"netValue":2.0765073412308626},{"date":"2025-09-04T16:00:00.000Z","stockId":7002303259160,"netValue":2.0918667208453092},{"date":"2025-09-03T16:00:00.000Z","stockId":7002303259160,"netValue":2.0074350440080577},{"date":"2025-09-02T16:00:00.000Z","stockId":7002303259160,"netValue":2.0681039889075916},{"date":"2025-09-01T16:00:00.000Z","stockId":7002303259160,"netValue":2.026750336664865},{"date":"2025-08-31T16:00:00.000Z","stockId":7002303259160,"netValue":2.033647826072057},{"date":"2025-08-28T16:00:00.000Z","stockId":7002303259160,"netValue":1.944710172069911},{"date":"2025-08-27T16:00:00.000Z","stockId":7002303259160,"netValue":1.8939388308263845},{"date":"2025-08-26T16:00:00.000Z","stockId":7002303259160,"netValue":1.9194844729998846},{"date":"2025-08-25T16:00:00.000Z","stockId":7002303259160,"netValue":2.0093350300118065},{"date":"2025-08-24T16:00:00.000Z","stockId":7002303259160,"netValue":2.0327505651624964},{"date":"2025-08-21T16:00:00.000Z","stockId":7002303259160,"netValue":2.0128423125993864},{"date":"2025-08-20T16:00:00.000Z","stockId":7002303259160,"netValue":2.0078291670957285},{"date":"2025-08-19T16:00:00.000Z","stockId":7002303259160,"netValue":1.9885724123229047},{"date":"2025-08-18T16:00:00.000Z","stockId":7002303259160,"netValue":2.0137123198253932},{"date":"2025-08-17T16:00:00.000Z","stockId":7002303259160,"netValue":2.0302889034528744},{"date":"2025-08-14T16:00:00.000Z","stockId":7002303259160,"netValue":2.021682683794098},{"date":"2025-08-13T16:00:00.000Z","stockId":7002303259160,"netValue":1.9875737177455908},{"date":"2025-08-12T16:00:00.000Z","stockId":7002303259160,"netValue":1.9792132612060895},{"date":"2025-08-11T16:00:00.000Z","stockId":7002303259160,"netValue":1.917994252184021},{"date":"2025-08-10T16:00:00.000Z","stockId":7002303259160,"netValue":1.9450028614898298},{"date":"2025-08-07T16:00:00.000Z","stockId":7002303259160,"netValue":1.941671192554201},{"date":"2025-08-06T16:00:00.000Z","stockId":7002303259160,"netValue":1.9310791953241364},{"date":"2025-08-05T16:00:00.000Z","stockId":7002303259160,"netValue":1.9818661786678777},{"date":"2025-08-04T16:00:00.000Z","stockId":7002303259160,"netValue":1.960276449536738},{"date":"2025-08-03T16:00:00.000Z","stockId":7002303259160,"netValue":1.9204443023103033},{"date":"2025-07-31T16:00:00.000Z","stockId":7002303259160,"netValue":1.9210100085330513},{"date":"2025-07-30T16:00:00.000Z","stockId":7002303259160,"netValue":1.942295436660932},{"date":"2025-07-29T16:00:00.000Z","stockId":7002303259160,"netValue":1.93606508714424},{"date":"2025-07-28T16:00:00.000Z","stockId":7002303259160,"netValue":1.9716955582090394},{"date":"2025-07-27T16:00:00.000Z","stockId":7002303259160,"netValue":1.9137224265550619},{"date":"2025-07-24T16:00:00.000Z","stockId":7002303259160,"netValue":1.8418099866351767},{"date":"2025-07-23T16:00:00.000Z","stockId":7002303259160,"netValue":1.8723687743123345},{"date":"2025-07-22T16:00:00.000Z","stockId":7002303259160,"netValue":1.8516919481909708},{"date":"2025-07-21T16:00:00.000Z","stockId":7002303259160,"netValue":1.8554020981140567},{"date":"2025-07-20T16:00:00.000Z","stockId":7002303259160,"netValue":1.8501275473909087},{"date":"2025-07-17T16:00:00.000Z","stockId":7002303259160,"netValue":1.8736601583095667},{"date":"2025-07-16T16:00:00.000Z","stockId":7002303259160,"netValue":1.8496789169361287},{"date":"2025-07-15T16:00:00.000Z","stockId":7002303259160,"netValue":1.7673773471216854},{"date":"2025-07-14T16:00:00.000Z","stockId":7002303259160,"netValue":1.7562781815528576},{"date":"2025-07-13T16:00:00.000Z","stockId":7002303259160,"netValue":1.7082299072384433},{"date":"2025-07-10T16:00:00.000Z","stockId":7002303259160,"netValue":1.6728179456093644},{"date":"2025-07-09T16:00:00.000Z","stockId":7002303259160,"netValue":1.6605019659541924},{"date":"2025-07-08T16:00:00.000Z","stockId":7002303259160,"netValue":1.651286754362209},{"date":"2025-07-07T16:00:00.000Z","stockId":7002303259160,"netValue":1.6386664685762669},{"date":"2025-07-06T16:00:00.000Z","stockId":7002303259160,"netValue":1.6635016902763184},{"date":"2025-07-03T16:00:00.000Z","stockId":7002303259160,"netValue":1.7059264901807478},{"date":"2025-07-02T16:00:00.000Z","stockId":7002303259160,"netValue":1.6602110806398542},{"date":"2025-07-01T16:00:00.000Z","stockId":7002303259160,"netValue":1.5986300820127004},{"date":"2025-06-30T16:00:00.000Z","stockId":7002303259160,"netValue":1.6127716819808433},{"date":"2025-06-29T16:00:00.000Z","stockId":7002303259160,"netValue":1.5726338842926815},{"date":"2025-06-26T16:00:00.000Z","stockId":7002303259160,"netValue":1.5572298971799763},{"date":"2025-06-25T16:00:00.000Z","stockId":7002303259160,"netValue":1.5729940751416414},{"date":"2025-06-24T16:00:00.000Z","stockId":7002303259160,"netValue":1.6032040864452348},{"date":"2025-06-23T16:00:00.000Z","stockId":7002303259160,"netValue":1.6131423766555568},{"date":"2025-06-22T16:00:00.000Z","stockId":7002303259160,"netValue":1.5895240884506465},{"date":"2025-06-19T16:00:00.000Z","stockId":7002303259160,"netValue":1.5408223026470735},{"date":"2025-06-18T16:00:00.000Z","stockId":7002303259160,"netValue":1.5460956811260198},{"date":"2025-06-17T16:00:00.000Z","stockId":7002303259160,"netValue":1.5864922585385468},{"date":"2025-06-16T16:00:00.000Z","stockId":7002303259160,"netValue":1.5822329913055513},{"date":"2025-06-15T16:00:00.000Z","stockId":7002303259160,"netValue":1.6603334994159569},{"date":"2025-06-12T16:00:00.000Z","stockId":7002303259160,"netValue":1.6601866346419412},{"date":"2025-06-11T16:00:00.000Z","stockId":7002303259160,"netValue":1.6920192239390563},{"date":"2025-06-10T16:00:00.000Z","stockId":7002303259160,"netValue":1.632973503426781},{"date":"2025-06-09T16:00:00.000Z","stockId":7002303259160,"netValue":1.6597355364941402},{"date":"2025-06-08T16:00:00.000Z","stockId":7002303259160,"netValue":1.6239024596883942},{"date":"2025-06-05T16:00:00.000Z","stockId":7002303259160,"netValue":1.553204963673433},{"date":"2025-06-04T16:00:00.000Z","stockId":7002303259160,"netValue":1.5374967431869422},{"date":"2025-06-03T16:00:00.000Z","stockId":7002303259160,"netValue":1.5619263203886138},{"date":"2025-06-02T16:00:00.000Z","stockId":7002303259160,"netValue":1.5285271105731506},{"date":"2025-05-29T16:00:00.000Z","stockId":7002303259160,"netValue":1.4970652159507494},{"date":"2025-05-28T16:00:00.000Z","stockId":7002303259160,"netValue":1.4876899388385776},{"date":"2025-05-27T16:00:00.000Z","stockId":7002303259160,"netValue":1.425703295713043},{"date":"2025-05-26T16:00:00.000Z","stockId":7002303259160,"netValue":1.4423801737960644},{"date":"2025-05-25T16:00:00.000Z","stockId":7002303259160,"netValue":1.4079668527346503},{"date":"2025-05-22T16:00:00.000Z","stockId":7002303259160,"netValue":1.4397994420317655},{"date":"2025-05-21T16:00:00.000Z","stockId":7002303259160,"netValue":1.4438558870155704},{"date":"2025-05-20T16:00:00.000Z","stockId":7002303259160,"netValue":1.4523744214815615},{"date":"2025-05-19T16:00:00.000Z","stockId":7002303259160,"netValue":1.4106594994492982},{"date":"2025-05-18T16:00:00.000Z","stockId":7002303259160,"netValue":1.3444135890907685},{"date":"2025-05-15T16:00:00.000Z","stockId":7002303259160,"netValue":1.3148680020099204},{"date":"2025-05-14T16:00:00.000Z","stockId":7002303259160,"netValue":1.2861337039258331},{"date":"2025-05-13T16:00:00.000Z","stockId":7002303259160,"netValue":1.2842628500337008},{"date":"2025-05-12T16:00:00.000Z","stockId":7002303259160,"netValue":1.2868435817979993},{"date":"2025-05-11T16:00:00.000Z","stockId":7002303259160,"netValue":1.2711353613115088},{"date":"2025-05-08T16:00:00.000Z","stockId":7002303259160,"netValue":1.3237467273248709},{"date":"2025-05-07T16:00:00.000Z","stockId":7002303259160,"netValue":1.316399672704602},{"date":"2025-05-06T16:00:00.000Z","stockId":7002303259160,"netValue":1.3252224405443775},{"date":"2025-05-05T16:00:00.000Z","stockId":7002303259160,"netValue":1.367038773701236},{"date":"2025-04-29T16:00:00.000Z","stockId":7002303259160,"netValue":1.3636012992907558},{"date":"2025-04-28T16:00:00.000Z","stockId":7002303259160,"netValue":1.3522992108112761},{"date":"2025-04-27T16:00:00.000Z","stockId":7002303259160,"netValue":1.3270023871376693},{"date":"2025-04-24T16:00:00.000Z","stockId":7002303259160,"netValue":1.353166457283212},{"date":"2025-04-23T16:00:00.000Z","stockId":7002303259160,"netValue":1.3770889788619076},{"date":"2025-04-22T16:00:00.000Z","stockId":7002303259160,"netValue":1.3414027668301773},{"date":"2025-04-21T16:00:00.000Z","stockId":7002303259160,"netValue":1.3480959010534557},{"date":"2025-04-20T16:00:00.000Z","stockId":7002303259160,"netValue":1.2967014685352347},{"date":"2025-04-17T16:00:00.000Z","stockId":7002303259160,"netValue":1.2807904257995544},{"date":"2025-04-16T16:00:00.000Z","stockId":7002303259160,"netValue":1.2895117825147353},{"date":"2025-04-15T16:00:00.000Z","stockId":7002303259160,"netValue":1.2878892045212134},{"date":"2025-04-14T16:00:00.000Z","stockId":7002303259160,"netValue":1.3169836934542605},{"date":"2025-04-13T16:00:00.000Z","stockId":7002303259160,"netValue":1.3192147381953532},{"date":"2025-04-10T16:00:00.000Z","stockId":7002303259160,"netValue":1.2894663288653145},{"date":"2025-04-09T16:00:00.000Z","stockId":7002303259160,"netValue":1.2401009987088232},{"date":"2025-04-08T16:00:00.000Z","stockId":7002303259160,"netValue":1.198283785682138},{"date":"2025-04-07T16:00:00.000Z","stockId":7002303259160,"netValue":1.1882924383357731},{"date":"2025-04-06T16:00:00.000Z","stockId":7002303259160,"netValue":1.1595032831650915},{"date":"2025-04-02T16:00:00.000Z","stockId":7002303259160,"netValue":1.3259921431380366},{"date":"2025-04-01T16:00:00.000Z","stockId":7002303259160,"netValue":1.3246762352505264},{"date":"2025-03-31T16:00:00.000Z","stockId":7002303259160,"netValue":1.330142314167876},{"date":"2025-03-30T16:00:00.000Z","stockId":7002303259160,"netValue":1.268818727531292},{"date":"2025-03-27T16:00:00.000Z","stockId":7002303259160,"netValue":1.277148866926413},{"date":"2025-03-26T16:00:00.000Z","stockId":7002303259160,"netValue":1.2530160012038438},{"date":"2025-03-25T16:00:00.000Z","stockId":7002303259160,"netValue":1.1819035145882046},{"date":"2025-03-24T16:00:00.000Z","stockId":7002303259160,"netValue":1.1753239751506541},{"date":"2025-03-23T16:00:00.000Z","stockId":7002303259160,"netValue":1.195943809280754},{"date":"2025-03-20T16:00:00.000Z","stockId":7002303259160,"netValue":1.2003262250133448},{"date":"2025-03-19T16:00:00.000Z","stockId":7002303259160,"netValue":1.2324259644091864},{"date":"2025-03-18T16:00:00.000Z","stockId":7002303259160,"netValue":1.2103175723597097},{"date":"2025-03-17T16:00:00.000Z","stockId":7002303259160,"netValue":1.1989090934421802},{"date":"2025-03-16T16:00:00.000Z","stockId":7002303259160,"netValue":1.1851724698005945},{"date":"2025-03-13T16:00:00.000Z","stockId":7002303259160,"netValue":1.18507124611694},{"date":"2025-03-12T16:00:00.000Z","stockId":7002303259160,"netValue":1.1607657303625034},{"date":"2025-03-11T16:00:00.000Z","stockId":7002303259160,"netValue":1.1599261435578248},{"date":"2025-03-10T16:00:00.000Z","stockId":7002303259160,"netValue":1.1700783092587286},{"date":"2025-03-09T16:00:00.000Z","stockId":7002303259160,"netValue":1.1531739540884072},{"date":"2025-03-06T16:00:00.000Z","stockId":7002303259160,"netValue":1.1572526987700342},{"date":"2025-03-05T16:00:00.000Z","stockId":7002303259160,"netValue":1.1609681777298126},{"date":"2025-03-04T16:00:00.000Z","stockId":7002303259160,"netValue":1.1449034093641708},{"date":"2025-03-03T16:00:00.000Z","stockId":7002303259160,"netValue":1.134912062017806},{"date":"2025-03-02T16:00:00.000Z","stockId":7002303259160,"netValue":1.1347394119859389},{"date":"2025-02-27T16:00:00.000Z","stockId":7002303259160,"netValue":1.1401042672196335},{"date":"2025-02-26T16:00:00.000Z","stockId":7002303259160,"netValue":1.1645706013286086},{"date":"2025-02-25T16:00:00.000Z","stockId":7002303259160,"netValue":1.130821485658851},{"date":"2025-02-24T16:00:00.000Z","stockId":7002303259160,"netValue":1.0896116147340937},{"date":"2025-02-23T16:00:00.000Z","stockId":7002303259160,"netValue":1.0892067199994755},{"date":"2025-02-20T16:00:00.000Z","stockId":7002303259160,"netValue":1.0937617857639332},{"date":"2025-02-19T16:00:00.000Z","stockId":7002303259160,"netValue":1.0308186201888754},{"date":"2025-02-18T16:00:00.000Z","stockId":7002303259160,"netValue":1.026799470178133},{"date":"2025-02-17T16:00:00.000Z","stockId":7002303259160,"netValue":1.025686009657932},{"date":"2025-02-16T16:00:00.000Z","stockId":7002303259160,"netValue":1.0106334781288364},{"date":"2025-02-13T16:00:00.000Z","stockId":7002303259160,"netValue":1.0144799781077118},{"date":"2025-02-12T16:00:00.000Z","stockId":7002303259160,"netValue":0.9960156386698015},{"date":"2025-02-11T16:00:00.000Z","stockId":7002303259160,"netValue":1.0018866123217693},{"date":"2025-02-10T16:00:00.000Z","stockId":7002303259160,"netValue":1.0004396834151623},{"date":"2025-02-09T16:00:00.000Z","stockId":7002303259160,"netValue":1.0104608280969696},{"date":"2025-02-06T16:00:00.000Z","stockId":7002303259160,"netValue":1.0011066201879746},{"date":"2025-02-05T16:00:00.000Z","stockId":7002303259160,"netValue":1.0006012128106225},{"date":"2025-02-04T16:00:00.000Z","stockId":7002303259160,"netValue":0.9823088123636583},{"date":"2025-01-26T16:00:00.000Z","stockId":7002303259160,"netValue":0.9957111589502288},{"date":"2025-01-23T16:00:00.000Z","stockId":7002303259160,"netValue":0.9970275541944331},{"date":"2025-01-22T16:00:00.000Z","stockId":7002303259160,"netValue":0.991809162989467},{"date":"2025-01-21T16:00:00.000Z","stockId":7002303259160,"netValue":1},{"date":"2025-01-20T16:00:00.000Z","stockId":7002303259160,"netValue":1}]}