window.pageData = {"startDate":"2024-07-30T00:25:13.558Z","endDate":"2026-07-30T00:25:13.558Z","manager":{"_id":7001306259710,"name":"苗富","gender":"m","educationCode":"001002","resume":"苗富：男，自2018年7月加入富国基金管理有限公司，历任助理定量研究员、初级定量研究员、定量研究员、量化投资部量化投资总监助理；现任富国基金量化投资部量化投资总监助理兼高级定量研究员。","tickerId":1306259710,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020409","exchange":"fm","cnInfoCode":"j101020409","followedNum":0,"currency":"CNY","workingDate":"2025-07-21T16:00:00.000Z","fundCompanyId":4000050100000,"fundManagerSecondLevel":"company","pinyin":"mf","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":7001306259710,"type":"fmp","fm_p_r_d":"2026-07-28T16:00:00.000Z","fm_p_r_m1":-0.1262098609822414,"fm_cagr_p_r_fs":0.158904822824945,"fm_cagr_p_r_fs_m":0.05162293546625518,"fm_cagr_p_r_fs_r_c":640,"fm_cagr_p_r_fs_rp":0.1267605633802817,"fm_p_r_fys_m":0.0015883743646623039,"fm_p_r_fys_r_c":563,"fm_p_r_fys_rp":0.4430604982206406,"fm_p_r_m1_m":-0.08813927710787356,"fm_p_r_m1_r_c":618,"fm_p_r_m1_rp":0.6645056726094003,"fm_p_r_m3_m":-0.055474583554280255,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.7742998352553542,"fm_p_r_m6_m":-0.04754705614434562,"fm_p_r_m6_r_c":577,"fm_p_r_m6_rp":0.6614583333333334,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.7868284228769498,"fm_p_r_y1_m":0.12800728794387606,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.43992248062015504,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.7261698440207972,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.6031195840554593,"fm_p_r_m3":-0.10592502890784572,"fm_p_r_fys":0.010141943194387437,"fm_p_r_m6":-0.08089143869784221,"fm_p_r_y1":0.15093453173881555},"fmi":{"stockId":7001306259710,"type":"fmi","fm_my":1,"fm_a_as":748243157.3034002,"fm_a_mfn":2,"fm_as":748243157.3034002,"fm_b_as":0,"fm_e_as":748243157.3034002,"fm_h_as":0,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":748243157.3034002,"fm_q_as":0,"fm_r_f_cagr":0.2762,"fm_r_fd":3000000018971,"fm_r_ftp":0.2814,"fm_d":{"3000000018971":"本基金现任基金经理","3000000019561":"本基金现任基金经理"},"fm_wy":8}},"topTenManagedFundList":[{"_id":3000000018972,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018972","tickerId":18972,"shortName":"富国致弘量化选股股票C","currency":"CNY","__csrcFundId":12945,"lastUpdated":"2025-01-04T00:32:25.614Z","fundCollectionId":4000050100000,"inceptionDate":"2023-09-04T16:00:00.000Z","exchange":"jj","name":"富国致弘量化选股股票型证券投资基金","setUpDate":"2023-09-04T16:00:00.000Z","setUpAssetScale":88708822.5,"setUpShares":88708822.5,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzhlhxggpxzqtzjj","followedNum":4,"hotMetrics":{"stockId":3000000018972,"type":"f_as","f_tas":304742272.4136,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019562,"name":"富国致航量化选股股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019562","tickerId":19562,"shortName":"富国致航量化选股股票C","currency":"CNY","__csrcFundId":13258,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:26.994Z","inceptionDate":"2023-12-07T16:00:00.000Z","fundCollectionId":4000050100000,"setUpAssetScale":306030101.84,"setUpDate":"2023-12-04T16:00:00.000Z","setUpShares":306030101.84,"pinyin":"fgzhlhxggpxzqtzjj","followedNum":4,"hotMetrics":{"stockId":3000000019562,"type":"f_as","f_tas":247607728.69280002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019561,"__csrcFundId":13258,"stockCode":"019561","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19561,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:54.738Z","status":"normal","exchange":"jj","shortName":"富国致航量化选股股票(019561)","fundCollectionId":4000050100000,"name":"富国致航量化选股股票型证券投资基金","setUpAssetScale":144300767.88,"setUpDate":"2023-12-04T16:00:00.000Z","setUpShares":144300767.88,"inceptionDate":"2023-12-07T16:00:00.000Z","pinyin":"fgzhlhxggpxzqtzjj","followedNum":7,"memoNum":1,"masterFundShortName":"富国致航量化选股股票","hotMetrics":{"stockId":3000000019561,"type":"f_as","f_tas":101877069.5875,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018971,"__csrcFundId":12945,"stockCode":"018971","shortName":"富国致弘量化选股股票(018971)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18971,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:54.735Z","status":"normal","exchange":"jj","fundCollectionId":4000050100000,"inceptionDate":"2023-09-04T16:00:00.000Z","name":"富国致弘量化选股股票型证券投资基金","setUpDate":"2023-09-04T16:00:00.000Z","setUpAssetScale":285931036.41,"setUpShares":285931036.41,"pinyin":"fgzhlhxggpxzqtzjj","followedNum":7,"memoNum":1,"masterFundShortName":"富国致弘量化选股股票","hotMetrics":{"stockId":3000000018971,"type":"f_as","f_tas":94016086.6095,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0064104502434155775,"oneMonth":-0.07614726986823794,"threeMonths":-0.04306982491247713,"sixMonths":-0.022539808003671613,"oneYear":0.10816527109971963,"threeYears":0.15215616343663751,"fiveYears":-0.04383756965561392,"tenYears":0.4358177069014981},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49133,"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":"2026-07-28T16:00:00.000Z","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},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08}],"netValueList":[{"date":"2026-07-28T16:00:00.000Z","stockId":7001306259710,"netValue":1.1622328422164314},{"stockId":7001306259710,"date":"2026-07-27T16:00:00.000Z","netValue":1.1514961667798171},{"stockId":7001306259710,"date":"2026-07-26T16:00:00.000Z","netValue":1.1821779273615716},{"stockId":7001306259710,"date":"2026-07-23T16:00:00.000Z","netValue":1.1441286654246636},{"date":"2026-07-22T16:00:00.000Z","stockId":7001306259710,"netValue":1.1690228648552359},{"date":"2026-07-21T16:00:00.000Z","stockId":7001306259710,"netValue":1.1487332893534623},{"date":"2026-07-20T16:00:00.000Z","stockId":7001306259710,"netValue":1.162181335097821},{"stockId":7001306259710,"date":"2026-07-19T16:00:00.000Z","netValue":1.120229060613353},{"date":"2026-07-16T16:00:00.000Z","stockId":7001306259710,"netValue":1.1496412540762186},{"date":"2026-07-15T16:00:00.000Z","stockId":7001306259710,"netValue":1.2173051377753612},{"date":"2026-07-14T16:00:00.000Z","stockId":7001306259710,"netValue":1.2432189430252094},{"stockId":7001306259710,"date":"2026-07-13T16:00:00.000Z","netValue":1.2544069993442217},{"date":"2026-07-12T16:00:00.000Z","stockId":7001306259710,"netValue":1.2235434120660749},{"stockId":7001306259710,"date":"2026-07-09T16:00:00.000Z","netValue":1.2792992788633188},{"date":"2026-07-08T16:00:00.000Z","stockId":7001306259710,"netValue":1.2894552531343466},{"stockId":7001306259710,"date":"2026-07-07T16:00:00.000Z","netValue":1.2669228568060253},{"stockId":7001306259710,"date":"2026-07-06T16:00:00.000Z","netValue":1.2862814751690137},{"stockId":7001306259710,"date":"2026-07-05T16:00:00.000Z","netValue":1.3174574941252866},{"date":"2026-07-02T16:00:00.000Z","stockId":7001306259710,"netValue":1.3357657462806154},{"date":"2026-07-01T16:00:00.000Z","stockId":7001306259710,"netValue":1.3232978566167477},{"date":"2026-06-30T16:00:00.000Z","stockId":7001306259710,"netValue":1.3422244180344},{"date":"2026-06-29T16:00:00.000Z","stockId":7001306259710,"netValue":1.3301052395978237},{"date":"2026-06-28T16:00:00.000Z","stockId":7001306259710,"netValue":1.3054573544530608},{"date":"2026-06-25T16:00:00.000Z","stockId":7001306259710,"netValue":1.3053767708560728},{"date":"2026-06-24T16:00:00.000Z","stockId":7001306259710,"netValue":1.3375636461570464},{"date":"2026-06-23T16:00:00.000Z","stockId":7001306259710,"netValue":1.3421801300836682},{"date":"2026-06-22T16:00:00.000Z","stockId":7001306259710,"netValue":1.3383142982253946},{"stockId":7001306259710,"date":"2026-06-21T16:00:00.000Z","netValue":1.3481874555479691},{"date":"2026-06-17T16:00:00.000Z","stockId":7001306259710,"netValue":1.3350891146627926},{"date":"2026-06-16T16:00:00.000Z","stockId":7001306259710,"netValue":1.3290281626565468},{"stockId":7001306259710,"date":"2026-06-15T16:00:00.000Z","netValue":1.3235832440815745},{"date":"2026-06-14T16:00:00.000Z","stockId":7001306259710,"netValue":1.3109084637621333},{"date":"2026-06-11T16:00:00.000Z","stockId":7001306259710,"netValue":1.2766550786664883},{"date":"2026-06-10T16:00:00.000Z","stockId":7001306259710,"netValue":1.2644271909021931},{"date":"2026-06-09T16:00:00.000Z","stockId":7001306259710,"netValue":1.2668339656326095},{"stockId":7001306259710,"date":"2026-06-08T16:00:00.000Z","netValue":1.2772488665307506},{"stockId":7001306259710,"date":"2026-06-07T16:00:00.000Z","netValue":1.2514262870610238},{"stockId":7001306259710,"date":"2026-06-04T16:00:00.000Z","netValue":1.2900878453511884},{"date":"2026-06-03T16:00:00.000Z","stockId":7001306259710,"netValue":1.296737672661014},{"stockId":7001306259710,"date":"2026-06-02T16:00:00.000Z","netValue":1.3024212282264984},{"date":"2026-06-01T16:00:00.000Z","stockId":7001306259710,"netValue":1.2958265042161972},{"date":"2026-05-31T16:00:00.000Z","stockId":7001306259710,"netValue":1.3001649326241178},{"stockId":7001306259710,"date":"2026-05-28T16:00:00.000Z","netValue":1.3028249583684572},{"stockId":7001306259710,"date":"2026-05-27T16:00:00.000Z","netValue":1.333501412287772},{"date":"2026-05-26T16:00:00.000Z","stockId":7001306259710,"netValue":1.317601971103179},{"date":"2026-05-25T16:00:00.000Z","stockId":7001306259710,"netValue":1.3401040710842933},{"date":"2026-05-24T16:00:00.000Z","stockId":7001306259710,"netValue":1.351488916769823},{"stockId":7001306259710,"date":"2026-05-21T16:00:00.000Z","netValue":1.344115118070671},{"stockId":7001306259710,"date":"2026-05-20T16:00:00.000Z","netValue":1.3131208133121899},{"date":"2026-05-19T16:00:00.000Z","stockId":7001306259710,"netValue":1.3526655764931586},{"stockId":7001306259710,"date":"2026-05-18T16:00:00.000Z","netValue":1.3508304148810124},{"date":"2026-05-17T16:00:00.000Z","stockId":7001306259710,"netValue":1.3421169130903057},{"date":"2026-05-14T16:00:00.000Z","stockId":7001306259710,"netValue":1.337589655045448},{"stockId":7001306259710,"date":"2026-05-13T16:00:00.000Z","netValue":1.348534746239367},{"date":"2026-05-12T16:00:00.000Z","stockId":7001306259710,"netValue":1.3694655824414843},{"stockId":7001306259710,"date":"2026-05-11T16:00:00.000Z","netValue":1.3524422360494393},{"stockId":7001306259710,"date":"2026-05-10T16:00:00.000Z","netValue":1.3609358835277274},{"date":"2026-05-07T16:00:00.000Z","stockId":7001306259710,"netValue":1.3453315659244116},{"date":"2026-05-06T16:00:00.000Z","stockId":7001306259710,"netValue":1.3384530635691327},{"stockId":7001306259710,"date":"2026-05-05T16:00:00.000Z","netValue":1.3212655916286802},{"stockId":7001306259710,"date":"2026-04-29T16:00:00.000Z","netValue":1.2999277239544127},{"stockId":7001306259710,"date":"2026-04-28T16:00:00.000Z","netValue":1.2931798612219103},{"stockId":7001306259710,"date":"2026-04-27T16:00:00.000Z","netValue":1.2756185880918833},{"stockId":7001306259710,"date":"2026-04-26T16:00:00.000Z","netValue":1.2926702818010551},{"date":"2026-04-23T16:00:00.000Z","stockId":7001306259710,"netValue":1.2822553284640756},{"date":"2026-04-22T16:00:00.000Z","stockId":7001306259710,"netValue":1.2850206395431456},{"stockId":7001306259710,"date":"2026-04-21T16:00:00.000Z","netValue":1.303087396769782},{"stockId":7001306259710,"date":"2026-04-20T16:00:00.000Z","netValue":1.291685955390929},{"date":"2026-04-19T16:00:00.000Z","stockId":7001306259710,"netValue":1.2957213480557428},{"date":"2026-04-16T16:00:00.000Z","stockId":7001306259710,"netValue":1.2874746810924766},{"stockId":7001306259710,"date":"2026-04-15T16:00:00.000Z","netValue":1.2820790721488042},{"stockId":7001306259710,"date":"2026-04-14T16:00:00.000Z","netValue":1.2606881283338507},{"date":"2026-04-13T16:00:00.000Z","stockId":7001306259710,"netValue":1.2650622178420583},{"date":"2026-04-12T16:00:00.000Z","stockId":7001306259710,"netValue":1.2484253508389316},{"date":"2026-04-09T16:00:00.000Z","stockId":7001306259710,"netValue":1.2474918638745156},{"stockId":7001306259710,"date":"2026-04-08T16:00:00.000Z","netValue":1.2343278877829347},{"stockId":7001306259710,"date":"2026-04-07T16:00:00.000Z","netValue":1.2447479782711628},{"date":"2026-04-06T16:00:00.000Z","stockId":7001306259710,"netValue":1.1919309639768207},{"date":"2026-04-02T16:00:00.000Z","stockId":7001306259710,"netValue":1.1801292270410693},{"date":"2026-04-01T16:00:00.000Z","stockId":7001306259710,"netValue":1.2005730708517506},{"stockId":7001306259710,"date":"2026-03-31T16:00:00.000Z","netValue":1.2175520544992715},{"stockId":7001306259710,"date":"2026-03-30T16:00:00.000Z","netValue":1.1947535680240253},{"stockId":7001306259710,"date":"2026-03-29T16:00:00.000Z","netValue":1.2108142033484581},{"date":"2026-03-26T16:00:00.000Z","stockId":7001306259710,"netValue":1.2053348671289306},{"stockId":7001306259710,"date":"2026-03-25T16:00:00.000Z","netValue":1.1897108399827492},{"date":"2026-03-24T16:00:00.000Z","stockId":7001306259710,"netValue":1.2022722401288146},{"date":"2026-03-23T16:00:00.000Z","stockId":7001306259710,"netValue":1.17726576393563},{"date":"2026-03-22T16:00:00.000Z","stockId":7001306259710,"netValue":1.1405575922879303},{"date":"2026-03-19T16:00:00.000Z","stockId":7001306259710,"netValue":1.1986576616728617},{"date":"2026-03-18T16:00:00.000Z","stockId":7001306259710,"netValue":1.2180918713084463},{"date":"2026-03-17T16:00:00.000Z","stockId":7001306259710,"netValue":1.2481337759722404},{"date":"2026-03-16T16:00:00.000Z","stockId":7001306259710,"netValue":1.2295227883544146},{"stockId":7001306259710,"date":"2026-03-15T16:00:00.000Z","netValue":1.2554778761729466},{"date":"2026-03-12T16:00:00.000Z","stockId":7001306259710,"netValue":1.2512498719785154},{"date":"2026-03-11T16:00:00.000Z","stockId":7001306259710,"netValue":1.258335083712816},{"stockId":7001306259710,"date":"2026-03-10T16:00:00.000Z","netValue":1.2713279822161192},{"stockId":7001306259710,"date":"2026-03-09T16:00:00.000Z","netValue":1.2740082662298575},{"date":"2026-03-08T16:00:00.000Z","stockId":7001306259710,"netValue":1.246676301123849},{"stockId":7001306259710,"date":"2026-03-05T16:00:00.000Z","netValue":1.256331513355901},{"date":"2026-03-04T16:00:00.000Z","stockId":7001306259710,"netValue":1.2402792474732247},{"stockId":7001306259710,"date":"2026-03-03T16:00:00.000Z","netValue":1.2238468442103585},{"stockId":7001306259710,"date":"2026-03-02T16:00:00.000Z","netValue":1.228445374271692},{"date":"2026-03-01T16:00:00.000Z","stockId":7001306259710,"netValue":1.2686418657593765},{"date":"2026-02-26T16:00:00.000Z","stockId":7001306259710,"netValue":1.2874324191269342},{"stockId":7001306259710,"date":"2026-02-25T16:00:00.000Z","netValue":1.2816638814498549},{"stockId":7001306259710,"date":"2026-02-24T16:00:00.000Z","netValue":1.2734783612385159},{"date":"2026-02-23T16:00:00.000Z","stockId":7001306259710,"netValue":1.2651042156158785},{"date":"2026-02-12T16:00:00.000Z","stockId":7001306259710,"netValue":1.251021804947757},{"date":"2026-02-11T16:00:00.000Z","stockId":7001306259710,"netValue":1.2587634115631028},{"stockId":7001306259710,"date":"2026-02-10T16:00:00.000Z","netValue":1.2515314008663136},{"date":"2026-02-09T16:00:00.000Z","stockId":7001306259710,"netValue":1.253108734179413},{"date":"2026-02-08T16:00:00.000Z","stockId":7001306259710,"netValue":1.2514449342337663},{"date":"2026-02-05T16:00:00.000Z","stockId":7001306259710,"netValue":1.2321340041855005},{"stockId":7001306259710,"date":"2026-02-04T16:00:00.000Z","netValue":1.2283232042989545},{"stockId":7001306259710,"date":"2026-02-03T16:00:00.000Z","netValue":1.2452303097566886},{"date":"2026-02-02T16:00:00.000Z","stockId":7001306259710,"netValue":1.2452771959670972},{"stockId":7001306259710,"date":"2026-02-01T16:00:00.000Z","netValue":1.2184215481906358},{"date":"2026-01-29T16:00:00.000Z","stockId":7001306259710,"netValue":1.264521832513261},{"stockId":7001306259710,"date":"2026-01-28T16:00:00.000Z","netValue":1.2787439903925875},{"date":"2026-01-27T16:00:00.000Z","stockId":7001306259710,"netValue":1.2955343755544448},{"date":"2026-01-26T16:00:00.000Z","stockId":7001306259710,"netValue":1.2881957544460472},{"stockId":7001306259710,"date":"2026-01-25T16:00:00.000Z","netValue":1.2793483337062481},{"date":"2026-01-22T16:00:00.000Z","stockId":7001306259710,"netValue":1.2814611532770463},{"date":"2026-01-21T16:00:00.000Z","stockId":7001306259710,"netValue":1.2647475214309272},{"date":"2026-01-20T16:00:00.000Z","stockId":7001306259710,"netValue":1.2546998066393442},{"date":"2026-01-19T16:00:00.000Z","stockId":7001306259710,"netValue":1.232647141057951},{"stockId":7001306259710,"date":"2026-01-18T16:00:00.000Z","netValue":1.2376164085474703},{"stockId":7001306259710,"date":"2026-01-15T16:00:00.000Z","netValue":1.2322633213049807},{"stockId":7001306259710,"date":"2026-01-14T16:00:00.000Z","netValue":1.226922943324126},{"stockId":7001306259710,"date":"2026-01-13T16:00:00.000Z","netValue":1.2206898957980434},{"date":"2026-01-12T16:00:00.000Z","stockId":7001306259710,"netValue":1.2082447638444345},{"date":"2026-01-11T16:00:00.000Z","stockId":7001306259710,"netValue":1.2217279834956132},{"stockId":7001306259710,"date":"2026-01-08T16:00:00.000Z","netValue":1.2076514553299114},{"stockId":7001306259710,"date":"2026-01-07T16:00:00.000Z","netValue":1.1910843098307071},{"date":"2026-01-06T16:00:00.000Z","stockId":7001306259710,"netValue":1.197575194233757},{"date":"2026-01-05T16:00:00.000Z","stockId":7001306259710,"netValue":1.1913073315732061},{"date":"2026-01-04T16:00:00.000Z","stockId":7001306259710,"netValue":1.1722362139517744},{"date":"2025-12-30T16:00:00.000Z","stockId":7001306259710,"netValue":1.1505638886165688},{"date":"2025-12-29T16:00:00.000Z","stockId":7001306259710,"netValue":1.152991881808747},{"date":"2025-12-28T16:00:00.000Z","stockId":7001306259710,"netValue":1.1490436309490195},{"date":"2025-12-25T16:00:00.000Z","stockId":7001306259710,"netValue":1.1562168928837946},{"date":"2025-12-24T16:00:00.000Z","stockId":7001306259710,"netValue":1.1505229373544137},{"date":"2025-12-23T16:00:00.000Z","stockId":7001306259710,"netValue":1.147461928665712},{"date":"2025-12-22T16:00:00.000Z","stockId":7001306259710,"netValue":1.1373152873248016},{"date":"2025-12-21T16:00:00.000Z","stockId":7001306259710,"netValue":1.1368879054957106},{"date":"2025-12-18T16:00:00.000Z","stockId":7001306259710,"netValue":1.1235948608351027},{"date":"2025-12-17T16:00:00.000Z","stockId":7001306259710,"netValue":1.1136995033987191},{"date":"2025-12-16T16:00:00.000Z","stockId":7001306259710,"netValue":1.1205943376847984},{"date":"2025-12-15T16:00:00.000Z","stockId":7001306259710,"netValue":1.098186942009849},{"date":"2025-12-14T16:00:00.000Z","stockId":7001306259710,"netValue":1.1141807297145934},{"date":"2025-12-11T16:00:00.000Z","stockId":7001306259710,"netValue":1.1224056923567332},{"date":"2025-12-10T16:00:00.000Z","stockId":7001306259710,"netValue":1.110535226211768},{"date":"2025-12-09T16:00:00.000Z","stockId":7001306259710,"netValue":1.123093973738281},{"date":"2025-12-08T16:00:00.000Z","stockId":7001306259710,"netValue":1.1172964352071713},{"date":"2025-12-07T16:00:00.000Z","stockId":7001306259710,"netValue":1.1225828535096667},{"date":"2025-12-04T16:00:00.000Z","stockId":7001306259710,"netValue":1.1097539610345408},{"date":"2025-12-03T16:00:00.000Z","stockId":7001306259710,"netValue":1.0966879951267492},{"date":"2025-12-02T16:00:00.000Z","stockId":7001306259710,"netValue":1.094004067457819},{"date":"2025-12-01T16:00:00.000Z","stockId":7001306259710,"netValue":1.097744335442047},{"date":"2025-11-30T16:00:00.000Z","stockId":7001306259710,"netValue":1.1056681272885074},{"date":"2025-11-27T16:00:00.000Z","stockId":7001306259710,"netValue":1.0947699043306396},{"date":"2025-11-26T16:00:00.000Z","stockId":7001306259710,"netValue":1.084945082301994},{"date":"2025-11-25T16:00:00.000Z","stockId":7001306259710,"netValue":1.085158544144857},{"date":"2025-11-24T16:00:00.000Z","stockId":7001306259710,"netValue":1.0793579519059884},{"date":"2025-11-23T16:00:00.000Z","stockId":7001306259710,"netValue":1.066633415079436},{"date":"2025-11-20T16:00:00.000Z","stockId":7001306259710,"netValue":1.0618415260580925},{"date":"2025-11-19T16:00:00.000Z","stockId":7001306259710,"netValue":1.0936348906650155},{"date":"2025-11-18T16:00:00.000Z","stockId":7001306259710,"netValue":1.1003392811361261},{"date":"2025-11-17T16:00:00.000Z","stockId":7001306259710,"netValue":1.1020826605196665},{"date":"2025-11-16T16:00:00.000Z","stockId":7001306259710,"netValue":1.115276593665834},{"date":"2025-11-13T16:00:00.000Z","stockId":7001306259710,"netValue":1.1209224981792756},{"date":"2025-11-12T16:00:00.000Z","stockId":7001306259710,"netValue":1.1339697821279175},{"date":"2025-11-11T16:00:00.000Z","stockId":7001306259710,"netValue":1.1208809533552124},{"date":"2025-11-10T16:00:00.000Z","stockId":7001306259710,"netValue":1.1237176224953773},{"date":"2025-11-09T16:00:00.000Z","stockId":7001306259710,"netValue":1.1294334688546483},{"date":"2025-11-06T16:00:00.000Z","stockId":7001306259710,"netValue":1.1283101055415417},{"date":"2025-11-05T16:00:00.000Z","stockId":7001306259710,"netValue":1.1290721754267652},{"date":"2025-11-04T16:00:00.000Z","stockId":7001306259710,"netValue":1.1122993478574144},{"date":"2025-11-03T16:00:00.000Z","stockId":7001306259710,"netValue":1.1070734353965594},{"date":"2025-11-02T16:00:00.000Z","stockId":7001306259710,"netValue":1.1204437013005224},{"date":"2025-10-30T16:00:00.000Z","stockId":7001306259710,"netValue":1.1214505931235939},{"date":"2025-10-29T16:00:00.000Z","stockId":7001306259710,"netValue":1.1324162222887078},{"date":"2025-10-28T16:00:00.000Z","stockId":7001306259710,"netValue":1.1481608165418071},{"date":"2025-10-27T16:00:00.000Z","stockId":7001306259710,"netValue":1.1277125670761312},{"date":"2025-10-26T16:00:00.000Z","stockId":7001306259710,"netValue":1.1323310421876998},{"date":"2025-10-23T16:00:00.000Z","stockId":7001306259710,"netValue":1.115166923126717},{"date":"2025-10-22T16:00:00.000Z","stockId":7001306259710,"netValue":1.0954729595960306},{"date":"2025-10-21T16:00:00.000Z","stockId":7001306259710,"netValue":1.093993084109488},{"date":"2025-10-20T16:00:00.000Z","stockId":7001306259710,"netValue":1.099731793333672},{"date":"2025-10-19T16:00:00.000Z","stockId":7001306259710,"netValue":1.0787490114377578},{"date":"2025-10-16T16:00:00.000Z","stockId":7001306259710,"netValue":1.0690122883581399},{"date":"2025-10-15T16:00:00.000Z","stockId":7001306259710,"netValue":1.1014232795768675},{"date":"2025-10-14T16:00:00.000Z","stockId":7001306259710,"netValue":1.1101167946457513},{"date":"2025-10-13T16:00:00.000Z","stockId":7001306259710,"netValue":1.0903576281056928},{"date":"2025-10-12T16:00:00.000Z","stockId":7001306259710,"netValue":1.118954677998322},{"date":"2025-10-09T16:00:00.000Z","stockId":7001306259710,"netValue":1.1251273191242186},{"date":"2025-10-08T16:00:00.000Z","stockId":7001306259710,"netValue":1.1450031674241745},{"date":"2025-09-29T16:00:00.000Z","stockId":7001306259710,"netValue":1.130687578801723},{"date":"2025-09-28T16:00:00.000Z","stockId":7001306259710,"netValue":1.1229329593113655},{"date":"2025-09-25T16:00:00.000Z","stockId":7001306259710,"netValue":1.1074421280977604},{"date":"2025-09-24T16:00:00.000Z","stockId":7001306259710,"netValue":1.1202840722182783},{"date":"2025-09-23T16:00:00.000Z","stockId":7001306259710,"netValue":1.1154168974147651},{"date":"2025-09-22T16:00:00.000Z","stockId":7001306259710,"netValue":1.0980707114070731},{"date":"2025-09-21T16:00:00.000Z","stockId":7001306259710,"netValue":1.1016660544597034},{"date":"2025-09-18T16:00:00.000Z","stockId":7001306259710,"netValue":1.0975019683130596},{"date":"2025-09-17T16:00:00.000Z","stockId":7001306259710,"netValue":1.0977761635799608},{"date":"2025-09-16T16:00:00.000Z","stockId":7001306259710,"netValue":1.1074348189001206},{"date":"2025-09-15T16:00:00.000Z","stockId":7001306259710,"netValue":1.1005291295222808},{"date":"2025-09-14T16:00:00.000Z","stockId":7001306259710,"netValue":1.0960548719961196},{"date":"2025-09-11T16:00:00.000Z","stockId":7001306259710,"netValue":1.0991750069301212},{"date":"2025-09-10T16:00:00.000Z","stockId":7001306259710,"netValue":1.1013895737385464},{"date":"2025-09-09T16:00:00.000Z","stockId":7001306259710,"netValue":1.0787593176452308},{"date":"2025-09-08T16:00:00.000Z","stockId":7001306259710,"netValue":1.0791369933618515},{"date":"2025-09-07T16:00:00.000Z","stockId":7001306259710,"netValue":1.085239977878058},{"date":"2025-09-04T16:00:00.000Z","stockId":7001306259710,"netValue":1.0758104062984597},{"date":"2025-09-03T16:00:00.000Z","stockId":7001306259710,"netValue":1.0466852747283468},{"date":"2025-09-02T16:00:00.000Z","stockId":7001306259710,"netValue":1.0687580194787873},{"date":"2025-09-01T16:00:00.000Z","stockId":7001306259710,"netValue":1.0795994093012866},{"date":"2025-08-31T16:00:00.000Z","stockId":7001306259710,"netValue":1.1015362646253966},{"date":"2025-08-28T16:00:00.000Z","stockId":7001306259710,"netValue":1.090428838164837},{"date":"2025-08-27T16:00:00.000Z","stockId":7001306259710,"netValue":1.0839666729552133},{"date":"2025-08-26T16:00:00.000Z","stockId":7001306259710,"netValue":1.0692330507118564},{"date":"2025-08-25T16:00:00.000Z","stockId":7001306259710,"netValue":1.0865292717804003},{"date":"2025-08-24T16:00:00.000Z","stockId":7001306259710,"netValue":1.0833449690462507},{"date":"2025-08-21T16:00:00.000Z","stockId":7001306259710,"netValue":1.0703950047367372},{"date":"2025-08-20T16:00:00.000Z","stockId":7001306259710,"netValue":1.0600819665613623},{"date":"2025-08-19T16:00:00.000Z","stockId":7001306259710,"netValue":1.0626875807271643},{"date":"2025-08-18T16:00:00.000Z","stockId":7001306259710,"netValue":1.0526569277684543},{"date":"2025-08-17T16:00:00.000Z","stockId":7001306259710,"netValue":1.0516309628089675},{"date":"2025-08-14T16:00:00.000Z","stockId":7001306259710,"netValue":1.041998980078805},{"date":"2025-08-13T16:00:00.000Z","stockId":7001306259710,"netValue":1.0274642431805283},{"date":"2025-08-12T16:00:00.000Z","stockId":7001306259710,"netValue":1.0395304833075942},{"date":"2025-08-11T16:00:00.000Z","stockId":7001306259710,"netValue":1.029335782777625},{"date":"2025-08-10T16:00:00.000Z","stockId":7001306259710,"netValue":1.0271503880479198},{"date":"2025-08-07T16:00:00.000Z","stockId":7001306259710,"netValue":1.0199765097594333},{"date":"2025-08-06T16:00:00.000Z","stockId":7001306259710,"netValue":1.017436756428197},{"date":"2025-08-05T16:00:00.000Z","stockId":7001306259710,"netValue":1.0179151307532042},{"date":"2025-08-04T16:00:00.000Z","stockId":7001306259710,"netValue":1.0122219026520456},{"date":"2025-08-03T16:00:00.000Z","stockId":7001306259710,"netValue":1.0044867921186835},{"date":"2025-07-31T16:00:00.000Z","stockId":7001306259710,"netValue":0.9983045002540323},{"date":"2025-07-30T16:00:00.000Z","stockId":7001306259710,"netValue":0.9952966776712293},{"date":"2025-07-29T16:00:00.000Z","stockId":7001306259710,"netValue":1.0098166404483029},{"date":"2025-07-28T16:00:00.000Z","stockId":7001306259710,"netValue":1.0113899820078007},{"date":"2025-07-27T16:00:00.000Z","stockId":7001306259710,"netValue":1.0098758092710058},{"date":"2025-07-24T16:00:00.000Z","stockId":7001306259710,"netValue":1.007940945476975},{"date":"2025-07-23T16:00:00.000Z","stockId":7001306259710,"netValue":1.006439195771827},{"date":"2025-07-22T16:00:00.000Z","stockId":7001306259710,"netValue":1},{"date":"2025-07-21T16:00:00.000Z","stockId":7001306259710,"netValue":1}]}