window.pageData = {"startDate":"2024-07-25T18:18:43.832Z","endDate":"2026-07-25T18:18:43.832Z","manager":{"_id":7231925175050,"name":"王诗瑶","gender":"f","educationCode":"001002","nationalityCode":"002001","resume":"王诗瑶女士：硕士，博时基金管理有限公司/历任研究员、高级研究员、高级研究员兼基金经理助理。现任博时新兴消费主题混合基金的基金经理。2012 年从北京大学硕士研究生毕业后加入博时基金管理有限公司。2022年4月6日起担任博时女性消费主题混合型证券投资基金的基金经理。","tickerId":231925175050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801467396","exchange":"fm","cnInfoCode":"8801467396","followedNum":0,"currency":"CNY","workingDate":"2017-06-04T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"hybrid","pinyin":"wsy","fundCompany":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7231925175050,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":0.028368844850410246,"fm_p_r_m3":-0.09027543650379355,"fm_p_r_m6":-0.19664507710841683,"fm_p_r_y1":-0.2021720409344585,"fm_p_r_y3":-0.2680447457679328,"fm_p_r_y5":-0.5360798139701499,"fm_cagr_p_r_fs":-0.0026523951271645307,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.8030218242865137,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.9564134495641345,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.12752452394691285,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.7600235849056604,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.9156923076923077,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.9781021897810219,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.9831261101243339,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.9834183673469388,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5531791907514451,"fm_p_r_fys":-0.17548023161093074},"fmi":{"stockId":7231925175050,"type":"fmi","fm_my":9.1,"fm_d":{"3000000004505":"基金经理","3000000009619":"基金经理","3000000010326":"基金经理","3000000013836":"基金经理"},"fm_wy":13,"fm_a_as":0,"fm_a_mfn":4,"fm_as":989615311.8725,"fm_b_as":0,"fm_e_as":0,"fm_h_as":989615311.8725,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":989615311.8725,"fm_q_as":0,"fm_r_f_cagr":0.0364,"fm_r_fd":3000000004505,"fm_r_ftp":0.386}},"topTenManagedFundList":[{"_id":3000000010326,"__csrcFundId":8233,"stockCode":"010326","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10326,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:40.175Z","status":"normal","name":"博时消费创新混合型证券投资基金","exchange":"jj","inceptionDate":"2020-10-22T16:00:00.000Z","shortName":"博时消费创新混合(010326)","followedNum":14,"fundCollectionId":4000050050000,"currency":"CNY","setUpDate":"2020-10-22T16:00:00.000Z","setUpAssetScale":5806391227.47,"setUpShares":5806391227.47,"pinyin":"bsxfcxhhxzqtzjj","masterFundShortName":"博时消费创新混合","hotMetrics":{"stockId":3000000010326,"type":"f_as","f_tas":535719211.8404,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004505,"stockCode":"004505","stockType":"fund","areaCode":"cn","followedNum":18,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-03-20T16:00:00.000Z","setUpScale":207236000,"market":"a","tickerId":4505,"name":"博时新兴消费主题混合型证券投资基金","shortName":"博时新兴消费主题混合(004505)","fundSecondLevel":"hybrid","__csrcFundId":1761,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:40.104Z","masterFundFlag":1,"inceptionDate":"2017-06-04T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","pinyin":"bsxxxfzthhxzqtzjj","masterFundShortName":"博时新兴消费主题混合","hotMetrics":{"stockId":3000000004505,"type":"f_as","f_tas":234682645.754,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013836,"__csrcFundId":10203,"stockCode":"013836","shortName":"博时时代消费混合(013836)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13836,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:40.314Z","status":"normal","exchange":"jj","name":"博时时代消费混合型证券投资基金","fundCollectionId":4000050050000,"followedNum":6,"inceptionDate":"2021-12-20T16:00:00.000Z","setUpDate":"2021-12-20T16:00:00.000Z","setUpAssetScale":631618367.84,"setUpShares":631618367.84,"pinyin":"bssdxfhhxzqtzjj","masterFundShortName":"博时时代消费混合","hotMetrics":{"stockId":3000000013836,"type":"f_as","f_tas":125542860.8426,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010327,"name":"博时消费创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-10-22T16:00:00.000Z","stockCode":"010327","tickerId":10327,"shortName":"博时消费创新混合C","__csrcFundId":8233,"lastUpdated":"2025-01-04T00:32:06.300Z","exchange":"jj","followedNum":8,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","setUpDate":"2020-10-22T16:00:00.000Z","setUpAssetScale":1056350498.37,"setUpShares":1056350498.37,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsxfcxhhxzqtzjj","hotMetrics":{"stockId":3000000010327,"type":"f_as","f_tas":87026821.5167,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013837,"name":"博时时代消费混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013837","tickerId":13837,"shortName":"博时时代消费混合C","currency":"CNY","__csrcFundId":10203,"lastUpdated":"2025-01-04T00:32:13.789Z","inceptionDate":"2021-12-20T16:00:00.000Z","fundCollectionId":4000050050000,"followedNum":3,"status":"normal","setUpDate":"2021-12-20T16:00:00.000Z","setUpAssetScale":15083479.8,"setUpShares":15083479.8,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bssdxfhhxzqtzjj","hotMetrics":{"stockId":3000000013837,"type":"f_as","f_tas":5246605.340799999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011879,"name":"博时新兴消费主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011879","tickerId":11879,"shortName":"博时新兴消费主题混合C","__csrcFundId":1761,"lastUpdated":"2025-01-04T00:32:09.554Z","inceptionDate":"2021-03-24T16:00:00.000Z","exchange":"jj","followedNum":3,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsxxxfzthhxzqtzjj","hotMetrics":{"stockId":3000000011879,"type":"f_as","f_tas":1397166.578,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7231925175050,"netValue":0.9760316654459886},{"stockId":7231925175050,"date":"2026-07-22T16:00:00.000Z","netValue":0.9854464795967485},{"date":"2026-07-21T16:00:00.000Z","stockId":7231925175050,"netValue":0.9894301411674898},{"stockId":7231925175050,"date":"2026-07-20T16:00:00.000Z","netValue":0.9867057494299579},{"date":"2026-07-19T16:00:00.000Z","stockId":7231925175050,"netValue":0.9872318780647393},{"date":"2026-07-16T16:00:00.000Z","stockId":7231925175050,"netValue":0.9690207575990946},{"date":"2026-07-15T16:00:00.000Z","stockId":7231925175050,"netValue":0.9880560395704032},{"stockId":7231925175050,"date":"2026-07-14T16:00:00.000Z","netValue":0.9796024623819706},{"date":"2026-07-13T16:00:00.000Z","stockId":7231925175050,"netValue":0.9599070451854222},{"stockId":7231925175050,"date":"2026-07-12T16:00:00.000Z","netValue":0.9601454856818199},{"stockId":7231925175050,"date":"2026-07-09T16:00:00.000Z","netValue":0.9642584701763603},{"date":"2026-07-08T16:00:00.000Z","stockId":7231925175050,"netValue":0.9595954003042693},{"date":"2026-07-07T16:00:00.000Z","stockId":7231925175050,"netValue":0.9685677755396298},{"date":"2026-07-06T16:00:00.000Z","stockId":7231925175050,"netValue":0.9709797404188554},{"date":"2026-07-05T16:00:00.000Z","stockId":7231925175050,"netValue":0.980793492673129},{"stockId":7231925175050,"date":"2026-07-02T16:00:00.000Z","netValue":0.9653989427374894},{"date":"2026-07-01T16:00:00.000Z","stockId":7231925175050,"netValue":0.9612282797172297},{"stockId":7231925175050,"date":"2026-06-30T16:00:00.000Z","netValue":0.9586286623418072},{"stockId":7231925175050,"date":"2026-06-29T16:00:00.000Z","netValue":0.9474758432132717},{"stockId":7231925175050,"date":"2026-06-28T16:00:00.000Z","netValue":0.9568547219516174},{"stockId":7231925175050,"date":"2026-06-25T16:00:00.000Z","netValue":0.9417561368870141},{"date":"2026-06-24T16:00:00.000Z","stockId":7231925175050,"netValue":0.9491066073554233},{"date":"2026-06-23T16:00:00.000Z","stockId":7231925175050,"netValue":0.9522813257450946},{"date":"2026-06-22T16:00:00.000Z","stockId":7231925175050,"netValue":0.9570408374947444},{"stockId":7231925175050,"date":"2026-06-21T16:00:00.000Z","netValue":0.9619370422625002},{"date":"2026-06-17T16:00:00.000Z","stockId":7231925175050,"netValue":0.9603085800463259},{"date":"2026-06-16T16:00:00.000Z","stockId":7231925175050,"netValue":0.9697271420985032},{"stockId":7231925175050,"date":"2026-06-15T16:00:00.000Z","netValue":0.9813992455333012},{"stockId":7231925175050,"date":"2026-06-14T16:00:00.000Z","netValue":0.9923949660337421},{"date":"2026-06-11T16:00:00.000Z","stockId":7231925175050,"netValue":0.9939735059420568},{"date":"2026-06-10T16:00:00.000Z","stockId":7231925175050,"netValue":0.9817342771904252},{"stockId":7231925175050,"date":"2026-06-09T16:00:00.000Z","netValue":0.9776446707735555},{"stockId":7231925175050,"date":"2026-06-08T16:00:00.000Z","netValue":0.9704491444015656},{"stockId":7231925175050,"date":"2026-06-07T16:00:00.000Z","netValue":0.9743616859728181},{"stockId":7231925175050,"date":"2026-06-04T16:00:00.000Z","netValue":0.9828608621890572},{"stockId":7231925175050,"date":"2026-06-03T16:00:00.000Z","netValue":0.9857508024382611},{"stockId":7231925175050,"date":"2026-06-02T16:00:00.000Z","netValue":0.9943834389971948},{"date":"2026-06-01T16:00:00.000Z","stockId":7231925175050,"netValue":1.0043183729575942},{"stockId":7231925175050,"date":"2026-05-31T16:00:00.000Z","netValue":1.0147992259643919},{"stockId":7231925175050,"date":"2026-05-28T16:00:00.000Z","netValue":1.0015083790162786},{"date":"2026-05-27T16:00:00.000Z","stockId":7231925175050,"netValue":0.9855688976788738},{"stockId":7231925175050,"date":"2026-05-26T16:00:00.000Z","netValue":0.9999946085302335},{"stockId":7231925175050,"date":"2026-05-25T16:00:00.000Z","netValue":1.0034053541431247},{"stockId":7231925175050,"date":"2026-05-24T16:00:00.000Z","netValue":1.0051414546731094},{"stockId":7231925175050,"date":"2026-05-21T16:00:00.000Z","netValue":1.0086367683674196},{"stockId":7231925175050,"date":"2026-05-20T16:00:00.000Z","netValue":1.0180887280117399},{"stockId":7231925175050,"date":"2026-05-19T16:00:00.000Z","netValue":1.025286648196655},{"date":"2026-05-18T16:00:00.000Z","stockId":7231925175050,"netValue":1.0319905133429437},{"date":"2026-05-17T16:00:00.000Z","stockId":7231925175050,"netValue":1.0283341490675282},{"stockId":7231925175050,"date":"2026-05-14T16:00:00.000Z","netValue":1.0466833309366836},{"stockId":7231925175050,"date":"2026-05-13T16:00:00.000Z","netValue":1.0590181738520652},{"stockId":7231925175050,"date":"2026-05-12T16:00:00.000Z","netValue":1.0582713459773476},{"date":"2026-05-11T16:00:00.000Z","stockId":7231925175050,"netValue":1.0642194368533766},{"date":"2026-05-10T16:00:00.000Z","stockId":7231925175050,"netValue":1.080582360066536},{"stockId":7231925175050,"date":"2026-05-07T16:00:00.000Z","netValue":1.0870354877102475},{"date":"2026-05-06T16:00:00.000Z","stockId":7231925175050,"netValue":1.0912283216839886},{"date":"2026-05-05T16:00:00.000Z","stockId":7231925175050,"netValue":1.0866862986269206},{"date":"2026-04-29T16:00:00.000Z","stockId":7231925175050,"netValue":1.0933854942892522},{"stockId":7231925175050,"date":"2026-04-28T16:00:00.000Z","netValue":1.0956731724372206},{"date":"2026-04-27T16:00:00.000Z","stockId":7231925175050,"netValue":1.0670667730739534},{"date":"2026-04-26T16:00:00.000Z","stockId":7231925175050,"netValue":1.070872582676249},{"date":"2026-04-23T16:00:00.000Z","stockId":7231925175050,"netValue":1.0728870084533655},{"date":"2026-04-22T16:00:00.000Z","stockId":7231925175050,"netValue":1.0797885636330866},{"date":"2026-04-21T16:00:00.000Z","stockId":7231925175050,"netValue":1.0759177283753598},{"stockId":7231925175050,"date":"2026-04-20T16:00:00.000Z","netValue":1.0819013763746184},{"stockId":7231925175050,"date":"2026-04-19T16:00:00.000Z","netValue":1.077566200015914},{"date":"2026-04-16T16:00:00.000Z","stockId":7231925175050,"netValue":1.0750746536269504},{"date":"2026-04-15T16:00:00.000Z","stockId":7231925175050,"netValue":1.0981778466610452},{"date":"2026-04-14T16:00:00.000Z","stockId":7231925175050,"netValue":1.1012256989453866},{"stockId":7231925175050,"date":"2026-04-13T16:00:00.000Z","netValue":1.0958261771618432},{"date":"2026-04-12T16:00:00.000Z","stockId":7231925175050,"netValue":1.0957633289311572},{"date":"2026-04-09T16:00:00.000Z","stockId":7231925175050,"netValue":1.1072441323155788},{"date":"2026-04-08T16:00:00.000Z","stockId":7231925175050,"netValue":1.1097412210853412},{"stockId":7231925175050,"date":"2026-04-07T16:00:00.000Z","netValue":1.1233476309114645},{"stockId":7231925175050,"date":"2026-04-06T16:00:00.000Z","netValue":1.1023804065740332},{"stockId":7231925175050,"date":"2026-04-02T16:00:00.000Z","netValue":1.103521944107977},{"date":"2026-04-01T16:00:00.000Z","stockId":7231925175050,"netValue":1.1077345308050692},{"date":"2026-03-31T16:00:00.000Z","stockId":7231925175050,"netValue":1.1029255065252375},{"date":"2026-03-30T16:00:00.000Z","stockId":7231925175050,"netValue":1.0777554154294866},{"stockId":7231925175050,"date":"2026-03-29T16:00:00.000Z","netValue":1.0841580326553288},{"stockId":7231925175050,"date":"2026-03-26T16:00:00.000Z","netValue":1.0796312205806409},{"date":"2026-03-25T16:00:00.000Z","stockId":7231925175050,"netValue":1.0664370247789867},{"stockId":7231925175050,"date":"2026-03-24T16:00:00.000Z","netValue":1.0852696315732637},{"stockId":7231925175050,"date":"2026-03-23T16:00:00.000Z","netValue":1.0828959174784552},{"date":"2026-03-22T16:00:00.000Z","stockId":7231925175050,"netValue":1.0639603007455847},{"date":"2026-03-19T16:00:00.000Z","stockId":7231925175050,"netValue":1.108232303954563},{"date":"2026-03-18T16:00:00.000Z","stockId":7231925175050,"netValue":1.1129547348302051},{"stockId":7231925175050,"date":"2026-03-17T16:00:00.000Z","netValue":1.141182909084256},{"date":"2026-03-16T16:00:00.000Z","stockId":7231925175050,"netValue":1.1412752543099884},{"stockId":7231925175050,"date":"2026-03-15T16:00:00.000Z","netValue":1.1476263219871752},{"stockId":7231925175050,"date":"2026-03-12T16:00:00.000Z","netValue":1.126040090367126},{"stockId":7231925175050,"date":"2026-03-11T16:00:00.000Z","netValue":1.1274918320489604},{"stockId":7231925175050,"date":"2026-03-10T16:00:00.000Z","netValue":1.1340366407966185},{"stockId":7231925175050,"date":"2026-03-09T16:00:00.000Z","netValue":1.134153461100711},{"date":"2026-03-08T16:00:00.000Z","stockId":7231925175050,"netValue":1.1255593026583657},{"stockId":7231925175050,"date":"2026-03-05T16:00:00.000Z","netValue":1.129971584674045},{"date":"2026-03-04T16:00:00.000Z","stockId":7231925175050,"netValue":1.1084659517324997},{"date":"2026-03-03T16:00:00.000Z","stockId":7231925175050,"netValue":1.1080939758232633},{"stockId":7231925175050,"date":"2026-03-02T16:00:00.000Z","netValue":1.1254165723079104},{"stockId":7231925175050,"date":"2026-03-01T16:00:00.000Z","netValue":1.1445798370987315},{"stockId":7231925175050,"date":"2026-02-26T16:00:00.000Z","netValue":1.165832059328847},{"stockId":7231925175050,"date":"2026-02-25T16:00:00.000Z","netValue":1.1648583005237478},{"stockId":7231925175050,"date":"2026-02-24T16:00:00.000Z","netValue":1.1778594997778984},{"date":"2026-02-23T16:00:00.000Z","stockId":7231925175050,"netValue":1.1796099591878095},{"stockId":7231925175050,"date":"2026-02-12T16:00:00.000Z","netValue":1.1909056280054857},{"stockId":7231925175050,"date":"2026-02-11T16:00:00.000Z","netValue":1.1980952024657283},{"date":"2026-02-10T16:00:00.000Z","stockId":7231925175050,"netValue":1.2048125625182968},{"date":"2026-02-09T16:00:00.000Z","stockId":7231925175050,"netValue":1.2115150582732364},{"stockId":7231925175050,"date":"2026-02-08T16:00:00.000Z","netValue":1.2218061590870373},{"date":"2026-02-05T16:00:00.000Z","stockId":7231925175050,"netValue":1.2113452323736391},{"stockId":7231925175050,"date":"2026-02-04T16:00:00.000Z","netValue":1.2227253050261688},{"stockId":7231925175050,"date":"2026-02-03T16:00:00.000Z","netValue":1.2095486103317103},{"date":"2026-02-02T16:00:00.000Z","stockId":7231925175050,"netValue":1.1938008175942094},{"stockId":7231925175050,"date":"2026-02-01T16:00:00.000Z","netValue":1.1851784035724902},{"date":"2026-01-29T16:00:00.000Z","stockId":7231925175050,"netValue":1.1930925765213458},{"stockId":7231925175050,"date":"2026-01-28T16:00:00.000Z","netValue":1.2143855730954527},{"stockId":7231925175050,"date":"2026-01-27T16:00:00.000Z","netValue":1.2043554855522025},{"date":"2026-01-26T16:00:00.000Z","stockId":7231925175050,"netValue":1.2071803892516413},{"date":"2026-01-25T16:00:00.000Z","stockId":7231925175050,"netValue":1.2089460431384573},{"stockId":7231925175050,"date":"2026-01-22T16:00:00.000Z","netValue":1.2149445253075384},{"stockId":7231925175050,"date":"2026-01-21T16:00:00.000Z","netValue":1.2113438545226538},{"stockId":7231925175050,"date":"2026-01-20T16:00:00.000Z","netValue":1.2085838976597956},{"stockId":7231925175050,"date":"2026-01-19T16:00:00.000Z","netValue":1.2056072813707035},{"date":"2026-01-18T16:00:00.000Z","stockId":7231925175050,"netValue":1.194954736269519},{"stockId":7231925175050,"date":"2026-01-15T16:00:00.000Z","netValue":1.1828752439978945},{"date":"2026-01-14T16:00:00.000Z","stockId":7231925175050,"netValue":1.1843319229640716},{"date":"2026-01-13T16:00:00.000Z","stockId":7231925175050,"netValue":1.191493904904288},{"stockId":7231925175050,"date":"2026-01-12T16:00:00.000Z","netValue":1.1963028049534123},{"date":"2026-01-11T16:00:00.000Z","stockId":7231925175050,"netValue":1.2053415568181955},{"stockId":7231925175050,"date":"2026-01-08T16:00:00.000Z","netValue":1.2002122170159453},{"date":"2026-01-07T16:00:00.000Z","stockId":7231925175050,"netValue":1.1946229168165812},{"date":"2026-01-06T16:00:00.000Z","stockId":7231925175050,"netValue":1.2026350103248837},{"date":"2026-01-05T16:00:00.000Z","stockId":7231925175050,"netValue":1.2010964175578516},{"date":"2026-01-04T16:00:00.000Z","stockId":7231925175050,"netValue":1.1889670452099064},{"date":"2025-12-30T16:00:00.000Z","stockId":7231925175050,"netValue":1.1837577494993727},{"date":"2025-12-29T16:00:00.000Z","stockId":7231925175050,"netValue":1.1840898294203865},{"date":"2025-12-28T16:00:00.000Z","stockId":7231925175050,"netValue":1.1852203293358492},{"date":"2025-12-25T16:00:00.000Z","stockId":7231925175050,"netValue":1.192365145319956},{"date":"2025-12-24T16:00:00.000Z","stockId":7231925175050,"netValue":1.1957679377178188},{"date":"2025-12-23T16:00:00.000Z","stockId":7231925175050,"netValue":1.1927637063113934},{"date":"2025-12-22T16:00:00.000Z","stockId":7231925175050,"netValue":1.1893277675274285},{"date":"2025-12-21T16:00:00.000Z","stockId":7231925175050,"netValue":1.2001487488494396},{"date":"2025-12-18T16:00:00.000Z","stockId":7231925175050,"netValue":1.1913599847845509},{"date":"2025-12-17T16:00:00.000Z","stockId":7231925175050,"netValue":1.1795775341908317},{"date":"2025-12-16T16:00:00.000Z","stockId":7231925175050,"netValue":1.1834045953501051},{"date":"2025-12-15T16:00:00.000Z","stockId":7231925175050,"netValue":1.1774800822828693},{"date":"2025-12-14T16:00:00.000Z","stockId":7231925175050,"netValue":1.1832391921654697},{"date":"2025-12-11T16:00:00.000Z","stockId":7231925175050,"netValue":1.174569673201735},{"date":"2025-12-10T16:00:00.000Z","stockId":7231925175050,"netValue":1.1594198366993096},{"date":"2025-12-09T16:00:00.000Z","stockId":7231925175050,"netValue":1.1753120538193733},{"date":"2025-12-08T16:00:00.000Z","stockId":7231925175050,"netValue":1.163954186021217},{"date":"2025-12-07T16:00:00.000Z","stockId":7231925175050,"netValue":1.1709886188210334},{"date":"2025-12-04T16:00:00.000Z","stockId":7231925175050,"netValue":1.178498896869026},{"date":"2025-12-03T16:00:00.000Z","stockId":7231925175050,"netValue":1.1774868177822455},{"date":"2025-12-02T16:00:00.000Z","stockId":7231925175050,"netValue":1.1879162422050844},{"date":"2025-12-01T16:00:00.000Z","stockId":7231925175050,"netValue":1.1994549894483961},{"date":"2025-11-30T16:00:00.000Z","stockId":7231925175050,"netValue":1.2050628205777563},{"date":"2025-11-27T16:00:00.000Z","stockId":7231925175050,"netValue":1.2045080000837225},{"date":"2025-11-26T16:00:00.000Z","stockId":7231925175050,"netValue":1.1936239846722994},{"date":"2025-11-25T16:00:00.000Z","stockId":7231925175050,"netValue":1.18439042325511},{"date":"2025-11-24T16:00:00.000Z","stockId":7231925175050,"netValue":1.180972464497438},{"date":"2025-11-23T16:00:00.000Z","stockId":7231925175050,"netValue":1.1757648022718001},{"date":"2025-11-20T16:00:00.000Z","stockId":7231925175050,"netValue":1.1671195719107446},{"date":"2025-11-19T16:00:00.000Z","stockId":7231925175050,"netValue":1.1871270065580593},{"date":"2025-11-18T16:00:00.000Z","stockId":7231925175050,"netValue":1.194743598990623},{"date":"2025-11-17T16:00:00.000Z","stockId":7231925175050,"netValue":1.1964842738704102},{"date":"2025-11-16T16:00:00.000Z","stockId":7231925175050,"netValue":1.2064230267387985},{"date":"2025-11-13T16:00:00.000Z","stockId":7231925175050,"netValue":1.2125216291391607},{"date":"2025-11-12T16:00:00.000Z","stockId":7231925175050,"netValue":1.229287553515527},{"date":"2025-11-11T16:00:00.000Z","stockId":7231925175050,"netValue":1.2237583313398703},{"date":"2025-11-10T16:00:00.000Z","stockId":7231925175050,"netValue":1.2209949791249253},{"date":"2025-11-09T16:00:00.000Z","stockId":7231925175050,"netValue":1.2164339339221826},{"date":"2025-11-06T16:00:00.000Z","stockId":7231925175050,"netValue":1.175132182036487},{"date":"2025-11-05T16:00:00.000Z","stockId":7231925175050,"netValue":1.1782247952597418},{"date":"2025-11-04T16:00:00.000Z","stockId":7231925175050,"netValue":1.1771887703071116},{"date":"2025-11-03T16:00:00.000Z","stockId":7231925175050,"netValue":1.1729662080720988},{"date":"2025-11-02T16:00:00.000Z","stockId":7231925175050,"netValue":1.19011008657163},{"date":"2025-10-30T16:00:00.000Z","stockId":7231925175050,"netValue":1.192605038329007},{"date":"2025-10-29T16:00:00.000Z","stockId":7231925175050,"netValue":1.191147534911123},{"date":"2025-10-28T16:00:00.000Z","stockId":7231925175050,"netValue":1.200086778891988},{"date":"2025-10-27T16:00:00.000Z","stockId":7231925175050,"netValue":1.1980867985655428},{"date":"2025-10-26T16:00:00.000Z","stockId":7231925175050,"netValue":1.2010205326942724},{"date":"2025-10-23T16:00:00.000Z","stockId":7231925175050,"netValue":1.1946903028050158},{"date":"2025-10-22T16:00:00.000Z","stockId":7231925175050,"netValue":1.1998789013395195},{"date":"2025-10-21T16:00:00.000Z","stockId":7231925175050,"netValue":1.1993403817891675},{"date":"2025-10-20T16:00:00.000Z","stockId":7231925175050,"netValue":1.2109358756554123},{"date":"2025-10-19T16:00:00.000Z","stockId":7231925175050,"netValue":1.2079828357631681},{"date":"2025-10-16T16:00:00.000Z","stockId":7231925175050,"netValue":1.2118925907019285},{"date":"2025-10-15T16:00:00.000Z","stockId":7231925175050,"netValue":1.2360534067113516},{"date":"2025-10-14T16:00:00.000Z","stockId":7231925175050,"netValue":1.2342539804565895},{"date":"2025-10-13T16:00:00.000Z","stockId":7231925175050,"netValue":1.2055405220388882},{"date":"2025-10-12T16:00:00.000Z","stockId":7231925175050,"netValue":1.2115537589288032},{"date":"2025-10-09T16:00:00.000Z","stockId":7231925175050,"netValue":1.220769733143658},{"date":"2025-10-08T16:00:00.000Z","stockId":7231925175050,"netValue":1.2285874489385922},{"date":"2025-09-29T16:00:00.000Z","stockId":7231925175050,"netValue":1.244335210915955},{"date":"2025-09-28T16:00:00.000Z","stockId":7231925175050,"netValue":1.2341418176213441},{"date":"2025-09-25T16:00:00.000Z","stockId":7231925175050,"netValue":1.2251795423073653},{"date":"2025-09-24T16:00:00.000Z","stockId":7231925175050,"netValue":1.2350148924527014},{"date":"2025-09-23T16:00:00.000Z","stockId":7231925175050,"netValue":1.2440928504433395},{"date":"2025-09-22T16:00:00.000Z","stockId":7231925175050,"netValue":1.2315878711385468},{"date":"2025-09-21T16:00:00.000Z","stockId":7231925175050,"netValue":1.2482533245945975},{"date":"2025-09-18T16:00:00.000Z","stockId":7231925175050,"netValue":1.2579892466332536},{"date":"2025-09-17T16:00:00.000Z","stockId":7231925175050,"netValue":1.259424094436834},{"date":"2025-09-16T16:00:00.000Z","stockId":7231925175050,"netValue":1.2772912342009037},{"date":"2025-09-15T16:00:00.000Z","stockId":7231925175050,"netValue":1.280746278522762},{"date":"2025-09-14T16:00:00.000Z","stockId":7231925175050,"netValue":1.2781755654010925},{"date":"2025-09-11T16:00:00.000Z","stockId":7231925175050,"netValue":1.2767180133774931},{"date":"2025-09-10T16:00:00.000Z","stockId":7231925175050,"netValue":1.2804910699976535},{"date":"2025-09-09T16:00:00.000Z","stockId":7231925175050,"netValue":1.2715821269403382},{"date":"2025-09-08T16:00:00.000Z","stockId":7231925175050,"netValue":1.2691279761120824},{"date":"2025-09-07T16:00:00.000Z","stockId":7231925175050,"netValue":1.2763356568831703},{"date":"2025-09-04T16:00:00.000Z","stockId":7231925175050,"netValue":1.2639867378980252},{"date":"2025-09-03T16:00:00.000Z","stockId":7231925175050,"netValue":1.2501102305158514},{"date":"2025-09-02T16:00:00.000Z","stockId":7231925175050,"netValue":1.255916165798988},{"date":"2025-09-01T16:00:00.000Z","stockId":7231925175050,"netValue":1.2671421965633818},{"date":"2025-08-31T16:00:00.000Z","stockId":7231925175050,"netValue":1.2902537894682014},{"date":"2025-08-28T16:00:00.000Z","stockId":7231925175050,"netValue":1.2780204614060753},{"date":"2025-08-27T16:00:00.000Z","stockId":7231925175050,"netValue":1.2512769159876513},{"date":"2025-08-26T16:00:00.000Z","stockId":7231925175050,"netValue":1.2601024655752773},{"date":"2025-08-25T16:00:00.000Z","stockId":7231925175050,"netValue":1.2884747439744364},{"date":"2025-08-24T16:00:00.000Z","stockId":7231925175050,"netValue":1.2827079002663937},{"date":"2025-08-21T16:00:00.000Z","stockId":7231925175050,"netValue":1.2619975458998036},{"date":"2025-08-20T16:00:00.000Z","stockId":7231925175050,"netValue":1.259477467172904},{"date":"2025-08-19T16:00:00.000Z","stockId":7231925175050,"netValue":1.2520860249928685},{"date":"2025-08-18T16:00:00.000Z","stockId":7231925175050,"netValue":1.2348757465076519},{"date":"2025-08-17T16:00:00.000Z","stockId":7231925175050,"netValue":1.231015516146564},{"date":"2025-08-14T16:00:00.000Z","stockId":7231925175050,"netValue":1.2195376598254415},{"date":"2025-08-13T16:00:00.000Z","stockId":7231925175050,"netValue":1.217667756104458},{"date":"2025-08-12T16:00:00.000Z","stockId":7231925175050,"netValue":1.2289165003975906},{"date":"2025-08-11T16:00:00.000Z","stockId":7231925175050,"netValue":1.2198897123262147},{"date":"2025-08-10T16:00:00.000Z","stockId":7231925175050,"netValue":1.2165223374035459},{"date":"2025-08-07T16:00:00.000Z","stockId":7231925175050,"netValue":1.2160328172775101},{"date":"2025-08-06T16:00:00.000Z","stockId":7231925175050,"netValue":1.2223487525706567},{"date":"2025-08-05T16:00:00.000Z","stockId":7231925175050,"netValue":1.2159793053232324},{"date":"2025-08-04T16:00:00.000Z","stockId":7231925175050,"netValue":1.2074165785300506},{"date":"2025-08-03T16:00:00.000Z","stockId":7231925175050,"netValue":1.20182067250529},{"date":"2025-07-31T16:00:00.000Z","stockId":7231925175050,"netValue":1.1885942762082808},{"date":"2025-07-30T16:00:00.000Z","stockId":7231925175050,"netValue":1.1979761268459095},{"date":"2025-07-29T16:00:00.000Z","stockId":7231925175050,"netValue":1.2119617232357556},{"date":"2025-07-28T16:00:00.000Z","stockId":7231925175050,"netValue":1.2161876816979436},{"date":"2025-07-27T16:00:00.000Z","stockId":7231925175050,"netValue":1.2208428831475961},{"date":"2025-07-24T16:00:00.000Z","stockId":7231925175050,"netValue":1.2233610697087738},{"date":"2025-07-23T16:00:00.000Z","stockId":7231925175050,"netValue":1.2272061343642615},{"date":"2025-07-22T16:00:00.000Z","stockId":7231925175050,"netValue":1.224612244353542},{"date":"2025-07-21T16:00:00.000Z","stockId":7231925175050,"netValue":1.2243555340607446},{"date":"2025-07-20T16:00:00.000Z","stockId":7231925175050,"netValue":1.2076898404042307},{"date":"2025-07-17T16:00:00.000Z","stockId":7231925175050,"netValue":1.1917278336171921},{"date":"2025-07-16T16:00:00.000Z","stockId":7231925175050,"netValue":1.1889232943202295},{"date":"2025-07-15T16:00:00.000Z","stockId":7231925175050,"netValue":1.18602092398945},{"date":"2025-07-14T16:00:00.000Z","stockId":7231925175050,"netValue":1.1795933615659788},{"date":"2025-07-13T16:00:00.000Z","stockId":7231925175050,"netValue":1.1942277007409094},{"date":"2025-07-10T16:00:00.000Z","stockId":7231925175050,"netValue":1.1912891138092143},{"date":"2025-07-09T16:00:00.000Z","stockId":7231925175050,"netValue":1.1881333611626865},{"date":"2025-07-08T16:00:00.000Z","stockId":7231925175050,"netValue":1.196647427200194},{"date":"2025-07-07T16:00:00.000Z","stockId":7231925175050,"netValue":1.1870460322634007},{"date":"2025-07-06T16:00:00.000Z","stockId":7231925175050,"netValue":1.1858265428295327},{"date":"2025-07-03T16:00:00.000Z","stockId":7231925175050,"netValue":1.1875908624753952},{"date":"2025-07-02T16:00:00.000Z","stockId":7231925175050,"netValue":1.1936064233483594},{"date":"2025-07-01T16:00:00.000Z","stockId":7231925175050,"netValue":1.188098619124175},{"date":"2025-06-30T16:00:00.000Z","stockId":7231925175050,"netValue":1.1931826784178279},{"date":"2025-06-29T16:00:00.000Z","stockId":7231925175050,"netValue":1.188258686080731},{"date":"2025-06-26T16:00:00.000Z","stockId":7231925175050,"netValue":1.1800649410955812},{"date":"2025-06-25T16:00:00.000Z","stockId":7231925175050,"netValue":1.1846381598729534},{"date":"2025-06-24T16:00:00.000Z","stockId":7231925175050,"netValue":1.1876095390895343},{"date":"2025-06-23T16:00:00.000Z","stockId":7231925175050,"netValue":1.1804973239640515},{"date":"2025-06-22T16:00:00.000Z","stockId":7231925175050,"netValue":1.1631883884524736},{"date":"2025-06-19T16:00:00.000Z","stockId":7231925175050,"netValue":1.1632236355059518},{"date":"2025-06-18T16:00:00.000Z","stockId":7231925175050,"netValue":1.1663874584946643},{"date":"2025-06-17T16:00:00.000Z","stockId":7231925175050,"netValue":1.1851233474758456},{"date":"2025-06-16T16:00:00.000Z","stockId":7231925175050,"netValue":1.1937893594397815},{"date":"2025-06-15T16:00:00.000Z","stockId":7231925175050,"netValue":1.2022544063934775},{"date":"2025-06-12T16:00:00.000Z","stockId":7231925175050,"netValue":1.2060373531252615},{"date":"2025-06-11T16:00:00.000Z","stockId":7231925175050,"netValue":1.2296459081473567},{"date":"2025-06-10T16:00:00.000Z","stockId":7231925175050,"netValue":1.2318546336162348},{"date":"2025-06-09T16:00:00.000Z","stockId":7231925175050,"netValue":1.2135256212493948},{"date":"2025-06-08T16:00:00.000Z","stockId":7231925175050,"netValue":1.2134171725900336},{"date":"2025-06-05T16:00:00.000Z","stockId":7231925175050,"netValue":1.2045333588110867},{"date":"2025-06-04T16:00:00.000Z","stockId":7231925175050,"netValue":1.2088017487422027},{"date":"2025-06-03T16:00:00.000Z","stockId":7231925175050,"netValue":1.2317952009294753},{"date":"2025-06-02T16:00:00.000Z","stockId":7231925175050,"netValue":1.2038826626502592},{"date":"2025-05-29T16:00:00.000Z","stockId":7231925175050,"netValue":1.1789890309737014},{"date":"2025-05-28T16:00:00.000Z","stockId":7231925175050,"netValue":1.1789918838419893},{"date":"2025-05-27T16:00:00.000Z","stockId":7231925175050,"netValue":1.180026446515115},{"date":"2025-05-26T16:00:00.000Z","stockId":7231925175050,"netValue":1.1749702241714635},{"date":"2025-05-25T16:00:00.000Z","stockId":7231925175050,"netValue":1.165952182567815},{"date":"2025-05-22T16:00:00.000Z","stockId":7231925175050,"netValue":1.1653841788570585},{"date":"2025-05-21T16:00:00.000Z","stockId":7231925175050,"netValue":1.1830421801480981},{"date":"2025-05-20T16:00:00.000Z","stockId":7231925175050,"netValue":1.1894474320532067},{"date":"2025-05-19T16:00:00.000Z","stockId":7231925175050,"netValue":1.1945031939082247},{"date":"2025-05-18T16:00:00.000Z","stockId":7231925175050,"netValue":1.1726238283670414},{"date":"2025-05-15T16:00:00.000Z","stockId":7231925175050,"netValue":1.1672339531350178},{"date":"2025-05-14T16:00:00.000Z","stockId":7231925175050,"netValue":1.1632380399438145},{"date":"2025-05-13T16:00:00.000Z","stockId":7231925175050,"netValue":1.1606389454500066},{"date":"2025-05-12T16:00:00.000Z","stockId":7231925175050,"netValue":1.1541106457473116},{"date":"2025-05-11T16:00:00.000Z","stockId":7231925175050,"netValue":1.1514967419179727},{"date":"2025-05-08T16:00:00.000Z","stockId":7231925175050,"netValue":1.1497056565734114},{"date":"2025-05-07T16:00:00.000Z","stockId":7231925175050,"netValue":1.1401577349137542},{"date":"2025-05-06T16:00:00.000Z","stockId":7231925175050,"netValue":1.1418836502587661},{"date":"2025-05-05T16:00:00.000Z","stockId":7231925175050,"netValue":1.1433426308788555},{"date":"2025-04-29T16:00:00.000Z","stockId":7231925175050,"netValue":1.1360184744932436},{"date":"2025-04-28T16:00:00.000Z","stockId":7231925175050,"netValue":1.1382010441967885},{"date":"2025-04-27T16:00:00.000Z","stockId":7231925175050,"netValue":1.1275250267853323},{"date":"2025-04-24T16:00:00.000Z","stockId":7231925175050,"netValue":1.1244300948633907},{"date":"2025-04-23T16:00:00.000Z","stockId":7231925175050,"netValue":1.1268859219131784},{"date":"2025-04-22T16:00:00.000Z","stockId":7231925175050,"netValue":1.1211618040189941},{"date":"2025-04-21T16:00:00.000Z","stockId":7231925175050,"netValue":1.1260418705999657},{"date":"2025-04-20T16:00:00.000Z","stockId":7231925175050,"netValue":1.1191934126327912},{"date":"2025-04-17T16:00:00.000Z","stockId":7231925175050,"netValue":1.1091227581072132},{"date":"2025-04-16T16:00:00.000Z","stockId":7231925175050,"netValue":1.1171019541057108},{"date":"2025-04-15T16:00:00.000Z","stockId":7231925175050,"netValue":1.1092753950117085},{"date":"2025-04-14T16:00:00.000Z","stockId":7231925175050,"netValue":1.1148608928984132},{"date":"2025-04-13T16:00:00.000Z","stockId":7231925175050,"netValue":1.1132328382022394},{"date":"2025-04-10T16:00:00.000Z","stockId":7231925175050,"netValue":1.0959850967980174},{"date":"2025-04-09T16:00:00.000Z","stockId":7231925175050,"netValue":1.0998928878972216},{"date":"2025-04-08T16:00:00.000Z","stockId":7231925175050,"netValue":1.0846960740892426},{"date":"2025-04-07T16:00:00.000Z","stockId":7231925175050,"netValue":1.062322155841687},{"date":"2025-04-06T16:00:00.000Z","stockId":7231925175050,"netValue":1.029679180783213},{"date":"2025-04-02T16:00:00.000Z","stockId":7231925175050,"netValue":1.107895960714146},{"date":"2025-04-01T16:00:00.000Z","stockId":7231925175050,"netValue":1.1056898105794313},{"date":"2025-03-31T16:00:00.000Z","stockId":7231925175050,"netValue":1.1008947934963838},{"date":"2025-03-30T16:00:00.000Z","stockId":7231925175050,"netValue":1.09501924892717},{"date":"2025-03-27T16:00:00.000Z","stockId":7231925175050,"netValue":1.1057536590289216},{"date":"2025-03-26T16:00:00.000Z","stockId":7231925175050,"netValue":1.1149958134516953},{"date":"2025-03-25T16:00:00.000Z","stockId":7231925175050,"netValue":1.1042828548359078},{"date":"2025-03-24T16:00:00.000Z","stockId":7231925175050,"netValue":1.1012482924132552},{"date":"2025-03-23T16:00:00.000Z","stockId":7231925175050,"netValue":1.1109172302162693},{"date":"2025-03-20T16:00:00.000Z","stockId":7231925175050,"netValue":1.1030111468677761},{"date":"2025-03-19T16:00:00.000Z","stockId":7231925175050,"netValue":1.120694085764789},{"date":"2025-03-18T16:00:00.000Z","stockId":7231925175050,"netValue":1.1382719664602234},{"date":"2025-03-17T16:00:00.000Z","stockId":7231925175050,"netValue":1.1448583366165201},{"date":"2025-03-16T16:00:00.000Z","stockId":7231925175050,"netValue":1.1435234448230516},{"date":"2025-03-13T16:00:00.000Z","stockId":7231925175050,"netValue":1.1411465186429228},{"date":"2025-03-12T16:00:00.000Z","stockId":7231925175050,"netValue":1.102654830131016},{"date":"2025-03-11T16:00:00.000Z","stockId":7231925175050,"netValue":1.1092774196452606},{"date":"2025-03-10T16:00:00.000Z","stockId":7231925175050,"netValue":1.1100350872953224},{"date":"2025-03-09T16:00:00.000Z","stockId":7231925175050,"netValue":1.090116599231361},{"date":"2025-03-06T16:00:00.000Z","stockId":7231925175050,"netValue":1.0921817538582765},{"date":"2025-03-05T16:00:00.000Z","stockId":7231925175050,"netValue":1.084053320915265},{"date":"2025-03-04T16:00:00.000Z","stockId":7231925175050,"netValue":1.0698643737255513},{"date":"2025-03-03T16:00:00.000Z","stockId":7231925175050,"netValue":1.0651593730729618},{"date":"2025-03-02T16:00:00.000Z","stockId":7231925175050,"netValue":1.0665586330611607},{"date":"2025-02-27T16:00:00.000Z","stockId":7231925175050,"netValue":1.06775381128429},{"date":"2025-02-26T16:00:00.000Z","stockId":7231925175050,"netValue":1.0806562438496754},{"date":"2025-02-25T16:00:00.000Z","stockId":7231925175050,"netValue":1.0541130006999277},{"date":"2025-02-24T16:00:00.000Z","stockId":7231925175050,"netValue":1.045023321031124},{"date":"2025-02-23T16:00:00.000Z","stockId":7231925175050,"netValue":1.0600240108996613},{"date":"2025-02-20T16:00:00.000Z","stockId":7231925175050,"netValue":1.0532530349377078},{"date":"2025-02-19T16:00:00.000Z","stockId":7231925175050,"netValue":1.0567536919715033},{"date":"2025-02-18T16:00:00.000Z","stockId":7231925175050,"netValue":1.0572853066486336},{"date":"2025-02-17T16:00:00.000Z","stockId":7231925175050,"netValue":1.0492275976666505},{"date":"2025-02-16T16:00:00.000Z","stockId":7231925175050,"netValue":1.0612584644495273},{"date":"2025-02-13T16:00:00.000Z","stockId":7231925175050,"netValue":1.061422115594634},{"date":"2025-02-12T16:00:00.000Z","stockId":7231925175050,"netValue":1.0558064661052522},{"date":"2025-02-11T16:00:00.000Z","stockId":7231925175050,"netValue":1.0538005421332688},{"date":"2025-02-10T16:00:00.000Z","stockId":7231925175050,"netValue":1.0505233020513323},{"date":"2025-02-09T16:00:00.000Z","stockId":7231925175050,"netValue":1.0546835219973687},{"date":"2025-02-06T16:00:00.000Z","stockId":7231925175050,"netValue":1.0491898846928034},{"date":"2025-02-05T16:00:00.000Z","stockId":7231925175050,"netValue":1.040494319975056},{"date":"2025-02-04T16:00:00.000Z","stockId":7231925175050,"netValue":1.0432651668072737},{"date":"2025-01-26T16:00:00.000Z","stockId":7231925175050,"netValue":1.0651429583437797},{"date":"2025-01-23T16:00:00.000Z","stockId":7231925175050,"netValue":1.0614332305976888},{"date":"2025-01-22T16:00:00.000Z","stockId":7231925175050,"netValue":1.0594318565089436},{"date":"2025-01-21T16:00:00.000Z","stockId":7231925175050,"netValue":1.0620386709196992},{"date":"2025-01-20T16:00:00.000Z","stockId":7231925175050,"netValue":1.0745396579136808},{"date":"2025-01-19T16:00:00.000Z","stockId":7231925175050,"netValue":1.0736174352049177},{"date":"2025-01-16T16:00:00.000Z","stockId":7231925175050,"netValue":1.064795602535924},{"date":"2025-01-15T16:00:00.000Z","stockId":7231925175050,"netValue":1.0590371333411377},{"date":"2025-01-14T16:00:00.000Z","stockId":7231925175050,"netValue":1.0516154525383572},{"date":"2025-01-13T16:00:00.000Z","stockId":7231925175050,"netValue":1.058804207430916},{"date":"2025-01-12T16:00:00.000Z","stockId":7231925175050,"netValue":1.0325484574358637},{"date":"2025-01-09T16:00:00.000Z","stockId":7231925175050,"netValue":1.0415368632846884},{"date":"2025-01-08T16:00:00.000Z","stockId":7231925175050,"netValue":1.0630581231300869},{"date":"2025-01-07T16:00:00.000Z","stockId":7231925175050,"netValue":1.069864396728058},{"date":"2025-01-06T16:00:00.000Z","stockId":7231925175050,"netValue":1.0711777556061808},{"date":"2025-01-05T16:00:00.000Z","stockId":7231925175050,"netValue":1.0638476344168788},{"date":"2025-01-02T16:00:00.000Z","stockId":7231925175050,"netValue":1.0730582479108244},{"date":"2025-01-01T16:00:00.000Z","stockId":7231925175050,"netValue":1.0968725587836887},{"date":"2024-12-30T16:00:00.000Z","stockId":7231925175050,"netValue":1.1053688179590826},{"date":"2024-12-29T16:00:00.000Z","stockId":7231925175050,"netValue":1.1047329540532032},{"date":"2024-12-26T16:00:00.000Z","stockId":7231925175050,"netValue":1.103449976338272},{"date":"2024-12-25T16:00:00.000Z","stockId":7231925175050,"netValue":1.1064838127548828},{"date":"2024-12-24T16:00:00.000Z","stockId":7231925175050,"netValue":1.104230273069482},{"date":"2024-12-23T16:00:00.000Z","stockId":7231925175050,"netValue":1.1121184752289899},{"date":"2024-12-22T16:00:00.000Z","stockId":7231925175050,"netValue":1.095347210579859},{"date":"2024-12-19T16:00:00.000Z","stockId":7231925175050,"netValue":1.107697928816839},{"date":"2024-12-18T16:00:00.000Z","stockId":7231925175050,"netValue":1.105581531401275},{"date":"2024-12-17T16:00:00.000Z","stockId":7231925175050,"netValue":1.1150293327412726},{"date":"2024-12-16T16:00:00.000Z","stockId":7231925175050,"netValue":1.117468802581183},{"date":"2024-12-15T16:00:00.000Z","stockId":7231925175050,"netValue":1.1271353698681343},{"date":"2024-12-12T16:00:00.000Z","stockId":7231925175050,"netValue":1.1399326982277649},{"date":"2024-12-11T16:00:00.000Z","stockId":7231925175050,"netValue":1.1655122023847413},{"date":"2024-12-10T16:00:00.000Z","stockId":7231925175050,"netValue":1.1369197906339759},{"date":"2024-12-09T16:00:00.000Z","stockId":7231925175050,"netValue":1.1238523967582768},{"date":"2024-12-08T16:00:00.000Z","stockId":7231925175050,"netValue":1.108454160190599},{"date":"2024-12-05T16:00:00.000Z","stockId":7231925175050,"netValue":1.1106996440274264},{"date":"2024-12-04T16:00:00.000Z","stockId":7231925175050,"netValue":1.1020632677102447},{"date":"2024-12-03T16:00:00.000Z","stockId":7231925175050,"netValue":1.1059819838337415},{"date":"2024-12-02T16:00:00.000Z","stockId":7231925175050,"netValue":1.1130729410431563},{"date":"2024-12-01T16:00:00.000Z","stockId":7231925175050,"netValue":1.1145197227645083},{"date":"2024-11-28T16:00:00.000Z","stockId":7231925175050,"netValue":1.1041260701130926},{"date":"2024-11-27T16:00:00.000Z","stockId":7231925175050,"netValue":1.0888212462977631},{"date":"2024-11-26T16:00:00.000Z","stockId":7231925175050,"netValue":1.0959724475803485},{"date":"2024-11-25T16:00:00.000Z","stockId":7231925175050,"netValue":1.0774945285828812},{"date":"2024-11-24T16:00:00.000Z","stockId":7231925175050,"netValue":1.072299552708433},{"date":"2024-11-21T16:00:00.000Z","stockId":7231925175050,"netValue":1.07019709205668},{"date":"2024-11-20T16:00:00.000Z","stockId":7231925175050,"netValue":1.0943212609291586},{"date":"2024-11-19T16:00:00.000Z","stockId":7231925175050,"netValue":1.094055992344534},{"date":"2024-11-18T16:00:00.000Z","stockId":7231925175050,"netValue":1.0856039957611623},{"date":"2024-11-17T16:00:00.000Z","stockId":7231925175050,"netValue":1.0799671209115465},{"date":"2024-11-14T16:00:00.000Z","stockId":7231925175050,"netValue":1.090345062797021},{"date":"2024-11-13T16:00:00.000Z","stockId":7231925175050,"netValue":1.098816242501688},{"date":"2024-11-12T16:00:00.000Z","stockId":7231925175050,"netValue":1.1125487033586205},{"date":"2024-11-11T16:00:00.000Z","stockId":7231925175050,"netValue":1.114381559003782},{"date":"2024-11-10T16:00:00.000Z","stockId":7231925175050,"netValue":1.1169274510916147},{"date":"2024-11-07T16:00:00.000Z","stockId":7231925175050,"netValue":1.124230619905189},{"date":"2024-11-06T16:00:00.000Z","stockId":7231925175050,"netValue":1.1430319938176763},{"date":"2024-11-05T16:00:00.000Z","stockId":7231925175050,"netValue":1.098344811942567},{"date":"2024-11-04T16:00:00.000Z","stockId":7231925175050,"netValue":1.1001133798204668},{"date":"2024-11-03T16:00:00.000Z","stockId":7231925175050,"netValue":1.0854016388536274},{"date":"2024-10-31T16:00:00.000Z","stockId":7231925175050,"netValue":1.0741860101161071},{"date":"2024-10-30T16:00:00.000Z","stockId":7231925175050,"netValue":1.073032189866256},{"date":"2024-10-29T16:00:00.000Z","stockId":7231925175050,"netValue":1.075682700719184},{"date":"2024-10-28T16:00:00.000Z","stockId":7231925175050,"netValue":1.0867581147308512},{"date":"2024-10-27T16:00:00.000Z","stockId":7231925175050,"netValue":1.102948896114539},{"date":"2024-10-24T16:00:00.000Z","stockId":7231925175050,"netValue":1.0927661160974285},{"date":"2024-10-23T16:00:00.000Z","stockId":7231925175050,"netValue":1.0853083423827228},{"date":"2024-10-22T16:00:00.000Z","stockId":7231925175050,"netValue":1.0960979386474872},{"date":"2024-10-21T16:00:00.000Z","stockId":7231925175050,"netValue":1.090478114864565},{"date":"2024-10-20T16:00:00.000Z","stockId":7231925175050,"netValue":1.077731344346736},{"date":"2024-10-17T16:00:00.000Z","stockId":7231925175050,"netValue":1.0795988882808594},{"date":"2024-10-16T16:00:00.000Z","stockId":7231925175050,"netValue":1.0575036950343921},{"date":"2024-10-15T16:00:00.000Z","stockId":7231925175050,"netValue":1.070283737048865},{"date":"2024-10-14T16:00:00.000Z","stockId":7231925175050,"netValue":1.0771596124862304},{"date":"2024-10-13T16:00:00.000Z","stockId":7231925175050,"netValue":1.1009737919624836},{"date":"2024-10-10T16:00:00.000Z","stockId":7231925175050,"netValue":1.0919832431201166},{"date":"2024-10-09T16:00:00.000Z","stockId":7231925175050,"netValue":1.1097407632511418},{"date":"2024-10-08T16:00:00.000Z","stockId":7231925175050,"netValue":1.0970755924223352},{"date":"2024-10-07T16:00:00.000Z","stockId":7231925175050,"netValue":1.1620128543498804},{"date":"2024-09-29T16:00:00.000Z","stockId":7231925175050,"netValue":1.1552793247609217},{"date":"2024-09-26T16:00:00.000Z","stockId":7231925175050,"netValue":1.0972746643310023},{"date":"2024-09-25T16:00:00.000Z","stockId":7231925175050,"netValue":1.0490071101297656},{"date":"2024-09-24T16:00:00.000Z","stockId":7231925175050,"netValue":1.0011577381957668},{"date":"2024-09-23T16:00:00.000Z","stockId":7231925175050,"netValue":0.9977190284409193},{"date":"2024-09-22T16:00:00.000Z","stockId":7231925175050,"netValue":0.9734315415985887},{"date":"2024-09-19T16:00:00.000Z","stockId":7231925175050,"netValue":0.9712512023040497},{"date":"2024-09-18T16:00:00.000Z","stockId":7231925175050,"netValue":0.9710085947285813},{"date":"2024-09-17T16:00:00.000Z","stockId":7231925175050,"netValue":0.9564862282222615},{"date":"2024-09-12T16:00:00.000Z","stockId":7231925175050,"netValue":0.9594578943132088},{"date":"2024-09-11T16:00:00.000Z","stockId":7231925175050,"netValue":0.9696253988497591},{"date":"2024-09-10T16:00:00.000Z","stockId":7231925175050,"netValue":0.9784409462207255},{"date":"2024-09-09T16:00:00.000Z","stockId":7231925175050,"netValue":0.9818106514085203},{"date":"2024-09-08T16:00:00.000Z","stockId":7231925175050,"netValue":0.9810013178489552},{"date":"2024-09-05T16:00:00.000Z","stockId":7231925175050,"netValue":0.9909571971616182},{"date":"2024-09-04T16:00:00.000Z","stockId":7231925175050,"netValue":1.0004353063584575},{"date":"2024-09-03T16:00:00.000Z","stockId":7231925175050,"netValue":0.9983313067000574},{"date":"2024-09-02T16:00:00.000Z","stockId":7231925175050,"netValue":1.0004891882011449},{"date":"2024-09-01T16:00:00.000Z","stockId":7231925175050,"netValue":0.994097670539022},{"date":"2024-08-29T16:00:00.000Z","stockId":7231925175050,"netValue":1.0082244499340423},{"date":"2024-08-28T16:00:00.000Z","stockId":7231925175050,"netValue":0.9939181979275842},{"date":"2024-08-27T16:00:00.000Z","stockId":7231925175050,"netValue":0.9815824740566399},{"date":"2024-08-26T16:00:00.000Z","stockId":7231925175050,"netValue":0.9934327189998141},{"date":"2024-08-25T16:00:00.000Z","stockId":7231925175050,"netValue":0.9952420757789737},{"date":"2024-08-22T16:00:00.000Z","stockId":7231925175050,"netValue":0.99858521120778},{"date":"2024-08-21T16:00:00.000Z","stockId":7231925175050,"netValue":0.9985455202935445},{"date":"2024-08-20T16:00:00.000Z","stockId":7231925175050,"netValue":1.0017879127150227},{"date":"2024-08-19T16:00:00.000Z","stockId":7231925175050,"netValue":1.0049695151377003},{"date":"2024-08-18T16:00:00.000Z","stockId":7231925175050,"netValue":1.0111591844926535},{"date":"2024-08-15T16:00:00.000Z","stockId":7231925175050,"netValue":1.0117789977581695},{"date":"2024-08-14T16:00:00.000Z","stockId":7231925175050,"netValue":1.0122583503897011},{"date":"2024-08-13T16:00:00.000Z","stockId":7231925175050,"netValue":1.0103581018191226},{"date":"2024-08-12T16:00:00.000Z","stockId":7231925175050,"netValue":1.0177148123358686},{"date":"2024-08-11T16:00:00.000Z","stockId":7231925175050,"netValue":1.0234075199876695},{"date":"2024-08-08T16:00:00.000Z","stockId":7231925175050,"netValue":1.0246205879643897},{"date":"2024-08-07T16:00:00.000Z","stockId":7231925175050,"netValue":1.0292065752905406},{"date":"2024-08-06T16:00:00.000Z","stockId":7231925175050,"netValue":1.0195425040351664},{"date":"2024-08-05T16:00:00.000Z","stockId":7231925175050,"netValue":1.0147256406465202},{"date":"2024-08-04T16:00:00.000Z","stockId":7231925175050,"netValue":1.0132031177011567},{"date":"2024-08-01T16:00:00.000Z","stockId":7231925175050,"netValue":1.008253350463179},{"date":"2024-07-31T16:00:00.000Z","stockId":7231925175050,"netValue":1.0124493839919928},{"date":"2024-07-30T16:00:00.000Z","stockId":7231925175050,"netValue":1.0259526313016705},{"date":"2024-07-29T16:00:00.000Z","stockId":7231925175050,"netValue":1.0065488747977267},{"date":"2024-07-28T16:00:00.000Z","stockId":7231925175050,"netValue":1.0106042328058416}]}