window.pageData = {"startDate":"2024-07-25T10:29:58.634Z","endDate":"2026-07-25T10:29:58.634Z","manager":{"_id":7171717223590,"name":"裘倩倩","gender":"f","educationCode":"001002","resume":"裘倩倩女士：中国国籍，硕士研究生。曾任齐鲁证券有限公司研究所业务总监，2013年12月加入华安基金管理有限公司，历任投资研究部研究员、基金投资部基金经理助理。现任基金投资部基金经理。曾任华安医疗创新混合型证券投资基金基金经理。","tickerId":171717223590,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20075951","exchange":"fm","cnInfoCode":"db20075951","followedNum":0,"currency":"CNY","workingDate":"2022-03-27T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"hybrid","pinyin":"qqq","fundCompany":{"_id":4000050040000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7171717223590,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.15900177824594453,"fm_p_r_m3":-0.08023910266360956,"fm_p_r_m6":-0.11403188881919601,"fm_p_r_y1":-0.07556909537423018,"fm_cagr_p_r_fs":-0.06368751954451135,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.9261331841074426,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.8019925280199253,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.7224466243508367,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.7275943396226415,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.7495384615384615,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.9024552090245521,"fm_p_r_y3":-0.15225718058536863,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.923121387283237,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.9351687388987566,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.8398843930635839,"fm_p_r_fys":-0.07021767906718157},"fmi":{"stockId":7171717223590,"type":"fmi","fm_my":4.3,"fm_d":{"3000000008359":"本基金的基金经理","3000000010554":"本基金的基金经理"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":2,"fm_as":1623962759.0807,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1623962759.0807,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":1623962759.0807,"fm_q_as":0,"fm_r_f_cagr":-0.0339,"fm_r_fd":3000000010554,"fm_r_ftp":-0.0941}},"topTenManagedFundList":[{"_id":3000000010554,"__csrcFundId":8347,"stockCode":"010554","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10554,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:34.046Z","status":"normal","name":"华安新兴消费混合型证券投资基金","shortName":"华安新兴消费混合(010554)","exchange":"jj","followedNum":17,"inceptionDate":"2020-12-10T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","setUpDate":"2020-12-10T16:00:00.000Z","setUpAssetScale":6268109171.23,"setUpShares":6268109171.23,"pinyin":"haxxxfhhxzqtzjj","masterFundShortName":"华安新兴消费混合","hotMetrics":{"stockId":3000000010554,"type":"f_as","f_tas":1311213462.5711,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010555,"name":"华安新兴消费混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-10T16:00:00.000Z","stockCode":"010555","tickerId":10555,"shortName":"华安新兴消费混合C","__csrcFundId":8347,"lastUpdated":"2025-01-04T00:32:06.790Z","exchange":"jj","followedNum":17,"fundCollectionId":4000050040000,"currency":"CNY","memoNum":1,"status":"normal","setUpDate":"2020-12-10T16:00:00.000Z","setUpAssetScale":1518223909.36,"setUpShares":1518223909.36,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haxxxfhhxzqtzjj","hotMetrics":{"stockId":3000000010555,"type":"f_as","f_tas":312749296.5096,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49089,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"stockId":7171717223590,"date":"2026-07-23T16:00:00.000Z","netValue":0.7524443748170886},{"stockId":7171717223590,"date":"2026-07-22T16:00:00.000Z","netValue":0.7562327929451788},{"date":"2026-07-21T16:00:00.000Z","stockId":7171717223590,"netValue":0.7570470344017813},{"date":"2026-07-20T16:00:00.000Z","stockId":7171717223590,"netValue":0.7659717300061231},{"stockId":7171717223590,"date":"2026-07-19T16:00:00.000Z","netValue":0.7464385974071773},{"date":"2026-07-16T16:00:00.000Z","stockId":7171717223590,"netValue":0.7538751218808357},{"date":"2026-07-15T16:00:00.000Z","stockId":7171717223590,"netValue":0.802146706248112},{"date":"2026-07-14T16:00:00.000Z","stockId":7171717223590,"netValue":0.822100774194623},{"date":"2026-07-13T16:00:00.000Z","stockId":7171717223590,"netValue":0.8329898347542707},{"stockId":7171717223590,"date":"2026-07-12T16:00:00.000Z","netValue":0.8165159321322776},{"stockId":7171717223590,"date":"2026-07-09T16:00:00.000Z","netValue":0.837171680886848},{"stockId":7171717223590,"date":"2026-07-08T16:00:00.000Z","netValue":0.8603527979359118},{"stockId":7171717223590,"date":"2026-07-07T16:00:00.000Z","netValue":0.8278536778167317},{"date":"2026-07-06T16:00:00.000Z","stockId":7171717223590,"netValue":0.8466851309643555},{"stockId":7171717223590,"date":"2026-07-05T16:00:00.000Z","netValue":0.8571532766771012},{"stockId":7171717223590,"date":"2026-07-02T16:00:00.000Z","netValue":0.8602123499796773},{"stockId":7171717223590,"date":"2026-07-01T16:00:00.000Z","netValue":0.8524103327522314},{"date":"2026-06-30T16:00:00.000Z","stockId":7171717223590,"netValue":0.8884173912634808},{"stockId":7171717223590,"date":"2026-06-29T16:00:00.000Z","netValue":0.8969490440885137},{"stockId":7171717223590,"date":"2026-06-28T16:00:00.000Z","netValue":0.8838147698904683},{"date":"2026-06-25T16:00:00.000Z","stockId":7171717223590,"netValue":0.8783982360446057},{"date":"2026-06-24T16:00:00.000Z","stockId":7171717223590,"netValue":0.8947038832587878},{"stockId":7171717223590,"date":"2026-06-23T16:00:00.000Z","netValue":0.8807556965878924},{"date":"2026-06-22T16:00:00.000Z","stockId":7171717223590,"netValue":0.8694456155639994},{"stockId":7171717223590,"date":"2026-06-21T16:00:00.000Z","netValue":0.9009903752540946},{"stockId":7171717223590,"date":"2026-06-17T16:00:00.000Z","netValue":0.8908308974833614},{"date":"2026-06-16T16:00:00.000Z","stockId":7171717223590,"netValue":0.8834218250731918},{"stockId":7171717223590,"date":"2026-06-15T16:00:00.000Z","netValue":0.8640290817181366},{"date":"2026-06-14T16:00:00.000Z","stockId":7171717223590,"netValue":0.8571812995153983},{"date":"2026-06-11T16:00:00.000Z","stockId":7171717223590,"netValue":0.8209216187387298},{"date":"2026-06-10T16:00:00.000Z","stockId":7171717223590,"netValue":0.8216232314980192},{"date":"2026-06-09T16:00:00.000Z","stockId":7171717223590,"netValue":0.8183958128052884},{"date":"2026-06-08T16:00:00.000Z","stockId":7171717223590,"netValue":0.8318107321070491},{"date":"2026-06-07T16:00:00.000Z","stockId":7171717223590,"netValue":0.8059911742048295},{"date":"2026-06-04T16:00:00.000Z","stockId":7171717223590,"netValue":0.824962949904311},{"stockId":7171717223590,"date":"2026-06-03T16:00:00.000Z","netValue":0.8514841205658201},{"stockId":7171717223590,"date":"2026-06-02T16:00:00.000Z","netValue":0.8492669825743914},{"date":"2026-06-01T16:00:00.000Z","stockId":7171717223590,"netValue":0.8485653698151019},{"date":"2026-05-31T16:00:00.000Z","stockId":7171717223590,"netValue":0.8374236341813638},{"date":"2026-05-28T16:00:00.000Z","stockId":7171717223590,"netValue":0.8671442006973067},{"date":"2026-05-27T16:00:00.000Z","stockId":7171717223590,"netValue":0.8866772666042195},{"stockId":7171717223590,"date":"2026-05-26T16:00:00.000Z","netValue":0.8693893615270326},{"stockId":7171717223590,"date":"2026-05-25T16:00:00.000Z","netValue":0.8816536775756335},{"date":"2026-05-24T16:00:00.000Z","stockId":7171717223590,"netValue":0.893272426541539},{"stockId":7171717223590,"date":"2026-05-21T16:00:00.000Z","netValue":0.869810329182606},{"stockId":7171717223590,"date":"2026-05-20T16:00:00.000Z","netValue":0.8456746419026806},{"date":"2026-05-19T16:00:00.000Z","stockId":7171717223590,"netValue":0.8680141588467507},{"date":"2026-05-18T16:00:00.000Z","stockId":7171717223590,"netValue":0.8540659721758554},{"date":"2026-05-17T16:00:00.000Z","stockId":7171717223590,"netValue":0.8540659721758554},{"date":"2026-05-14T16:00:00.000Z","stockId":7171717223590,"netValue":0.8578266582377209},{"date":"2026-05-13T16:00:00.000Z","stockId":7171717223590,"netValue":0.8804468202855071},{"date":"2026-05-12T16:00:00.000Z","stockId":7171717223590,"netValue":0.9016357339764172},{"date":"2026-05-11T16:00:00.000Z","stockId":7171717223590,"netValue":0.8839548840819536},{"stockId":7171717223590,"date":"2026-05-10T16:00:00.000Z","netValue":0.8835058935880831},{"date":"2026-05-07T16:00:00.000Z","stockId":7171717223590,"netValue":0.8637202054157513},{"date":"2026-05-06T16:00:00.000Z","stockId":7171717223590,"netValue":0.8700066974110578},{"stockId":7171717223590,"date":"2026-05-05T16:00:00.000Z","netValue":0.8599595193538859},{"stockId":7171717223590,"date":"2026-04-29T16:00:00.000Z","netValue":0.82518734097106},{"date":"2026-04-28T16:00:00.000Z","stockId":7171717223590,"netValue":0.8208653647017633},{"stockId":7171717223590,"date":"2026-04-27T16:00:00.000Z","netValue":0.8078994358938729},{"date":"2026-04-26T16:00:00.000Z","stockId":7171717223590,"netValue":0.8187885492621924},{"date":"2026-04-23T16:00:00.000Z","stockId":7171717223590,"netValue":0.8180869365029029},{"date":"2026-04-22T16:00:00.000Z","stockId":7171717223590,"netValue":0.8148875406484695},{"date":"2026-04-21T16:00:00.000Z","stockId":7171717223590,"netValue":0.8183675816066187},{"stockId":7171717223590,"date":"2026-04-20T16:00:00.000Z","netValue":0.810144596723599},{"stockId":7171717223590,"date":"2026-04-19T16:00:00.000Z","netValue":0.8058226204543021},{"date":"2026-04-16T16:00:00.000Z","stockId":7171717223590,"netValue":0.803858104728292},{"date":"2026-04-15T16:00:00.000Z","stockId":7171717223590,"netValue":0.7991431836417187},{"date":"2026-04-14T16:00:00.000Z","stockId":7171717223590,"netValue":0.7816869331743768},{"date":"2026-04-13T16:00:00.000Z","stockId":7171717223590,"netValue":0.7814062880706609},{"stockId":7171717223590,"date":"2026-04-12T16:00:00.000Z","netValue":0.7778982242742145},{"stockId":7171717223590,"date":"2026-04-09T16:00:00.000Z","netValue":0.7814062880706609},{"stockId":7171717223590,"date":"2026-04-08T16:00:00.000Z","netValue":0.7772245081905454},{"date":"2026-04-07T16:00:00.000Z","stockId":7171717223590,"netValue":0.7797500331252978},{"date":"2026-04-06T16:00:00.000Z","stockId":7171717223590,"netValue":0.7544641902148408},{"date":"2026-04-02T16:00:00.000Z","stockId":7171717223590,"netValue":0.7587862770357758},{"date":"2026-04-01T16:00:00.000Z","stockId":7171717223590,"netValue":0.7610586164333613},{"stockId":7171717223590,"date":"2026-03-31T16:00:00.000Z","netValue":0.7625745644379048},{"stockId":7171717223590,"date":"2026-03-30T16:00:00.000Z","netValue":0.7356324665820845},{"stockId":7171717223590,"date":"2026-03-29T16:00:00.000Z","netValue":0.7468021651587075},{"stockId":7171717223590,"date":"2026-03-26T16:00:00.000Z","netValue":0.7475311282072773},{"stockId":7171717223590,"date":"2026-03-25T16:00:00.000Z","netValue":0.7373435782163915},{"stockId":7171717223590,"date":"2026-03-24T16:00:00.000Z","netValue":0.7476440068036249},{"date":"2026-03-23T16:00:00.000Z","stockId":7171717223590,"netValue":0.7355195879857369},{"date":"2026-03-22T16:00:00.000Z","stockId":7171717223590,"netValue":0.718624733179983},{"date":"2026-03-19T16:00:00.000Z","stockId":7171717223590,"netValue":0.7433493483271617},{"stockId":7171717223590,"date":"2026-03-18T16:00:00.000Z","netValue":0.7466892865623599},{"date":"2026-03-17T16:00:00.000Z","stockId":7171717223590,"netValue":0.7645662899538508},{"date":"2026-03-16T16:00:00.000Z","stockId":7171717223590,"netValue":0.7517129080873928},{"date":"2026-03-15T16:00:00.000Z","stockId":7171717223590,"netValue":0.7688883767747859},{"date":"2026-03-12T16:00:00.000Z","stockId":7171717223590,"netValue":0.7620681933635702},{"stockId":7171717223590,"date":"2026-03-11T16:00:00.000Z","netValue":0.7714139017095387},{"date":"2026-03-10T16:00:00.000Z","stockId":7171717223590,"netValue":0.7802258106367005},{"date":"2026-03-09T16:00:00.000Z","stockId":7171717223590,"netValue":0.7765778301753914},{"stockId":7171717223590,"date":"2026-03-08T16:00:00.000Z","netValue":0.754125554425798},{"stockId":7171717223590,"date":"2026-03-05T16:00:00.000Z","netValue":0.7677933495927014},{"stockId":7171717223590,"date":"2026-03-04T16:00:00.000Z","netValue":0.7623488072452094},{"stockId":7171717223590,"date":"2026-03-03T16:00:00.000Z","netValue":0.7578864134834548},{"date":"2026-03-02T16:00:00.000Z","stockId":7171717223590,"netValue":0.7698979537049951},{"stockId":7171717223590,"date":"2026-03-01T16:00:00.000Z","netValue":0.7952966752117998},{"stockId":7171717223590,"date":"2026-02-26T16:00:00.000Z","netValue":0.8085709779007166},{"date":"2026-02-25T16:00:00.000Z","stockId":7171717223590,"netValue":0.8055116535471577},{"date":"2026-02-24T16:00:00.000Z","stockId":7171717223590,"netValue":0.8148573618931261},{"stockId":7171717223590,"date":"2026-02-23T16:00:00.000Z","netValue":0.8119383444803868},{"stockId":7171717223590,"date":"2026-02-12T16:00:00.000Z","netValue":0.8256335679917622},{"date":"2026-02-11T16:00:00.000Z","stockId":7171717223590,"netValue":0.8354276255046611},{"stockId":7171717223590,"date":"2026-02-10T16:00:00.000Z","netValue":0.8391884845623181},{"date":"2026-02-09T16:00:00.000Z","stockId":7171717223590,"netValue":0.84727143044091},{"stockId":7171717223590,"date":"2026-02-08T16:00:00.000Z","netValue":0.8478600865486604},{"date":"2026-02-05T16:00:00.000Z","stockId":7171717223590,"netValue":0.8344729052633959},{"stockId":7171717223590,"date":"2026-02-04T16:00:00.000Z","netValue":0.8417140094970703},{"stockId":7171717223590,"date":"2026-02-03T16:00:00.000Z","netValue":0.844212106087351},{"date":"2026-02-02T16:00:00.000Z","stockId":7171717223590,"netValue":0.8410124747929726},{"date":"2026-02-01T16:00:00.000Z","stockId":7171717223590,"netValue":0.8308523531465585},{"stockId":7171717223590,"date":"2026-01-29T16:00:00.000Z","netValue":0.8506662253650517},{"date":"2026-01-28T16:00:00.000Z","stockId":7171717223590,"netValue":0.8566719954758218},{"stockId":7171717223590,"date":"2026-01-27T16:00:00.000Z","netValue":0.8537529780630826},{"date":"2026-01-26T16:00:00.000Z","stockId":7171717223590,"netValue":0.8517886808916083},{"date":"2026-01-25T16:00:00.000Z","stockId":7171717223590,"netValue":0.8398045690145399},{"stockId":7171717223590,"date":"2026-01-22T16:00:00.000Z","netValue":0.8492905843013276},{"date":"2026-01-21T16:00:00.000Z","stockId":7171717223590,"netValue":0.8531917502998042},{"stockId":7171717223590,"date":"2026-01-20T16:00:00.000Z","netValue":0.8585234140509486},{"stockId":7171717223590,"date":"2026-01-19T16:00:00.000Z","netValue":0.8600393620554918},{"stockId":7171717223590,"date":"2026-01-18T16:00:00.000Z","netValue":0.8589443348734072},{"date":"2026-01-15T16:00:00.000Z","stockId":7171717223590,"netValue":0.8602070973407834},{"date":"2026-01-14T16:00:00.000Z","stockId":7171717223590,"netValue":0.8585234140509486},{"stockId":7171717223590,"date":"2026-01-13T16:00:00.000Z","netValue":0.8627051939310642},{"stockId":7171717223590,"date":"2026-01-12T16:00:00.000Z","netValue":0.8623117014530775},{"date":"2026-01-11T16:00:00.000Z","stockId":7171717223590,"netValue":0.8699737265092106},{"stockId":7171717223590,"date":"2026-01-08T16:00:00.000Z","netValue":0.8599264834591445},{"stockId":7171717223590,"date":"2026-01-07T16:00:00.000Z","netValue":0.8493180176083726},{"date":"2026-01-06T16:00:00.000Z","stockId":7171717223590,"netValue":0.8519838731329481},{"date":"2026-01-05T16:00:00.000Z","stockId":7171717223590,"netValue":0.8461184074655465},{"date":"2026-01-04T16:00:00.000Z","stockId":7171717223590,"netValue":0.8350615389344975},{"date":"2025-12-30T16:00:00.000Z","stockId":7171717223590,"netValue":0.8092693933588533},{"date":"2025-12-29T16:00:00.000Z","stockId":7171717223590,"netValue":0.8191763182821052},{"date":"2025-12-28T16:00:00.000Z","stockId":7171717223590,"netValue":0.8187828718493585},{"date":"2025-12-25T16:00:00.000Z","stockId":7171717223590,"netValue":0.8271464067320666},{"date":"2025-12-24T16:00:00.000Z","stockId":7171717223590,"netValue":0.8303460168748926},{"date":"2025-12-23T16:00:00.000Z","stockId":7171717223590,"netValue":0.8285220104633411},{"date":"2025-12-22T16:00:00.000Z","stockId":7171717223590,"netValue":0.8264448658045466},{"date":"2025-12-21T16:00:00.000Z","stockId":7171717223590,"netValue":0.8267529602993197},{"date":"2025-12-18T16:00:00.000Z","stockId":7171717223590,"netValue":0.8192037964058704},{"date":"2025-12-17T16:00:00.000Z","stockId":7171717223590,"netValue":0.8105596451521542},{"date":"2025-12-16T16:00:00.000Z","stockId":7171717223590,"netValue":0.8201859537043981},{"date":"2025-12-15T16:00:00.000Z","stockId":7171717223590,"netValue":0.8009058584761449},{"date":"2025-12-14T16:00:00.000Z","stockId":7171717223590,"netValue":0.8134786389239723},{"date":"2025-12-11T16:00:00.000Z","stockId":7171717223590,"netValue":0.824227412960248},{"date":"2025-12-10T16:00:00.000Z","stockId":7171717223590,"netValue":0.8179685008600995},{"date":"2025-12-09T16:00:00.000Z","stockId":7171717223590,"netValue":0.8288575830818793},{"date":"2025-12-08T16:00:00.000Z","stockId":7171717223590,"netValue":0.8268932684848235},{"date":"2025-12-07T16:00:00.000Z","stockId":7171717223590,"netValue":0.8289978912673832},{"date":"2025-12-04T16:00:00.000Z","stockId":7171717223590,"netValue":0.8248161238260291},{"date":"2025-12-03T16:00:00.000Z","stockId":7171717223590,"netValue":0.8192312745296351},{"date":"2025-12-02T16:00:00.000Z","stockId":7171717223590,"netValue":0.8169863435615716},{"date":"2025-12-01T16:00:00.000Z","stockId":7171717223590,"netValue":0.8280432120926203},{"date":"2025-11-30T16:00:00.000Z","stockId":7171717223590,"netValue":0.8327862122759906},{"date":"2025-11-27T16:00:00.000Z","stockId":7171717223590,"netValue":0.8266401302375808},{"date":"2025-11-26T16:00:00.000Z","stockId":7171717223590,"netValue":0.8233002119092507},{"date":"2025-11-25T16:00:00.000Z","stockId":7171717223590,"netValue":0.8247032937642903},{"date":"2025-11-24T16:00:00.000Z","stockId":7171717223590,"netValue":0.8157785261395665},{"date":"2025-11-23T16:00:00.000Z","stockId":7171717223590,"netValue":0.8041879029902668},{"date":"2025-11-20T16:00:00.000Z","stockId":7171717223590,"netValue":0.7970596636533293},{"date":"2025-11-19T16:00:00.000Z","stockId":7171717223590,"netValue":0.8215036836214644},{"date":"2025-11-18T16:00:00.000Z","stockId":7171717223590,"netValue":0.8263869919903383},{"date":"2025-11-17T16:00:00.000Z","stockId":7171717223590,"netValue":0.8273691492888662},{"date":"2025-11-16T16:00:00.000Z","stockId":7171717223590,"netValue":0.8303156211844498},{"date":"2025-11-13T16:00:00.000Z","stockId":7171717223590,"netValue":0.838538847881654},{"date":"2025-11-12T16:00:00.000Z","stockId":7171717223590,"netValue":0.8614394778092449},{"date":"2025-11-11T16:00:00.000Z","stockId":7171717223590,"netValue":0.8509713201439774},{"date":"2025-11-10T16:00:00.000Z","stockId":7171717223590,"netValue":0.8492876219179294},{"date":"2025-11-09T16:00:00.000Z","stockId":7171717223590,"netValue":0.8604847986344824},{"date":"2025-11-06T16:00:00.000Z","stockId":7171717223590,"netValue":0.858688270346696},{"date":"2025-11-05T16:00:00.000Z","stockId":7171717223590,"netValue":0.8723560381547898},{"date":"2025-11-04T16:00:00.000Z","stockId":7171717223590,"netValue":0.8509987982677425},{"date":"2025-11-03T16:00:00.000Z","stockId":7171717223590,"netValue":0.8504375655257265},{"date":"2025-11-02T16:00:00.000Z","stockId":7171717223590,"netValue":0.8663502643018841},{"date":"2025-10-30T16:00:00.000Z","stockId":7171717223590,"netValue":0.8626168995408072},{"date":"2025-10-29T16:00:00.000Z","stockId":7171717223590,"netValue":0.8829919821293268},{"date":"2025-10-28T16:00:00.000Z","stockId":7171717223590,"netValue":0.8962663035046742},{"date":"2025-10-27T16:00:00.000Z","stockId":7171717223590,"netValue":0.8850966049118865},{"date":"2025-10-26T16:00:00.000Z","stockId":7171717223590,"netValue":0.8938810643511065},{"date":"2025-10-23T16:00:00.000Z","stockId":7171717223590,"netValue":0.8803536047285165},{"date":"2025-10-22T16:00:00.000Z","stockId":7171717223590,"netValue":0.8550677356473575},{"date":"2025-10-21T16:00:00.000Z","stockId":7171717223590,"netValue":0.8607928931292554},{"date":"2025-10-20T16:00:00.000Z","stockId":7171717223590,"netValue":0.8666583587966573},{"date":"2025-10-19T16:00:00.000Z","stockId":7171717223590,"netValue":0.8479669744341853},{"date":"2025-10-16T16:00:00.000Z","stockId":7171717223590,"netValue":0.8360957349138779},{"date":"2025-10-15T16:00:00.000Z","stockId":7171717223590,"netValue":0.8696328224313208},{"date":"2025-10-14T16:00:00.000Z","stockId":7171717223590,"netValue":0.8657036796218947},{"date":"2025-10-13T16:00:00.000Z","stockId":7171717223590,"netValue":0.8478266232408351},{"date":"2025-10-12T16:00:00.000Z","stockId":7171717223590,"netValue":0.8791185335176204},{"date":"2025-10-09T16:00:00.000Z","stockId":7171717223590,"netValue":0.88860424460392},{"date":"2025-10-08T16:00:00.000Z","stockId":7171717223590,"netValue":0.919755828351797},{"date":"2025-09-29T16:00:00.000Z","stockId":7171717223590,"netValue":0.9252285629792121},{"date":"2025-09-28T16:00:00.000Z","stockId":7171717223590,"netValue":0.9175670967687175},{"date":"2025-09-25T16:00:00.000Z","stockId":7171717223590,"netValue":0.9042925694018997},{"date":"2025-09-24T16:00:00.000Z","stockId":7171717223590,"netValue":0.9295786853753627},{"date":"2025-09-23T16:00:00.000Z","stockId":7171717223590,"netValue":0.9225906053696834},{"date":"2025-09-22T16:00:00.000Z","stockId":7171717223590,"netValue":0.9075200795667858},{"date":"2025-09-21T16:00:00.000Z","stockId":7171717223590,"netValue":0.913104894283384},{"date":"2025-09-18T16:00:00.000Z","stockId":7171717223590,"netValue":0.8998303669165661},{"date":"2025-09-17T16:00:00.000Z","stockId":7171717223590,"netValue":0.9122629351099353},{"date":"2025-09-16T16:00:00.000Z","stockId":7171717223590,"netValue":0.9180163227951665},{"date":"2025-09-15T16:00:00.000Z","stockId":7171717223590,"netValue":0.9100459570871309},{"date":"2025-09-14T16:00:00.000Z","stockId":7171717223590,"netValue":0.9082217122113259},{"date":"2025-09-11T16:00:00.000Z","stockId":7171717223590,"netValue":0.9068466933619699},{"date":"2025-09-10T16:00:00.000Z","stockId":7171717223590,"netValue":0.9008408990586475},{"date":"2025-09-09T16:00:00.000Z","stockId":7171717223590,"netValue":0.884647761024485},{"date":"2025-09-08T16:00:00.000Z","stockId":7171717223590,"netValue":0.879483925894611},{"date":"2025-09-07T16:00:00.000Z","stockId":7171717223590,"netValue":0.8808589447439672},{"date":"2025-09-04T16:00:00.000Z","stockId":7171717223590,"netValue":0.8806065381258756},{"date":"2025-09-03T16:00:00.000Z","stockId":7171717223590,"netValue":0.8546187895078727},{"date":"2025-09-02T16:00:00.000Z","stockId":7171717223590,"netValue":0.8867526589581061},{"date":"2025-09-01T16:00:00.000Z","stockId":7171717223590,"netValue":0.8901204956519001},{"date":"2025-08-31T16:00:00.000Z","stockId":7171717223590,"netValue":0.9063418801257873},{"date":"2025-08-28T16:00:00.000Z","stockId":7171717223590,"netValue":0.8944423716083256},{"date":"2025-08-27T16:00:00.000Z","stockId":7171717223590,"netValue":0.8891382099495438},{"date":"2025-08-26T16:00:00.000Z","stockId":7171717223590,"netValue":0.8728047453864731},{"date":"2025-08-25T16:00:00.000Z","stockId":7171717223590,"netValue":0.8884648237447281},{"date":"2025-08-24T16:00:00.000Z","stockId":7171717223590,"netValue":0.8947512711058666},{"date":"2025-08-21T16:00:00.000Z","stockId":7171717223590,"netValue":0.8798210718318769},{"date":"2025-08-20T16:00:00.000Z","stockId":7171717223590,"netValue":0.857874546112483},{"date":"2025-08-19T16:00:00.000Z","stockId":7171717223590,"netValue":0.8595584644593801},{"date":"2025-08-18T16:00:00.000Z","stockId":7171717223590,"netValue":0.8589971583437478},{"date":"2025-08-17T16:00:00.000Z","stockId":7171717223590,"netValue":0.859418137930472},{"date":"2025-08-14T16:00:00.000Z","stockId":7171717223590,"netValue":0.8500727533730805},{"date":"2025-08-13T16:00:00.000Z","stockId":7171717223590,"netValue":0.8418217346072285},{"date":"2025-08-12T16:00:00.000Z","stockId":7171717223590,"netValue":0.8426636937806771},{"date":"2025-08-11T16:00:00.000Z","stockId":7171717223590,"netValue":0.8222890063189972},{"date":"2025-08-10T16:00:00.000Z","stockId":7171717223590,"netValue":0.8203244349142842},{"date":"2025-08-07T16:00:00.000Z","stockId":7171717223590,"netValue":0.818528436478204},{"date":"2025-08-06T16:00:00.000Z","stockId":7171717223590,"netValue":0.828856106737952},{"date":"2025-08-05T16:00:00.000Z","stockId":7171717223590,"netValue":0.8344409214545504},{"date":"2025-08-04T16:00:00.000Z","stockId":7171717223590,"netValue":0.8295577393824923},{"date":"2025-08-03T16:00:00.000Z","stockId":7171717223590,"netValue":0.8228503124346296},{"date":"2025-07-31T16:00:00.000Z","stockId":7171717223590,"netValue":0.8158622324289506},{"date":"2025-07-30T16:00:00.000Z","stockId":7171717223590,"netValue":0.8262181491284235},{"date":"2025-07-29T16:00:00.000Z","stockId":7171717223590,"netValue":0.8294174128535844},{"date":"2025-07-28T16:00:00.000Z","stockId":7171717223590,"netValue":0.8375281050905281},{"date":"2025-07-27T16:00:00.000Z","stockId":7171717223590,"netValue":0.8230188854032624},{"date":"2025-07-24T16:00:00.000Z","stockId":7171717223590,"netValue":0.8139541539036872},{"date":"2025-07-23T16:00:00.000Z","stockId":7171717223590,"netValue":0.8136735008458711},{"date":"2025-07-22T16:00:00.000Z","stockId":7171717223590,"netValue":0.8076677065425487},{"date":"2025-07-21T16:00:00.000Z","stockId":7171717223590,"netValue":0.8086499922449052},{"date":"2025-07-20T16:00:00.000Z","stockId":7171717223590,"netValue":0.8107548901785264},{"date":"2025-07-17T16:00:00.000Z","stockId":7171717223590,"netValue":0.8107548901785264},{"date":"2025-07-16T16:00:00.000Z","stockId":7171717223590,"netValue":0.8107548901785265},{"date":"2025-07-15T16:00:00.000Z","stockId":7171717223590,"netValue":0.7988836281007895},{"date":"2025-07-14T16:00:00.000Z","stockId":7171717223590,"netValue":0.8041877897595717},{"date":"2025-07-13T16:00:00.000Z","stockId":7171717223590,"netValue":0.7935512200022827},{"date":"2025-07-10T16:00:00.000Z","stockId":7171717223590,"netValue":0.7885277114013167},{"date":"2025-07-09T16:00:00.000Z","stockId":7171717223590,"netValue":0.7954037505400772},{"date":"2025-07-08T16:00:00.000Z","stockId":7171717223590,"netValue":0.8051700754619284},{"date":"2025-07-07T16:00:00.000Z","stockId":7171717223590,"netValue":0.8053104417016111},{"date":"2025-07-06T16:00:00.000Z","stockId":7171717223590,"netValue":0.7970876296647095},{"date":"2025-07-03T16:00:00.000Z","stockId":7171717223590,"netValue":0.8007078974409011},{"date":"2025-07-02T16:00:00.000Z","stockId":7171717223590,"netValue":0.796245678392265},{"date":"2025-07-01T16:00:00.000Z","stockId":7171717223590,"netValue":0.790520532434962},{"date":"2025-06-30T16:00:00.000Z","stockId":7171717223590,"netValue":0.8021393372993771},{"date":"2025-06-29T16:00:00.000Z","stockId":7171717223590,"netValue":0.7979295809371543},{"date":"2025-06-26T16:00:00.000Z","stockId":7171717223590,"netValue":0.7813154439135418},{"date":"2025-06-25T16:00:00.000Z","stockId":7171717223590,"netValue":0.7850760369018075},{"date":"2025-06-24T16:00:00.000Z","stockId":7171717223590,"netValue":0.7895664436881786},{"date":"2025-06-23T16:00:00.000Z","stockId":7171717223590,"netValue":0.784402598579172},{"date":"2025-06-22T16:00:00.000Z","stockId":7171717223590,"netValue":0.7722506806041958},{"date":"2025-06-19T16:00:00.000Z","stockId":7171717223590,"netValue":0.7619229903861827},{"date":"2025-06-18T16:00:00.000Z","stockId":7171717223590,"netValue":0.7690232007264914},{"date":"2025-06-17T16:00:00.000Z","stockId":7171717223590,"netValue":0.7851042246395425},{"date":"2025-06-16T16:00:00.000Z","stockId":7171717223590,"netValue":0.7870687776085799},{"date":"2025-06-15T16:00:00.000Z","stockId":7171717223590,"netValue":0.7995013460077045},{"date":"2025-06-12T16:00:00.000Z","stockId":7171717223590,"netValue":0.7947584765349202},{"date":"2025-06-11T16:00:00.000Z","stockId":7171717223590,"netValue":0.7978174434628154},{"date":"2025-06-10T16:00:00.000Z","stockId":7171717223590,"netValue":0.7879107288810244},{"date":"2025-06-09T16:00:00.000Z","stockId":7171717223590,"netValue":0.7855252002757649},{"date":"2025-06-08T16:00:00.000Z","stockId":7171717223590,"netValue":0.781343631651277},{"date":"2025-06-05T16:00:00.000Z","stockId":7171717223590,"netValue":0.7686586005657394},{"date":"2025-06-04T16:00:00.000Z","stockId":7171717223590,"netValue":0.7722788683419308},{"date":"2025-06-03T16:00:00.000Z","stockId":7171717223590,"netValue":0.7830275341961661},{"date":"2025-06-02T16:00:00.000Z","stockId":7171717223590,"netValue":0.7634947554567327},{"date":"2025-05-29T16:00:00.000Z","stockId":7171717223590,"netValue":0.7460386671606759},{"date":"2025-05-28T16:00:00.000Z","stockId":7171717223590,"netValue":0.75078153663346},{"date":"2025-05-27T16:00:00.000Z","stockId":7171717223590,"netValue":0.7401731959912989},{"date":"2025-05-26T16:00:00.000Z","stockId":7171717223590,"netValue":0.7414079351622306},{"date":"2025-05-25T16:00:00.000Z","stockId":7171717223590,"netValue":0.7386296186584838},{"date":"2025-05-22T16:00:00.000Z","stockId":7171717223590,"netValue":0.7394715699309283},{"date":"2025-05-21T16:00:00.000Z","stockId":7171717223590,"netValue":0.7471612688572686},{"date":"2025-05-20T16:00:00.000Z","stockId":7171717223590,"netValue":0.7520444635421271},{"date":"2025-05-19T16:00:00.000Z","stockId":7171717223590,"netValue":0.7444950898278608},{"date":"2025-05-18T16:00:00.000Z","stockId":7171717223590,"netValue":0.721201718100162},{"date":"2025-05-15T16:00:00.000Z","stockId":7171717223590,"netValue":0.7188161894949021},{"date":"2025-05-14T16:00:00.000Z","stockId":7171717223590,"netValue":0.721313855574501},{"date":"2025-05-13T16:00:00.000Z","stockId":7171717223590,"netValue":0.7176935877983095},{"date":"2025-05-12T16:00:00.000Z","stockId":7171717223590,"netValue":0.710986165356488},{"date":"2025-05-11T16:00:00.000Z","stockId":7171717223590,"netValue":0.7087409619633023},{"date":"2025-05-08T16:00:00.000Z","stockId":7171717223590,"netValue":0.7073658975802963},{"date":"2025-05-07T16:00:00.000Z","stockId":7171717223590,"netValue":0.7044190681267404},{"date":"2025-05-06T16:00:00.000Z","stockId":7171717223590,"netValue":0.7065239463078519},{"date":"2025-05-05T16:00:00.000Z","stockId":7171717223590,"netValue":0.7175814503239704},{"date":"2025-04-29T16:00:00.000Z","stockId":7171717223590,"netValue":0.7073658975802964},{"date":"2025-04-28T16:00:00.000Z","stockId":7171717223590,"netValue":0.7111546783062973},{"date":"2025-04-27T16:00:00.000Z","stockId":7171717223590,"netValue":0.7020899149969508},{"date":"2025-04-24T16:00:00.000Z","stockId":7171717223590,"netValue":0.705008556712772},{"date":"2025-04-23T16:00:00.000Z","stockId":7171717223590,"netValue":0.707815060954254},{"date":"2025-04-22T16:00:00.000Z","stockId":7171717223590,"netValue":0.705148881924846},{"date":"2025-04-21T16:00:00.000Z","stockId":7171717223590,"netValue":0.7026512158452474},{"date":"2025-04-20T16:00:00.000Z","stockId":7171717223590,"netValue":0.6964769065139871},{"date":"2025-04-17T16:00:00.000Z","stockId":7171717223590,"netValue":0.6878331188408633},{"date":"2025-04-16T16:00:00.000Z","stockId":7171717223590,"netValue":0.69299696394987},{"date":"2025-04-15T16:00:00.000Z","stockId":7171717223590,"netValue":0.691874362253277},{"date":"2025-04-14T16:00:00.000Z","stockId":7171717223590,"netValue":0.702118102734686},{"date":"2025-04-13T16:00:00.000Z","stockId":7171717223590,"netValue":0.7027915410573214},{"date":"2025-04-10T16:00:00.000Z","stockId":7171717223590,"netValue":0.6865983796699314},{"date":"2025-04-09T16:00:00.000Z","stockId":7171717223590,"netValue":0.6812942799008834},{"date":"2025-04-08T16:00:00.000Z","stockId":7171717223590,"netValue":0.6671777384048371},{"date":"2025-04-07T16:00:00.000Z","stockId":7171717223590,"netValue":0.6539032055985811},{"date":"2025-04-06T16:00:00.000Z","stockId":7171717223590,"netValue":0.6450907500801613},{"date":"2025-04-02T16:00:00.000Z","stockId":7171717223590,"netValue":0.7209775435380199},{"date":"2025-04-01T16:00:00.000Z","stockId":7171717223590,"netValue":0.7279656468952272},{"date":"2025-03-31T16:00:00.000Z","stockId":7171717223590,"netValue":0.7320067198381683},{"date":"2025-03-30T16:00:00.000Z","stockId":7171717223590,"netValue":0.7218195522278102},{"date":"2025-03-27T16:00:00.000Z","stockId":7171717223590,"netValue":0.7257202903891196},{"date":"2025-03-26T16:00:00.000Z","stockId":7171717223590,"netValue":0.7268429686421735},{"date":"2025-03-25T16:00:00.000Z","stockId":7171717223590,"netValue":0.711211380272557},{"date":"2025-03-24T16:00:00.000Z","stockId":7171717223590,"netValue":0.7050652856051401},{"date":"2025-03-23T16:00:00.000Z","stockId":7171717223590,"netValue":0.7230825652624958},{"date":"2025-03-20T16:00:00.000Z","stockId":7171717223590,"netValue":0.7226615609176006},{"date":"2025-03-19T16:00:00.000Z","stockId":7171717223590,"netValue":0.7432335023687064},{"date":"2025-03-18T16:00:00.000Z","stockId":7171717223590,"netValue":0.754122343887223},{"date":"2025-03-17T16:00:00.000Z","stockId":7171717223590,"netValue":0.7590340612443335},{"date":"2025-03-16T16:00:00.000Z","stockId":7171717223590,"netValue":0.7496602665993868},{"date":"2025-03-13T16:00:00.000Z","stockId":7171717223590,"netValue":0.7483972535647012},{"date":"2025-03-12T16:00:00.000Z","stockId":7171717223590,"netValue":0.7318950207809156},{"date":"2025-03-11T16:00:00.000Z","stockId":7171717223590,"netValue":0.7415781207135046},{"date":"2025-03-10T16:00:00.000Z","stockId":7171717223590,"netValue":0.7446368501850238},{"date":"2025-03-09T16:00:00.000Z","stockId":7171717223590,"netValue":0.7373967129889318},{"date":"2025-03-06T16:00:00.000Z","stockId":7171717223590,"netValue":0.7495485675421341},{"date":"2025-03-05T16:00:00.000Z","stockId":7171717223590,"netValue":0.7521862926687579},{"date":"2025-03-04T16:00:00.000Z","stockId":7171717223590,"netValue":0.7298186347808187},{"date":"2025-03-03T16:00:00.000Z","stockId":7171717223590,"netValue":0.7157020932847722},{"date":"2025-03-02T16:00:00.000Z","stockId":7171717223590,"netValue":0.7129240333765167},{"date":"2025-02-27T16:00:00.000Z","stockId":7171717223590,"netValue":0.7119703256294735},{"date":"2025-02-26T16:00:00.000Z","stockId":7171717223590,"netValue":0.7421394598400317},{"date":"2025-02-25T16:00:00.000Z","stockId":7171717223590,"netValue":0.7473318467604055},{"date":"2025-02-24T16:00:00.000Z","stockId":7171717223590,"netValue":0.7388000608052492},{"date":"2025-02-23T16:00:00.000Z","stockId":7171717223590,"netValue":0.7495485675421341},{"date":"2025-02-20T16:00:00.000Z","stockId":7171717223590,"netValue":0.7512325849217149},{"date":"2025-02-19T16:00:00.000Z","stockId":7171717223590,"netValue":0.7253851932173612},{"date":"2025-02-18T16:00:00.000Z","stockId":7171717223590,"netValue":0.7277708845051007},{"date":"2025-02-17T16:00:00.000Z","stockId":7171717223590,"netValue":0.7175550811703635},{"date":"2025-02-16T16:00:00.000Z","stockId":7171717223590,"netValue":0.7252734941601086},{"date":"2025-02-13T16:00:00.000Z","stockId":7171717223590,"netValue":0.7206424463662615},{"date":"2025-02-12T16:00:00.000Z","stockId":7171717223590,"netValue":0.7065545405945941},{"date":"2025-02-11T16:00:00.000Z","stockId":7171717223590,"netValue":0.7132619743885379},{"date":"2025-02-10T16:00:00.000Z","stockId":7171717223590,"netValue":0.7062738710313304},{"date":"2025-02-09T16:00:00.000Z","stockId":7171717223590,"netValue":0.7103149439742716},{"date":"2025-02-06T16:00:00.000Z","stockId":7171717223590,"netValue":0.7040571502496018},{"date":"2025-02-05T16:00:00.000Z","stockId":7171717223590,"netValue":0.6960581270718706},{"date":"2025-02-04T16:00:00.000Z","stockId":7171717223590,"netValue":0.6882565913739748},{"date":"2025-01-26T16:00:00.000Z","stockId":7171717223590,"netValue":0.6902498242987368},{"date":"2025-01-23T16:00:00.000Z","stockId":7171717223590,"netValue":0.6923548245750616},{"date":"2025-01-22T16:00:00.000Z","stockId":7171717223590,"netValue":0.6871624905601268},{"date":"2025-01-21T16:00:00.000Z","stockId":7171717223590,"netValue":0.6883969247257296},{"date":"2025-01-20T16:00:00.000Z","stockId":7171717223590,"netValue":0.6952732589617246},{"date":"2025-01-19T16:00:00.000Z","stockId":7171717223590,"netValue":0.6930279253336445},{"date":"2025-01-16T16:00:00.000Z","stockId":7171717223590,"netValue":0.6839633894699537},{"date":"2025-01-15T16:00:00.000Z","stockId":7171717223590,"netValue":0.681858389193629},{"date":"2025-01-14T16:00:00.000Z","stockId":7171717223590,"netValue":0.6810449550832909},{"date":"2025-01-13T16:00:00.000Z","stockId":7171717223590,"netValue":0.6845247228769739},{"date":"2025-01-12T16:00:00.000Z","stockId":7171717223590,"netValue":0.669285519536063},{"date":"2025-01-09T16:00:00.000Z","stockId":7171717223590,"netValue":0.6736072874402759},{"date":"2025-01-08T16:00:00.000Z","stockId":7171717223590,"netValue":0.6845247228769737},{"date":"2025-01-07T16:00:00.000Z","stockId":7171717223590,"netValue":0.6835423894146889},{"date":"2025-01-06T16:00:00.000Z","stockId":7171717223590,"netValue":0.6864893898015438},{"date":"2025-01-05T16:00:00.000Z","stockId":7171717223590,"netValue":0.684244056173464},{"date":"2025-01-02T16:00:00.000Z","stockId":7171717223590,"netValue":0.6902783902989289},{"date":"2025-01-01T16:00:00.000Z","stockId":7171717223590,"netValue":0.6975471585899968},{"date":"2024-12-30T16:00:00.000Z","stockId":7171717223590,"netValue":0.7112426950616028},{"date":"2024-12-29T16:00:00.000Z","stockId":7171717223590,"netValue":0.7169677964833656},{"date":"2024-12-26T16:00:00.000Z","stockId":7171717223590,"netValue":0.7207567969807507},{"date":"2024-12-25T16:00:00.000Z","stockId":7171717223590,"netValue":0.7200551302219752},{"date":"2024-12-24T16:00:00.000Z","stockId":7171717223590,"netValue":0.7193534634632006},{"date":"2024-12-23T16:00:00.000Z","stockId":7171717223590,"netValue":0.7237037973676054},{"date":"2024-12-22T16:00:00.000Z","stockId":7171717223590,"netValue":0.7141896954484577},{"date":"2024-12-19T16:00:00.000Z","stockId":7171717223590,"netValue":0.7208971303325056},{"date":"2024-12-18T16:00:00.000Z","stockId":7171717223590,"netValue":0.7171366958353127},{"date":"2024-12-17T16:00:00.000Z","stockId":7171717223590,"netValue":0.7178383625940875},{"date":"2024-12-16T16:00:00.000Z","stockId":7171717223590,"netValue":0.7168845951319949},{"date":"2024-12-15T16:00:00.000Z","stockId":7171717223590,"netValue":0.7200836962221675},{"date":"2024-12-12T16:00:00.000Z","stockId":7171717223590,"netValue":0.7299902321963885},{"date":"2024-12-11T16:00:00.000Z","stockId":7171717223590,"netValue":0.7494394360899496},{"date":"2024-12-10T16:00:00.000Z","stockId":7171717223590,"netValue":0.7382698999499335},{"date":"2024-12-09T16:00:00.000Z","stockId":7171717223590,"netValue":0.7356035662665886},{"date":"2024-12-08T16:00:00.000Z","stockId":7171717223590,"netValue":0.7314221317141306},{"date":"2024-12-05T16:00:00.000Z","stockId":7171717223590,"netValue":0.7244340301265727},{"date":"2024-12-04T16:00:00.000Z","stockId":7171717223590,"netValue":0.7150602615591797},{"date":"2024-12-03T16:00:00.000Z","stockId":7171717223590,"netValue":0.7178669285942796},{"date":"2024-12-02T16:00:00.000Z","stockId":7171717223590,"netValue":0.7238726967195526},{"date":"2024-12-01T16:00:00.000Z","stockId":7171717223590,"netValue":0.7237609293679896},{"date":"2024-11-28T16:00:00.000Z","stockId":7171717223590,"netValue":0.7181761612979816},{"date":"2024-11-27T16:00:00.000Z","stockId":7171717223590,"netValue":0.7094754934891716},{"date":"2024-11-26T16:00:00.000Z","stockId":7171717223590,"netValue":0.7181475952977895},{"date":"2024-11-25T16:00:00.000Z","stockId":7171717223590,"netValue":0.7005512909772357},{"date":"2024-11-24T16:00:00.000Z","stockId":7171717223590,"netValue":0.6992882908114406},{"date":"2024-11-21T16:00:00.000Z","stockId":7171717223590,"netValue":0.7006916243289907},{"date":"2024-11-20T16:00:00.000Z","stockId":7171717223590,"netValue":0.7201122622223595},{"date":"2024-11-19T16:00:00.000Z","stockId":7171717223590,"netValue":0.7213752623881544},{"date":"2024-11-18T16:00:00.000Z","stockId":7171717223590,"netValue":0.7145274941523514},{"date":"2024-11-17T16:00:00.000Z","stockId":7171717223590,"netValue":0.7089427260823435},{"date":"2024-11-14T16:00:00.000Z","stockId":7171717223590,"netValue":0.7171938278356964},{"date":"2024-11-13T16:00:00.000Z","stockId":7171717223590,"netValue":0.7297952634934544},{"date":"2024-11-12T16:00:00.000Z","stockId":7171717223590,"netValue":0.7429009005578482},{"date":"2024-11-11T16:00:00.000Z","stockId":7171717223590,"netValue":0.7440521333720802},{"date":"2024-11-10T16:00:00.000Z","stockId":7171717223590,"netValue":0.7528645685324531},{"date":"2024-11-07T16:00:00.000Z","stockId":7171717223590,"netValue":0.7557830029191159},{"date":"2024-11-06T16:00:00.000Z","stockId":7171717223590,"netValue":0.7690861053356488},{"date":"2024-11-05T16:00:00.000Z","stockId":7171717223590,"netValue":0.737204365136277},{"date":"2024-11-04T16:00:00.000Z","stockId":7171717223590,"netValue":0.746718467055425},{"date":"2024-11-03T16:00:00.000Z","stockId":7171717223590,"netValue":0.7327422638803092},{"date":"2024-10-31T16:00:00.000Z","stockId":7171717223590,"netValue":0.7249121621822212},{"date":"2024-10-30T16:00:00.000Z","stockId":7171717223590,"netValue":0.7208424949813264},{"date":"2024-10-29T16:00:00.000Z","stockId":7171717223590,"netValue":0.7282801626243411},{"date":"2024-10-28T16:00:00.000Z","stockId":7171717223590,"netValue":0.737373264488224},{"date":"2024-10-27T16:00:00.000Z","stockId":7171717223590,"netValue":0.742817699206477},{"date":"2024-10-24T16:00:00.000Z","stockId":7171717223590,"netValue":0.7398706988196221},{"date":"2024-10-23T16:00:00.000Z","stockId":7171717223590,"netValue":0.739309365412602},{"date":"2024-10-22T16:00:00.000Z","stockId":7171717223590,"netValue":0.7498058007940349},{"date":"2024-10-21T16:00:00.000Z","stockId":7171717223590,"netValue":0.744221032724027},{"date":"2024-10-20T16:00:00.000Z","stockId":7171717223590,"netValue":0.7369522644329592},{"date":"2024-10-17T16:00:00.000Z","stockId":7171717223590,"netValue":0.7441092653724641},{"date":"2024-10-16T16:00:00.000Z","stockId":7171717223590,"netValue":0.7179812486911356},{"date":"2024-10-15T16:00:00.000Z","stockId":7171717223590,"netValue":0.7250810615341683},{"date":"2024-10-14T16:00:00.000Z","stockId":7171717223590,"netValue":0.7310868867794769},{"date":"2024-10-13T16:00:00.000Z","stockId":7171717223590,"netValue":0.7547460341056521},{"date":"2024-10-10T16:00:00.000Z","stockId":7171717223590,"netValue":0.7550266989997697},{"date":"2024-10-09T16:00:00.000Z","stockId":7171717223590,"netValue":0.7683012452435949},{"date":"2024-10-08T16:00:00.000Z","stockId":7171717223590,"netValue":0.7515183878233},{"date":"2024-10-07T16:00:00.000Z","stockId":7171717223590,"netValue":0.791651209562273},{"date":"2024-09-29T16:00:00.000Z","stockId":7171717223590,"netValue":0.7711078941847708},{"date":"2024-09-26T16:00:00.000Z","stockId":7171717223590,"netValue":0.7266532847003553},{"date":"2024-09-25T16:00:00.000Z","stockId":7171717223590,"netValue":0.6987008677421169},{"date":"2024-09-24T16:00:00.000Z","stockId":7171717223590,"netValue":0.661936024732555},{"date":"2024-09-23T16:00:00.000Z","stockId":7171717223590,"netValue":0.6591578939047589},{"date":"2024-09-22T16:00:00.000Z","stockId":7171717223590,"netValue":0.6360885944801986},{"date":"2024-09-19T16:00:00.000Z","stockId":7171717223590,"netValue":0.6366214061550539},{"date":"2024-09-18T16:00:00.000Z","stockId":7171717223590,"netValue":0.6346852700096107},{"date":"2024-09-17T16:00:00.000Z","stockId":7171717223590,"netValue":0.6278660163304897},{"date":"2024-09-12T16:00:00.000Z","stockId":7171717223590,"netValue":0.6205972471968125},{"date":"2024-09-11T16:00:00.000Z","stockId":7171717223590,"netValue":0.6244980376010789},{"date":"2024-09-10T16:00:00.000Z","stockId":7171717223590,"netValue":0.6285391604524039},{"date":"2024-09-09T16:00:00.000Z","stockId":7171717223590,"netValue":0.6280063487775485},{"date":"2024-09-08T16:00:00.000Z","stockId":7171717223590,"netValue":0.62783749821711},{"date":"2024-09-05T16:00:00.000Z","stockId":7171717223590,"netValue":0.6354154503582844},{"date":"2024-09-04T16:00:00.000Z","stockId":7171717223590,"netValue":0.6407195652331386},{"date":"2024-09-03T16:00:00.000Z","stockId":7171717223590,"netValue":0.6403270860053419},{"date":"2024-09-02T16:00:00.000Z","stockId":7171717223590,"netValue":0.6428245519390203},{"date":"2024-09-01T16:00:00.000Z","stockId":7171717223590,"netValue":0.6388952434213744},{"date":"2024-08-29T16:00:00.000Z","stockId":7171717223590,"netValue":0.6468656747903454},{"date":"2024-08-28T16:00:00.000Z","stockId":7171717223590,"netValue":0.6386430966406366},{"date":"2024-08-27T16:00:00.000Z","stockId":7171717223590,"netValue":0.6335911285465201},{"date":"2024-08-26T16:00:00.000Z","stockId":7171717223590,"netValue":0.6383624317465189},{"date":"2024-08-25T16:00:00.000Z","stockId":7171717223590,"netValue":0.6393447588759305},{"date":"2024-08-22T16:00:00.000Z","stockId":7171717223590,"netValue":0.6378296200716636},{"date":"2024-08-21T16:00:00.000Z","stockId":7171717223590,"netValue":0.6339003115540176},{"date":"2024-08-20T16:00:00.000Z","stockId":7171717223590,"netValue":0.6317953248481357},{"date":"2024-08-19T16:00:00.000Z","stockId":7171717223590,"netValue":0.6317953248481358},{"date":"2024-08-18T16:00:00.000Z","stockId":7171717223590,"netValue":0.6344616413422526},{"date":"2024-08-15T16:00:00.000Z","stockId":7171717223590,"netValue":0.6339003115540175},{"date":"2024-08-14T16:00:00.000Z","stockId":7171717223590,"netValue":0.6290171940203397},{"date":"2024-08-13T16:00:00.000Z","stockId":7171717223590,"netValue":0.6295785238085747},{"date":"2024-08-12T16:00:00.000Z","stockId":7171717223590,"netValue":0.6350229711304876},{"date":"2024-08-11T16:00:00.000Z","stockId":7171717223590,"netValue":0.6354724865850437},{"date":"2024-08-08T16:00:00.000Z","stockId":7171717223590,"netValue":0.634630491902691},{"date":"2024-08-07T16:00:00.000Z","stockId":7171717223590,"netValue":0.635332154137985},{"date":"2024-08-06T16:00:00.000Z","stockId":7171717223590,"netValue":0.6321045078556329},{"date":"2024-08-05T16:00:00.000Z","stockId":7171717223590,"netValue":0.6285961966791633},{"date":"2024-08-04T16:00:00.000Z","stockId":7171717223590,"netValue":0.629438191361516},{"date":"2024-08-01T16:00:00.000Z","stockId":7171717223590,"netValue":0.6318523610748951},{"date":"2024-07-31T16:00:00.000Z","stockId":7171717223590,"netValue":0.6377178057379848},{"date":"2024-07-30T16:00:00.000Z","stockId":7171717223590,"netValue":0.6440042477422501},{"date":"2024-07-29T16:00:00.000Z","stockId":7171717223590,"netValue":0.6272213903219556},{"date":"2024-07-28T16:00:00.000Z","stockId":7171717223590,"netValue":0.63477082434975},{"date":"2024-07-25T16:00:00.000Z","stockId":7171717223590,"netValue":0.637437140843867}]}