window.pageData = {"startDate":"2024-05-14T23:21:58.383Z","endDate":"2026-05-14T23:21:58.383Z","manager":{"_id":7000812161910,"name":"韩林","gender":"m","educationCode":"001002","resume":"韩林先生：中国，理学硕士。历任兴业证券研究所电子行业研究员、农银汇理基金管理有限公司研究员、农银汇理消费主题混合基金基金经理助理、农银汇理中小盘混合基金经理助理。现任农银汇理物联网主题灵活配置混合型基金基金经理。曾任农银汇理信息传媒主题股票型证券投资基金、农银汇理行业轮动混合型证券投资基金、农银汇理尖端科技灵活配置混合型证券投资基金基金经理。2021年11月4日起担任长城价值成长六个月持有期混合型证券投资基金基金经理。2023年2月10日任长城安心回报混合型证券投资基金的基金经理。","tickerId":812161910,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20440488","exchange":"fm","cnInfoCode":"db20440488","followedNum":0,"currency":"CNY","workingDate":"2016-05-03T16:00:00.000Z","fundCompanyId":4000050150000,"fundManagerSecondLevel":"hybrid","pinyin":"hl","fundCompany":{"_id":4000050150000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000812161910,"type":"fmp","fm_p_r_d":"2026-05-13T16:00:00.000Z","fm_p_r_m1":0.13012059255839836,"fm_p_r_m3":0.11848677212111824,"fm_p_r_m6":0.2061615028647501,"fm_p_r_y1":0.5242131060740425,"fm_p_r_y3":0.41269969052773803,"fm_p_r_y5":0.2134647945993322,"fm_cagr_p_r_fs":0.07505725225700077,"fm_cagr_p_r_fs_m":0.08869493343255075,"fm_cagr_p_r_fs_r_c":1756,"fm_cagr_p_r_fs_rp":0.5783475783475783,"fm_p_r_fys_m":0.09184671979203385,"fm_p_r_fys_r_c":1634,"fm_p_r_fys_rp":0.31475811390079605,"fm_p_r_m1_m":0.05237474449206103,"fm_p_r_m1_r_c":1707,"fm_p_r_m1_rp":0.22215709261430247,"fm_p_r_m3_m":0.031052701420062334,"fm_p_r_m3_r_c":1678,"fm_p_r_m3_rp":0.2391174716756112,"fm_p_r_m6_m":0.10036035359179163,"fm_p_r_m6_r_c":1597,"fm_p_r_m6_rp":0.2857142857142857,"fm_p_r_y1_m":0.328677591091731,"fm_p_r_y1_r_c":1491,"fm_p_r_y1_rp":0.28120805369127516,"fm_p_r_y3_m":0.3002164031448141,"fm_p_r_y3_r_c":1104,"fm_p_r_y3_rp":0.37262012692656393,"fm_p_r_y5_m":0.16872689506999783,"fm_p_r_y5_r_c":757,"fm_p_r_y5_rp":0.43783068783068785,"fm_p_r_y10_m":1.283601370560226,"fm_p_r_y10_r_c":268,"fm_p_r_y10_rp":0.6142322097378277,"fm_p_r_fys":0.1570354734038164,"fm_p_r_y10":1.0660727279200408},"fmi":{"stockId":7000812161910,"type":"fmi","fm_my":9.7,"fm_d":{"3000000001319":"本基金基金经理","3000000002191":"本基金基金经理","3000000004341":"本基金基金经理","3000000010284":"本基金的基金经理","3000000016507":"本基金的基金经理","3000000017751":"本基金的基金经理","3000000200007":"本基金的基金经理","3000000660015":"本基金基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":8,"fm_as":1428872495.6734998,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1428872495.6734998,"fm_i_as":0,"fm_mfn":4,"fm_msl":"hybrid","fm_nb_as":1428872495.6734998,"fm_q_as":0,"fm_r_f_cagr":0.2476,"fm_r_fd":3000000016507,"fm_r_ftp":1.0843}},"topTenManagedFundList":[{"_id":3000000200007,"stockCode":"200007","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2006-07-17T16:00:00.000Z","setUpScale":1415800000,"market":"a","tickerId":200007,"custody":"中国农业银行股份有限公司","name":"长城安心回报混合型证券投资基金","shortName":"长城安心回报混合(200007)","fundSecondLevel":"hybrid","__csrcFundId":239,"fundStatus":"normal","lastUpdated":"2026-05-01T06:59:53.197Z","masterFundFlag":1,"inceptionDate":"2006-08-21T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundShortName":"长城安心回报混合","pinyin":"ccaxhbhhxzqtzjj","hotMetrics":{"stockId":3000000200007,"type":"f_as","f_tas":785906147.7494999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010284,"__csrcFundId":8745,"stockCode":"010284","shortName":"长城价值成长六个月持有期混合(010284)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10284,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:14:18.973Z","status":"normal","name":"长城价值成长六个月持有期混合型证券投资基金","exchange":"jj","followedNum":4,"inceptionDate":"2021-03-15T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundShortName":"长城价值成长六个月持有期混合","setUpDate":"2021-03-15T16:00:00.000Z","setUpAssetScale":1985652177.46,"setUpShares":1985652177.46,"pinyin":"ccjzczlgycyqhhxzqtzjj","hotMetrics":{"stockId":3000000010284,"type":"f_as","f_tas":326204346.96,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000016507,"__csrcFundId":12156,"stockCode":"016507","shortName":"长城数字经济混合(016507)","masterFundShortName":"长城数字经济混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16507,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:05:24.407Z","status":"normal","exchange":"jj","fundCollectionId":4000050150000,"name":"长城数字经济混合型证券投资基金","inceptionDate":"2023-01-18T16:00:00.000Z","setUpDate":"2023-01-18T16:00:00.000Z","setUpAssetScale":299954326.75,"setUpShares":299954326.75,"pinyin":"ccszjjhhxzqtzjj","followedNum":2,"hotMetrics":{"stockId":3000000016507,"type":"f_as","f_tas":178972252.818,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000016508,"name":"长城数字经济混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016508","tickerId":16508,"shortName":"长城数字经济混合C","currency":"CNY","__csrcFundId":12156,"exchange":"jj","lastUpdated":"2025-01-04T00:32:20.041Z","fundCollectionId":4000050150000,"inceptionDate":"2023-01-18T16:00:00.000Z","status":"normal","setUpDate":"2023-01-18T16:00:00.000Z","setUpAssetScale":173943030,"setUpShares":173943030,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccszjjhhxzqtzjj","followedNum":2,"hotMetrics":{"stockId":3000000016508,"type":"f_as","f_tas":60338963.331,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017751,"__csrcFundId":12653,"stockCode":"017751","shortName":"长城创新成长混合(017751)","masterFundShortName":"长城创新成长混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17751,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:39:57.265Z","status":"normal","exchange":"jj","fundCollectionId":4000050150000,"name":"长城创新成长混合型证券投资基金","inceptionDate":"2023-05-29T16:00:00.000Z","setUpDate":"2023-05-29T16:00:00.000Z","setUpAssetScale":341291070.8,"setUpShares":341291070.8,"pinyin":"cccxczhhxzqtzjj","followedNum":2,"hotMetrics":{"stockId":3000000017751,"type":"f_as","f_tas":33896160.482999995,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010285,"name":"长城价值成长六个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010285","tickerId":10285,"shortName":"长城价值成长六个月持有期混合C","__csrcFundId":8745,"lastUpdated":"2025-01-04T00:32:06.235Z","inceptionDate":"2021-03-15T16:00:00.000Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050150000,"currency":"CNY","status":"normal","setUpDate":"2021-03-15T16:00:00.000Z","setUpAssetScale":115309479.16,"setUpShares":115309479.16,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccjzczlgycyqhhxzqtzjj","hotMetrics":{"stockId":3000000010285,"type":"f_as","f_tas":23495941.143,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017752,"name":"长城创新成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"017752","tickerId":17752,"shortName":"长城创新成长混合C","currency":"CNY","__csrcFundId":12653,"exchange":"jj","lastUpdated":"2025-01-04T00:32:22.944Z","fundCollectionId":4000050150000,"inceptionDate":"2023-05-29T16:00:00.000Z","setUpDate":"2023-05-29T16:00:00.000Z","setUpAssetScale":288129108.43,"setUpShares":288129108.43,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cccxczhhxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000017752,"type":"f_as","f_tas":19813780.797,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015965,"name":"长城安心回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015965","tickerId":15965,"shortName":"长城安心回报混合C","currency":"CNY","__csrcFundId":239,"exchange":"jj","lastUpdated":"2025-01-04T00:32:18.757Z","fundCollectionId":4000050150000,"inceptionDate":"2022-06-13T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccaxhbhhxzqtzjj","hotMetrics":{"stockId":3000000015965,"type":"f_as","f_tas":244902.392,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.061482438217342006,"oneMonth":0.048951496718425025,"threeMonths":0.0545424115045674,"sixMonths":0.06189527542382045,"oneYear":0.2578316953316955,"threeYears":0.2289910450149919,"fiveYears":-0.03834977957535235,"tenYears":0.5982776351930159},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48443,"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":243,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36}],"netValueList":[{"stockId":7000812161910,"date":"2026-05-13T16:00:00.000Z","netValue":2.066279335192833},{"date":"2026-05-12T16:00:00.000Z","stockId":7000812161910,"netValue":2.096968169501747},{"stockId":7000812161910,"date":"2026-05-11T16:00:00.000Z","netValue":2.0598182100970854},{"date":"2026-05-10T16:00:00.000Z","stockId":7000812161910,"netValue":2.054713709819866},{"date":"2026-05-07T16:00:00.000Z","stockId":7000812161910,"netValue":2.010567244689902},{"date":"2026-05-06T16:00:00.000Z","stockId":7000812161910,"netValue":2.0173832876433786},{"date":"2026-05-05T16:00:00.000Z","stockId":7000812161910,"netValue":1.9820684822966048},{"stockId":7000812161910,"date":"2026-04-29T16:00:00.000Z","netValue":1.936186669083824},{"date":"2026-04-28T16:00:00.000Z","stockId":7000812161910,"netValue":1.9141252387984757},{"date":"2026-04-27T16:00:00.000Z","stockId":7000812161910,"netValue":1.8977746904969062},{"stockId":7000812161910,"date":"2026-04-26T16:00:00.000Z","netValue":1.9224893379546195},{"stockId":7000812161910,"date":"2026-04-23T16:00:00.000Z","netValue":1.9126897636125515},{"stockId":7000812161910,"date":"2026-04-22T16:00:00.000Z","netValue":1.9294534397741743},{"stockId":7000812161910,"date":"2026-04-21T16:00:00.000Z","netValue":1.9529214026308415},{"date":"2026-04-20T16:00:00.000Z","stockId":7000812161910,"netValue":1.9202447146369026},{"stockId":7000812161910,"date":"2026-04-19T16:00:00.000Z","netValue":1.9144809041606092},{"stockId":7000812161910,"date":"2026-04-16T16:00:00.000Z","netValue":1.8890861916792556},{"stockId":7000812161910,"date":"2026-04-15T16:00:00.000Z","netValue":1.8608433148508212},{"date":"2026-04-14T16:00:00.000Z","stockId":7000812161910,"netValue":1.8284388781569563},{"stockId":7000812161910,"date":"2026-04-13T16:00:00.000Z","netValue":1.8283706613248525},{"date":"2026-04-12T16:00:00.000Z","stockId":7000812161910,"netValue":1.8174987089457904},{"stockId":7000812161910,"date":"2026-04-09T16:00:00.000Z","netValue":1.8170530718888838},{"stockId":7000812161910,"date":"2026-04-08T16:00:00.000Z","netValue":1.7893691472569682},{"stockId":7000812161910,"date":"2026-04-07T16:00:00.000Z","netValue":1.7867462603388822},{"stockId":7000812161910,"date":"2026-04-06T16:00:00.000Z","netValue":1.7167496625980472},{"date":"2026-04-02T16:00:00.000Z","stockId":7000812161910,"netValue":1.7046698732229464},{"stockId":7000812161910,"date":"2026-04-01T16:00:00.000Z","netValue":1.7019279252724968},{"stockId":7000812161910,"date":"2026-03-31T16:00:00.000Z","netValue":1.7226398480645282},{"date":"2026-03-30T16:00:00.000Z","stockId":7000812161910,"netValue":1.683151671765109},{"date":"2026-03-29T16:00:00.000Z","stockId":7000812161910,"netValue":1.7203572099103703},{"date":"2026-03-26T16:00:00.000Z","stockId":7000812161910,"netValue":1.7210093978368062},{"stockId":7000812161910,"date":"2026-03-25T16:00:00.000Z","netValue":1.7067410205504745},{"stockId":7000812161910,"date":"2026-03-24T16:00:00.000Z","netValue":1.7296892144855418},{"date":"2026-03-23T16:00:00.000Z","stockId":7000812161910,"netValue":1.7051606291383201},{"date":"2026-03-22T16:00:00.000Z","stockId":7000812161910,"netValue":1.6780450326691172},{"stockId":7000812161910,"date":"2026-03-19T16:00:00.000Z","netValue":1.732697519536219},{"date":"2026-03-18T16:00:00.000Z","stockId":7000812161910,"netValue":1.749320723519691},{"stockId":7000812161910,"date":"2026-03-17T16:00:00.000Z","netValue":1.780189709934838},{"date":"2026-03-16T16:00:00.000Z","stockId":7000812161910,"netValue":1.7513390568546272},{"date":"2026-03-15T16:00:00.000Z","stockId":7000812161910,"netValue":1.7901136966959101},{"date":"2026-03-12T16:00:00.000Z","stockId":7000812161910,"netValue":1.7938793554566008},{"stockId":7000812161910,"date":"2026-03-11T16:00:00.000Z","netValue":1.8211999497035998},{"stockId":7000812161910,"date":"2026-03-10T16:00:00.000Z","netValue":1.8405131794640701},{"stockId":7000812161910,"date":"2026-03-09T16:00:00.000Z","netValue":1.8431949274425654},{"date":"2026-03-08T16:00:00.000Z","stockId":7000812161910,"netValue":1.8056001412830383},{"date":"2026-03-05T16:00:00.000Z","stockId":7000812161910,"netValue":1.8367610350745198},{"stockId":7000812161910,"date":"2026-03-04T16:00:00.000Z","netValue":1.8297461003502495},{"stockId":7000812161910,"date":"2026-03-03T16:00:00.000Z","netValue":1.814181972936643},{"stockId":7000812161910,"date":"2026-03-02T16:00:00.000Z","netValue":1.8285530813339606},{"date":"2026-03-01T16:00:00.000Z","stockId":7000812161910,"netValue":1.891425835210232},{"stockId":7000812161910,"date":"2026-02-26T16:00:00.000Z","netValue":1.8976019730131362},{"date":"2026-02-25T16:00:00.000Z","stockId":7000812161910,"netValue":1.8894913004537888},{"date":"2026-02-24T16:00:00.000Z","stockId":7000812161910,"netValue":1.8740246983674451},{"date":"2026-02-23T16:00:00.000Z","stockId":7000812161910,"netValue":1.8595760869657847},{"date":"2026-02-12T16:00:00.000Z","stockId":7000812161910,"netValue":1.8473882630496417},{"stockId":7000812161910,"date":"2026-02-11T16:00:00.000Z","netValue":1.8699886857277919},{"date":"2026-02-10T16:00:00.000Z","stockId":7000812161910,"netValue":1.83786055043366},{"stockId":7000812161910,"date":"2026-02-09T16:00:00.000Z","netValue":1.8519910622562301},{"stockId":7000812161910,"date":"2026-02-08T16:00:00.000Z","netValue":1.8515706044937863},{"date":"2026-02-05T16:00:00.000Z","stockId":7000812161910,"netValue":1.7996070876144066},{"stockId":7000812161910,"date":"2026-02-04T16:00:00.000Z","netValue":1.8116065097245533},{"date":"2026-02-03T16:00:00.000Z","stockId":7000812161910,"netValue":1.840625082951784},{"stockId":7000812161910,"date":"2026-02-02T16:00:00.000Z","netValue":1.8545804711787128},{"date":"2026-02-01T16:00:00.000Z","stockId":7000812161910,"netValue":1.8180497849011803},{"stockId":7000812161910,"date":"2026-01-29T16:00:00.000Z","netValue":1.8759400640551105},{"stockId":7000812161910,"date":"2026-01-28T16:00:00.000Z","netValue":1.8788350814379497},{"stockId":7000812161910,"date":"2026-01-27T16:00:00.000Z","netValue":1.9033682928056952},{"date":"2026-01-26T16:00:00.000Z","stockId":7000812161910,"netValue":1.8992509728062166},{"stockId":7000812161910,"date":"2026-01-25T16:00:00.000Z","netValue":1.879154076812534},{"stockId":7000812161910,"date":"2026-01-22T16:00:00.000Z","netValue":1.9094908069819225},{"stockId":7000812161910,"date":"2026-01-21T16:00:00.000Z","netValue":1.8951626691314316},{"date":"2026-01-20T16:00:00.000Z","stockId":7000812161910,"netValue":1.8947799857647039},{"date":"2026-01-19T16:00:00.000Z","stockId":7000812161910,"netValue":1.8769760840053495},{"stockId":7000812161910,"date":"2026-01-18T16:00:00.000Z","netValue":1.897480075251392},{"stockId":7000812161910,"date":"2026-01-15T16:00:00.000Z","netValue":1.8798392386869807},{"date":"2026-01-14T16:00:00.000Z","stockId":7000812161910,"netValue":1.8746662328435673},{"stockId":7000812161910,"date":"2026-01-13T16:00:00.000Z","netValue":1.892387625427984},{"date":"2026-01-12T16:00:00.000Z","stockId":7000812161910,"netValue":1.8809933270167019},{"date":"2026-01-11T16:00:00.000Z","stockId":7000812161910,"netValue":1.9188762343454109},{"date":"2026-01-08T16:00:00.000Z","stockId":7000812161910,"netValue":1.8786747906224757},{"date":"2026-01-07T16:00:00.000Z","stockId":7000812161910,"netValue":1.8557159045092821},{"date":"2026-01-06T16:00:00.000Z","stockId":7000812161910,"netValue":1.856455909048232},{"date":"2026-01-05T16:00:00.000Z","stockId":7000812161910,"netValue":1.8434034501980108},{"date":"2026-01-04T16:00:00.000Z","stockId":7000812161910,"netValue":1.8259897862118974},{"date":"2025-12-30T16:00:00.000Z","stockId":7000812161910,"netValue":1.7858392267906567},{"date":"2025-12-29T16:00:00.000Z","stockId":7000812161910,"netValue":1.7934855623001775},{"date":"2025-12-28T16:00:00.000Z","stockId":7000812161910,"netValue":1.783021460776343},{"date":"2025-12-25T16:00:00.000Z","stockId":7000812161910,"netValue":1.777828695306222},{"date":"2025-12-24T16:00:00.000Z","stockId":7000812161910,"netValue":1.7763497747363914},{"date":"2025-12-23T16:00:00.000Z","stockId":7000812161910,"netValue":1.7638406381761036},{"date":"2025-12-22T16:00:00.000Z","stockId":7000812161910,"netValue":1.7405667970248733},{"date":"2025-12-21T16:00:00.000Z","stockId":7000812161910,"netValue":1.732916494916773},{"date":"2025-12-18T16:00:00.000Z","stockId":7000812161910,"netValue":1.7045287865542207},{"date":"2025-12-17T16:00:00.000Z","stockId":7000812161910,"netValue":1.7003956614990945},{"date":"2025-12-16T16:00:00.000Z","stockId":7000812161910,"netValue":1.7218143996688369},{"date":"2025-12-15T16:00:00.000Z","stockId":7000812161910,"netValue":1.6774526100159666},{"date":"2025-12-14T16:00:00.000Z","stockId":7000812161910,"netValue":1.703377393749569},{"date":"2025-12-11T16:00:00.000Z","stockId":7000812161910,"netValue":1.728750717907138},{"date":"2025-12-10T16:00:00.000Z","stockId":7000812161910,"netValue":1.7089667536182258},{"date":"2025-12-09T16:00:00.000Z","stockId":7000812161910,"netValue":1.7289466897248251},{"date":"2025-12-08T16:00:00.000Z","stockId":7000812161910,"netValue":1.7217679848425143},{"date":"2025-12-07T16:00:00.000Z","stockId":7000812161910,"netValue":1.7205364839744912},{"date":"2025-12-04T16:00:00.000Z","stockId":7000812161910,"netValue":1.687487834677046},{"date":"2025-12-03T16:00:00.000Z","stockId":7000812161910,"netValue":1.6559839414699011},{"date":"2025-12-02T16:00:00.000Z","stockId":7000812161910,"netValue":1.6500530262249025},{"date":"2025-12-01T16:00:00.000Z","stockId":7000812161910,"netValue":1.6600649737995297},{"date":"2025-11-30T16:00:00.000Z","stockId":7000812161910,"netValue":1.6757432253276674},{"date":"2025-11-27T16:00:00.000Z","stockId":7000812161910,"netValue":1.67313297264212},{"date":"2025-11-26T16:00:00.000Z","stockId":7000812161910,"netValue":1.6596724816392854},{"date":"2025-11-25T16:00:00.000Z","stockId":7000812161910,"netValue":1.6684409432302412},{"date":"2025-11-24T16:00:00.000Z","stockId":7000812161910,"netValue":1.6554580167489834},{"date":"2025-11-23T16:00:00.000Z","stockId":7000812161910,"netValue":1.6335295231837481},{"date":"2025-11-20T16:00:00.000Z","stockId":7000812161910,"netValue":1.6210933230381785},{"date":"2025-11-19T16:00:00.000Z","stockId":7000812161910,"netValue":1.6811720891990585},{"date":"2025-11-18T16:00:00.000Z","stockId":7000812161910,"netValue":1.693061187512727},{"date":"2025-11-17T16:00:00.000Z","stockId":7000812161910,"netValue":1.6976802447992376},{"date":"2025-11-16T16:00:00.000Z","stockId":7000812161910,"netValue":1.7171722771686782},{"date":"2025-11-13T16:00:00.000Z","stockId":7000812161910,"netValue":1.71310336989302},{"date":"2025-11-12T16:00:00.000Z","stockId":7000812161910,"netValue":1.750600978594981},{"date":"2025-11-11T16:00:00.000Z","stockId":7000812161910,"netValue":1.7160593394270611},{"date":"2025-11-10T16:00:00.000Z","stockId":7000812161910,"netValue":1.7203435779394214},{"date":"2025-11-09T16:00:00.000Z","stockId":7000812161910,"netValue":1.7328063683254187},{"date":"2025-11-06T16:00:00.000Z","stockId":7000812161910,"netValue":1.7278806442267651},{"date":"2025-11-05T16:00:00.000Z","stockId":7000812161910,"netValue":1.732396021429318},{"date":"2025-11-04T16:00:00.000Z","stockId":7000812161910,"netValue":1.6961733363495795},{"date":"2025-11-03T16:00:00.000Z","stockId":7000812161910,"netValue":1.6889874321080027},{"date":"2025-11-02T16:00:00.000Z","stockId":7000812161910,"netValue":1.7166245666336453},{"date":"2025-10-30T16:00:00.000Z","stockId":7000812161910,"netValue":1.7106203262860182},{"date":"2025-10-29T16:00:00.000Z","stockId":7000812161910,"netValue":1.7332573440624504},{"date":"2025-10-28T16:00:00.000Z","stockId":7000812161910,"netValue":1.7602904179214944},{"date":"2025-10-27T16:00:00.000Z","stockId":7000812161910,"netValue":1.7324200988130865},{"date":"2025-10-26T16:00:00.000Z","stockId":7000812161910,"netValue":1.7416001961413126},{"date":"2025-10-23T16:00:00.000Z","stockId":7000812161910,"netValue":1.7118874924026768},{"date":"2025-10-22T16:00:00.000Z","stockId":7000812161910,"netValue":1.6700396362363468},{"date":"2025-10-21T16:00:00.000Z","stockId":7000812161910,"netValue":1.6756700747882491},{"date":"2025-10-20T16:00:00.000Z","stockId":7000812161910,"netValue":1.6872106553902864},{"date":"2025-10-19T16:00:00.000Z","stockId":7000812161910,"netValue":1.6503702669292584},{"date":"2025-10-16T16:00:00.000Z","stockId":7000812161910,"netValue":1.6396300616766057},{"date":"2025-10-15T16:00:00.000Z","stockId":7000812161910,"netValue":1.6947981596654909},{"date":"2025-10-14T16:00:00.000Z","stockId":7000812161910,"netValue":1.698461264212931},{"date":"2025-10-13T16:00:00.000Z","stockId":7000812161910,"netValue":1.6595954171469762},{"date":"2025-10-12T16:00:00.000Z","stockId":7000812161910,"netValue":1.7085114222370086},{"date":"2025-10-09T16:00:00.000Z","stockId":7000812161910,"netValue":1.7215883484186747},{"date":"2025-10-08T16:00:00.000Z","stockId":7000812161910,"netValue":1.7600191051602672},{"date":"2025-09-29T16:00:00.000Z","stockId":7000812161910,"netValue":1.7510302234724626},{"date":"2025-09-28T16:00:00.000Z","stockId":7000812161910,"netValue":1.7470578844000948},{"date":"2025-09-25T16:00:00.000Z","stockId":7000812161910,"netValue":1.7036806318933717},{"date":"2025-09-24T16:00:00.000Z","stockId":7000812161910,"netValue":1.738011778048},{"date":"2025-09-23T16:00:00.000Z","stockId":7000812161910,"netValue":1.7304888690722504},{"date":"2025-09-22T16:00:00.000Z","stockId":7000812161910,"netValue":1.7159677087146508},{"date":"2025-09-21T16:00:00.000Z","stockId":7000812161910,"netValue":1.7272981112059727},{"date":"2025-09-18T16:00:00.000Z","stockId":7000812161910,"netValue":1.6908412003610633},{"date":"2025-09-17T16:00:00.000Z","stockId":7000812161910,"netValue":1.6993095846401671},{"date":"2025-09-16T16:00:00.000Z","stockId":7000812161910,"netValue":1.7056031900893232},{"date":"2025-09-15T16:00:00.000Z","stockId":7000812161910,"netValue":1.6859532216468744},{"date":"2025-09-14T16:00:00.000Z","stockId":7000812161910,"netValue":1.6737806564433675},{"date":"2025-09-11T16:00:00.000Z","stockId":7000812161910,"netValue":1.6764781709800147},{"date":"2025-09-10T16:00:00.000Z","stockId":7000812161910,"netValue":1.679645683379087},{"date":"2025-09-09T16:00:00.000Z","stockId":7000812161910,"netValue":1.625417057323962},{"date":"2025-09-08T16:00:00.000Z","stockId":7000812161910,"netValue":1.6055432234377145},{"date":"2025-09-07T16:00:00.000Z","stockId":7000812161910,"netValue":1.6223759253910615},{"date":"2025-09-04T16:00:00.000Z","stockId":7000812161910,"netValue":1.6265304275618802},{"date":"2025-09-03T16:00:00.000Z","stockId":7000812161910,"netValue":1.5803325232750214},{"date":"2025-09-02T16:00:00.000Z","stockId":7000812161910,"netValue":1.6430292316081996},{"date":"2025-09-01T16:00:00.000Z","stockId":7000812161910,"netValue":1.6632792802112768},{"date":"2025-08-31T16:00:00.000Z","stockId":7000812161910,"netValue":1.7055770470505487},{"date":"2025-08-28T16:00:00.000Z","stockId":7000812161910,"netValue":1.6967576992675946},{"date":"2025-08-27T16:00:00.000Z","stockId":7000812161910,"netValue":1.6972022588865356},{"date":"2025-08-26T16:00:00.000Z","stockId":7000812161910,"netValue":1.6454844447312995},{"date":"2025-08-25T16:00:00.000Z","stockId":7000812161910,"netValue":1.6580398538073424},{"date":"2025-08-24T16:00:00.000Z","stockId":7000812161910,"netValue":1.6662196937866827},{"date":"2025-08-21T16:00:00.000Z","stockId":7000812161910,"netValue":1.6300014826645106},{"date":"2025-08-20T16:00:00.000Z","stockId":7000812161910,"netValue":1.587897465823193},{"date":"2025-08-19T16:00:00.000Z","stockId":7000812161910,"netValue":1.5970115012113109},{"date":"2025-08-18T16:00:00.000Z","stockId":7000812161910,"netValue":1.5920759546496484},{"date":"2025-08-17T16:00:00.000Z","stockId":7000812161910,"netValue":1.5921359503303976},{"date":"2025-08-14T16:00:00.000Z","stockId":7000812161910,"netValue":1.554478822098057},{"date":"2025-08-13T16:00:00.000Z","stockId":7000812161910,"netValue":1.5083036879201004},{"date":"2025-08-12T16:00:00.000Z","stockId":7000812161910,"netValue":1.5266589836405955},{"date":"2025-08-11T16:00:00.000Z","stockId":7000812161910,"netValue":1.4982119977661135},{"date":"2025-08-10T16:00:00.000Z","stockId":7000812161910,"netValue":1.4886690871298975},{"date":"2025-08-07T16:00:00.000Z","stockId":7000812161910,"netValue":1.4721437199519234},{"date":"2025-08-06T16:00:00.000Z","stockId":7000812161910,"netValue":1.47966390710131},{"date":"2025-08-05T16:00:00.000Z","stockId":7000812161910,"netValue":1.4821770083296708},{"date":"2025-08-04T16:00:00.000Z","stockId":7000812161910,"netValue":1.4688914907987916},{"date":"2025-08-03T16:00:00.000Z","stockId":7000812161910,"netValue":1.4598676184406763},{"date":"2025-07-31T16:00:00.000Z","stockId":7000812161910,"netValue":1.443115627901636},{"date":"2025-07-30T16:00:00.000Z","stockId":7000812161910,"netValue":1.4459503653601107},{"date":"2025-07-29T16:00:00.000Z","stockId":7000812161910,"netValue":1.4535173319124666},{"date":"2025-07-28T16:00:00.000Z","stockId":7000812161910,"netValue":1.4684399701008723},{"date":"2025-07-27T16:00:00.000Z","stockId":7000812161910,"netValue":1.4509988579557895},{"date":"2025-07-24T16:00:00.000Z","stockId":7000812161910,"netValue":1.4349927749097822},{"date":"2025-07-23T16:00:00.000Z","stockId":7000812161910,"netValue":1.434050509767859},{"date":"2025-07-22T16:00:00.000Z","stockId":7000812161910,"netValue":1.422832376739781},{"date":"2025-07-21T16:00:00.000Z","stockId":7000812161910,"netValue":1.4250658780717347},{"date":"2025-07-20T16:00:00.000Z","stockId":7000812161910,"netValue":1.4248750650027033},{"date":"2025-07-17T16:00:00.000Z","stockId":7000812161910,"netValue":1.4225148380972954},{"date":"2025-07-16T16:00:00.000Z","stockId":7000812161910,"netValue":1.4218649030349724},{"date":"2025-07-15T16:00:00.000Z","stockId":7000812161910,"netValue":1.4041988506776562},{"date":"2025-07-14T16:00:00.000Z","stockId":7000812161910,"netValue":1.4049489255412368},{"date":"2025-07-13T16:00:00.000Z","stockId":7000812161910,"netValue":1.3951843354236626},{"date":"2025-07-10T16:00:00.000Z","stockId":7000812161910,"netValue":1.3963902104270953},{"date":"2025-07-09T16:00:00.000Z","stockId":7000812161910,"netValue":1.3921170689794806},{"date":"2025-07-08T16:00:00.000Z","stockId":7000812161910,"netValue":1.3962931435869435},{"date":"2025-07-07T16:00:00.000Z","stockId":7000812161910,"netValue":1.402107794194397},{"date":"2025-07-06T16:00:00.000Z","stockId":7000812161910,"netValue":1.3848539857899855},{"date":"2025-07-03T16:00:00.000Z","stockId":7000812161910,"netValue":1.3849957985785093},{"date":"2025-07-02T16:00:00.000Z","stockId":7000812161910,"netValue":1.384756716450223},{"date":"2025-07-01T16:00:00.000Z","stockId":7000812161910,"netValue":1.3812375259052967},{"date":"2025-06-30T16:00:00.000Z","stockId":7000812161910,"netValue":1.393887583845016},{"date":"2025-06-29T16:00:00.000Z","stockId":7000812161910,"netValue":1.3937784347055815},{"date":"2025-06-26T16:00:00.000Z","stockId":7000812161910,"netValue":1.374551829837549},{"date":"2025-06-25T16:00:00.000Z","stockId":7000812161910,"netValue":1.3707041513151648},{"date":"2025-06-24T16:00:00.000Z","stockId":7000812161910,"netValue":1.3727591709431595},{"date":"2025-06-23T16:00:00.000Z","stockId":7000812161910,"netValue":1.348119654984012},{"date":"2025-06-22T16:00:00.000Z","stockId":7000812161910,"netValue":1.333016870637386},{"date":"2025-06-19T16:00:00.000Z","stockId":7000812161910,"netValue":1.324913837238912},{"date":"2025-06-18T16:00:00.000Z","stockId":7000812161910,"netValue":1.3387918945832913},{"date":"2025-06-17T16:00:00.000Z","stockId":7000812161910,"netValue":1.3551069796054376},{"date":"2025-06-16T16:00:00.000Z","stockId":7000812161910,"netValue":1.3533425876560305},{"date":"2025-06-15T16:00:00.000Z","stockId":7000812161910,"netValue":1.361250377145999},{"date":"2025-06-12T16:00:00.000Z","stockId":7000812161910,"netValue":1.352516665872031},{"date":"2025-06-11T16:00:00.000Z","stockId":7000812161910,"netValue":1.3544631421490736},{"date":"2025-06-10T16:00:00.000Z","stockId":7000812161910,"netValue":1.3494764422898697},{"date":"2025-06-09T16:00:00.000Z","stockId":7000812161910,"netValue":1.3409566020075314},{"date":"2025-06-08T16:00:00.000Z","stockId":7000812161910,"netValue":1.3488309522684578},{"date":"2025-06-05T16:00:00.000Z","stockId":7000812161910,"netValue":1.3388597246355471},{"date":"2025-06-04T16:00:00.000Z","stockId":7000812161910,"netValue":1.3471533502475452},{"date":"2025-06-03T16:00:00.000Z","stockId":7000812161910,"netValue":1.3393426992170867},{"date":"2025-06-02T16:00:00.000Z","stockId":7000812161910,"netValue":1.328551481294257},{"date":"2025-05-29T16:00:00.000Z","stockId":7000812161910,"netValue":1.3193212544403008},{"date":"2025-05-28T16:00:00.000Z","stockId":7000812161910,"netValue":1.3321668962547295},{"date":"2025-05-27T16:00:00.000Z","stockId":7000812161910,"netValue":1.3179236973061552},{"date":"2025-05-26T16:00:00.000Z","stockId":7000812161910,"netValue":1.3207138808921282},{"date":"2025-05-25T16:00:00.000Z","stockId":7000812161910,"netValue":1.322596473481062},{"date":"2025-05-22T16:00:00.000Z","stockId":7000812161910,"netValue":1.3228331999030165},{"date":"2025-05-21T16:00:00.000Z","stockId":7000812161910,"netValue":1.334601050684107},{"date":"2025-05-20T16:00:00.000Z","stockId":7000812161910,"netValue":1.3392694022990974},{"date":"2025-05-19T16:00:00.000Z","stockId":7000812161910,"netValue":1.3380774674936857},{"date":"2025-05-18T16:00:00.000Z","stockId":7000812161910,"netValue":1.3347377356223424},{"date":"2025-05-15T16:00:00.000Z","stockId":7000812161910,"netValue":1.337047620243393},{"date":"2025-05-14T16:00:00.000Z","stockId":7000812161910,"netValue":1.3388604113336513},{"date":"2025-05-13T16:00:00.000Z","stockId":7000812161910,"netValue":1.3556367721538658},{"date":"2025-05-12T16:00:00.000Z","stockId":7000812161910,"netValue":1.3548964490815598},{"date":"2025-05-11T16:00:00.000Z","stockId":7000812161910,"netValue":1.3699258685755928},{"date":"2025-05-08T16:00:00.000Z","stockId":7000812161910,"netValue":1.3472654278958733},{"date":"2025-05-07T16:00:00.000Z","stockId":7000812161910,"netValue":1.3614560247364926},{"date":"2025-05-06T16:00:00.000Z","stockId":7000812161910,"netValue":1.3604337829056508},{"date":"2025-05-05T16:00:00.000Z","stockId":7000812161910,"netValue":1.3555434326273148},{"date":"2025-04-29T16:00:00.000Z","stockId":7000812161910,"netValue":1.3344287101309722},{"date":"2025-04-28T16:00:00.000Z","stockId":7000812161910,"netValue":1.3243731615759844},{"date":"2025-04-27T16:00:00.000Z","stockId":7000812161910,"netValue":1.3137270888741759},{"date":"2025-04-24T16:00:00.000Z","stockId":7000812161910,"netValue":1.3151059200945738},{"date":"2025-04-23T16:00:00.000Z","stockId":7000812161910,"netValue":1.3153165257070973},{"date":"2025-04-22T16:00:00.000Z","stockId":7000812161910,"netValue":1.3225222447951543},{"date":"2025-04-21T16:00:00.000Z","stockId":7000812161910,"netValue":1.3171187861368021},{"date":"2025-04-20T16:00:00.000Z","stockId":7000812161910,"netValue":1.3170558155969991},{"date":"2025-04-17T16:00:00.000Z","stockId":7000812161910,"netValue":1.298963138536482},{"date":"2025-04-16T16:00:00.000Z","stockId":7000812161910,"netValue":1.3066154944348984},{"date":"2025-04-15T16:00:00.000Z","stockId":7000812161910,"netValue":1.3051335102873542},{"date":"2025-04-14T16:00:00.000Z","stockId":7000812161910,"netValue":1.3174628373799728},{"date":"2025-04-13T16:00:00.000Z","stockId":7000812161910,"netValue":1.3301678152680252},{"date":"2025-04-10T16:00:00.000Z","stockId":7000812161910,"netValue":1.3176864132167359},{"date":"2025-04-09T16:00:00.000Z","stockId":7000812161910,"netValue":1.2946167505092523},{"date":"2025-04-08T16:00:00.000Z","stockId":7000812161910,"netValue":1.2764225493916799},{"date":"2025-04-07T16:00:00.000Z","stockId":7000812161910,"netValue":1.234201453223207},{"date":"2025-04-06T16:00:00.000Z","stockId":7000812161910,"netValue":1.2282501062033868},{"date":"2025-04-02T16:00:00.000Z","stockId":7000812161910,"netValue":1.3434237016000885},{"date":"2025-04-01T16:00:00.000Z","stockId":7000812161910,"netValue":1.3589281714480155},{"date":"2025-03-31T16:00:00.000Z","stockId":7000812161910,"netValue":1.3535845736534493},{"date":"2025-03-30T16:00:00.000Z","stockId":7000812161910,"netValue":1.3498370483905606},{"date":"2025-03-27T16:00:00.000Z","stockId":7000812161910,"netValue":1.3572930156184726},{"date":"2025-03-26T16:00:00.000Z","stockId":7000812161910,"netValue":1.36910692202366},{"date":"2025-03-25T16:00:00.000Z","stockId":7000812161910,"netValue":1.3674722660697745},{"date":"2025-03-24T16:00:00.000Z","stockId":7000812161910,"netValue":1.3640384310128186},{"date":"2025-03-23T16:00:00.000Z","stockId":7000812161910,"netValue":1.3838855770885785},{"date":"2025-03-20T16:00:00.000Z","stockId":7000812161910,"netValue":1.38515979353109},{"date":"2025-03-19T16:00:00.000Z","stockId":7000812161910,"netValue":1.421577775521307},{"date":"2025-03-18T16:00:00.000Z","stockId":7000812161910,"netValue":1.4325269700223708},{"date":"2025-03-17T16:00:00.000Z","stockId":7000812161910,"netValue":1.439129941949321},{"date":"2025-03-16T16:00:00.000Z","stockId":7000812161910,"netValue":1.4351485138636315},{"date":"2025-03-13T16:00:00.000Z","stockId":7000812161910,"netValue":1.4281967880498978},{"date":"2025-03-12T16:00:00.000Z","stockId":7000812161910,"netValue":1.4103581407863663},{"date":"2025-03-11T16:00:00.000Z","stockId":7000812161910,"netValue":1.434999495391383},{"date":"2025-03-10T16:00:00.000Z","stockId":7000812161910,"netValue":1.4376554178075245},{"date":"2025-03-09T16:00:00.000Z","stockId":7000812161910,"netValue":1.4345146255175776},{"date":"2025-03-06T16:00:00.000Z","stockId":7000812161910,"netValue":1.4429185668420779},{"date":"2025-03-05T16:00:00.000Z","stockId":7000812161910,"netValue":1.4429288718939297},{"date":"2025-03-04T16:00:00.000Z","stockId":7000812161910,"netValue":1.4146290858344273},{"date":"2025-03-03T16:00:00.000Z","stockId":7000812161910,"netValue":1.3947320461873534},{"date":"2025-03-02T16:00:00.000Z","stockId":7000812161910,"netValue":1.3831119127449285},{"date":"2025-02-27T16:00:00.000Z","stockId":7000812161910,"netValue":1.381787109640407},{"date":"2025-02-26T16:00:00.000Z","stockId":7000812161910,"netValue":1.4351850142134686},{"date":"2025-02-25T16:00:00.000Z","stockId":7000812161910,"netValue":1.4450931725272955},{"date":"2025-02-24T16:00:00.000Z","stockId":7000812161910,"netValue":1.4263958814680173},{"date":"2025-02-23T16:00:00.000Z","stockId":7000812161910,"netValue":1.436734960180268},{"date":"2025-02-20T16:00:00.000Z","stockId":7000812161910,"netValue":1.444458110031448},{"date":"2025-02-19T16:00:00.000Z","stockId":7000812161910,"netValue":1.405124287330618},{"date":"2025-02-18T16:00:00.000Z","stockId":7000812161910,"netValue":1.3965928322226222},{"date":"2025-02-17T16:00:00.000Z","stockId":7000812161910,"netValue":1.364818967900254},{"date":"2025-02-16T16:00:00.000Z","stockId":7000812161910,"netValue":1.3865000323925598},{"date":"2025-02-13T16:00:00.000Z","stockId":7000812161910,"netValue":1.37777642288418},{"date":"2025-02-12T16:00:00.000Z","stockId":7000812161910,"netValue":1.3661762449072938},{"date":"2025-02-11T16:00:00.000Z","stockId":7000812161910,"netValue":1.3977218684676997},{"date":"2025-02-10T16:00:00.000Z","stockId":7000812161910,"netValue":1.3715103070156465},{"date":"2025-02-09T16:00:00.000Z","stockId":7000812161910,"netValue":1.3715953095515212},{"date":"2025-02-06T16:00:00.000Z","stockId":7000812161910,"netValue":1.3633742063286192},{"date":"2025-02-05T16:00:00.000Z","stockId":7000812161910,"netValue":1.3520419742882492},{"date":"2025-02-04T16:00:00.000Z","stockId":7000812161910,"netValue":1.3188843197554463},{"date":"2025-01-26T16:00:00.000Z","stockId":7000812161910,"netValue":1.3203163035583416},{"date":"2025-01-23T16:00:00.000Z","stockId":7000812161910,"netValue":1.3379309381916533},{"date":"2025-01-22T16:00:00.000Z","stockId":7000812161910,"netValue":1.3130247863629116},{"date":"2025-01-21T16:00:00.000Z","stockId":7000812161910,"netValue":1.3251834902491808},{"date":"2025-01-20T16:00:00.000Z","stockId":7000812161910,"netValue":1.328273357174381},{"date":"2025-01-19T16:00:00.000Z","stockId":7000812161910,"netValue":1.3085563078187126},{"date":"2025-01-16T16:00:00.000Z","stockId":7000812161910,"netValue":1.2959330429748033},{"date":"2025-01-15T16:00:00.000Z","stockId":7000812161910,"netValue":1.2865410810111912},{"date":"2025-01-14T16:00:00.000Z","stockId":7000812161910,"netValue":1.2865261863929844},{"date":"2025-01-13T16:00:00.000Z","stockId":7000812161910,"netValue":1.2971966058643172},{"date":"2025-01-12T16:00:00.000Z","stockId":7000812161910,"netValue":1.261049243448714},{"date":"2025-01-09T16:00:00.000Z","stockId":7000812161910,"netValue":1.2661901234828556},{"date":"2025-01-08T16:00:00.000Z","stockId":7000812161910,"netValue":1.2790930416550044},{"date":"2025-01-07T16:00:00.000Z","stockId":7000812161910,"netValue":1.2729333625462216},{"date":"2025-01-06T16:00:00.000Z","stockId":7000812161910,"netValue":1.2715893067711213},{"date":"2025-01-05T16:00:00.000Z","stockId":7000812161910,"netValue":1.2432713297602738},{"date":"2025-01-02T16:00:00.000Z","stockId":7000812161910,"netValue":1.2503283655181987},{"date":"2025-01-01T16:00:00.000Z","stockId":7000812161910,"netValue":1.274417421216398},{"date":"2024-12-30T16:00:00.000Z","stockId":7000812161910,"netValue":1.3036229480065311},{"date":"2024-12-29T16:00:00.000Z","stockId":7000812161910,"netValue":1.3415442379048534},{"date":"2024-12-26T16:00:00.000Z","stockId":7000812161910,"netValue":1.344260670391423},{"date":"2024-12-25T16:00:00.000Z","stockId":7000812161910,"netValue":1.3514530270431189},{"date":"2024-12-24T16:00:00.000Z","stockId":7000812161910,"netValue":1.3308592345226375},{"date":"2024-12-23T16:00:00.000Z","stockId":7000812161910,"netValue":1.3361387400129145},{"date":"2024-12-22T16:00:00.000Z","stockId":7000812161910,"netValue":1.3236504669250062},{"date":"2024-12-19T16:00:00.000Z","stockId":7000812161910,"netValue":1.3514123432514609},{"date":"2024-12-18T16:00:00.000Z","stockId":7000812161910,"netValue":1.33306666145267},{"date":"2024-12-17T16:00:00.000Z","stockId":7000812161910,"netValue":1.3217477893807767},{"date":"2024-12-16T16:00:00.000Z","stockId":7000812161910,"netValue":1.3084026278732233},{"date":"2024-12-15T16:00:00.000Z","stockId":7000812161910,"netValue":1.3277163406429735},{"date":"2024-12-12T16:00:00.000Z","stockId":7000812161910,"netValue":1.3425392984587576},{"date":"2024-12-11T16:00:00.000Z","stockId":7000812161910,"netValue":1.3567395893732241},{"date":"2024-12-10T16:00:00.000Z","stockId":7000812161910,"netValue":1.3500576594813045},{"date":"2024-12-09T16:00:00.000Z","stockId":7000812161910,"netValue":1.3373410507226247},{"date":"2024-12-08T16:00:00.000Z","stockId":7000812161910,"netValue":1.323540193183665},{"date":"2024-12-05T16:00:00.000Z","stockId":7000812161910,"netValue":1.3274208537255818},{"date":"2024-12-04T16:00:00.000Z","stockId":7000812161910,"netValue":1.3213948314734618},{"date":"2024-12-03T16:00:00.000Z","stockId":7000812161910,"netValue":1.3105640235143585},{"date":"2024-12-02T16:00:00.000Z","stockId":7000812161910,"netValue":1.3236582484325732},{"date":"2024-12-01T16:00:00.000Z","stockId":7000812161910,"netValue":1.330280125365971},{"date":"2024-11-28T16:00:00.000Z","stockId":7000812161910,"netValue":1.319404025924824},{"date":"2024-11-27T16:00:00.000Z","stockId":7000812161910,"netValue":1.3043091351136074},{"date":"2024-11-26T16:00:00.000Z","stockId":7000812161910,"netValue":1.30907191479756},{"date":"2024-11-25T16:00:00.000Z","stockId":7000812161910,"netValue":1.2850555148416303},{"date":"2024-11-24T16:00:00.000Z","stockId":7000812161910,"netValue":1.2922719039108919},{"date":"2024-11-21T16:00:00.000Z","stockId":7000812161910,"netValue":1.2992464189703825},{"date":"2024-11-20T16:00:00.000Z","stockId":7000812161910,"netValue":1.3251900849810492},{"date":"2024-11-19T16:00:00.000Z","stockId":7000812161910,"netValue":1.3268639133599323},{"date":"2024-11-18T16:00:00.000Z","stockId":7000812161910,"netValue":1.3171514851075972},{"date":"2024-11-17T16:00:00.000Z","stockId":7000812161910,"netValue":1.3004597732140895},{"date":"2024-11-14T16:00:00.000Z","stockId":7000812161910,"netValue":1.325311574925534},{"date":"2024-11-13T16:00:00.000Z","stockId":7000812161910,"netValue":1.3581762793109202},{"date":"2024-11-12T16:00:00.000Z","stockId":7000812161910,"netValue":1.393002002176773},{"date":"2024-11-11T16:00:00.000Z","stockId":7000812161910,"netValue":1.3937636592264233},{"date":"2024-11-10T16:00:00.000Z","stockId":7000812161910,"netValue":1.4146899559112591},{"date":"2024-11-07T16:00:00.000Z","stockId":7000812161910,"netValue":1.375650018872697},{"date":"2024-11-06T16:00:00.000Z","stockId":7000812161910,"netValue":1.3695045891331303},{"date":"2024-11-05T16:00:00.000Z","stockId":7000812161910,"netValue":1.3460035273057533},{"date":"2024-11-04T16:00:00.000Z","stockId":7000812161910,"netValue":1.34501337147853},{"date":"2024-11-03T16:00:00.000Z","stockId":7000812161910,"netValue":1.3028366190391343},{"date":"2024-10-31T16:00:00.000Z","stockId":7000812161910,"netValue":1.2813486704997958},{"date":"2024-10-30T16:00:00.000Z","stockId":7000812161910,"netValue":1.3096257320411548},{"date":"2024-10-29T16:00:00.000Z","stockId":7000812161910,"netValue":1.2998133996971328},{"date":"2024-10-28T16:00:00.000Z","stockId":7000812161910,"netValue":1.2993610874680483},{"date":"2024-10-27T16:00:00.000Z","stockId":7000812161910,"netValue":1.3127297479670537},{"date":"2024-10-24T16:00:00.000Z","stockId":7000812161910,"netValue":1.3104573082590267},{"date":"2024-10-23T16:00:00.000Z","stockId":7000812161910,"netValue":1.2940003544382557},{"date":"2024-10-22T16:00:00.000Z","stockId":7000812161910,"netValue":1.3055412500791501},{"date":"2024-10-21T16:00:00.000Z","stockId":7000812161910,"netValue":1.3106552386679637},{"date":"2024-10-20T16:00:00.000Z","stockId":7000812161910,"netValue":1.3115466798187994},{"date":"2024-10-17T16:00:00.000Z","stockId":7000812161910,"netValue":1.3056714750486251},{"date":"2024-10-16T16:00:00.000Z","stockId":7000812161910,"netValue":1.2458399658230472},{"date":"2024-10-15T16:00:00.000Z","stockId":7000812161910,"netValue":1.2471049290547997},{"date":"2024-10-14T16:00:00.000Z","stockId":7000812161910,"netValue":1.2544658689815922},{"date":"2024-10-13T16:00:00.000Z","stockId":7000812161910,"netValue":1.2759311804994768},{"date":"2024-10-10T16:00:00.000Z","stockId":7000812161910,"netValue":1.2565654690218677},{"date":"2024-10-09T16:00:00.000Z","stockId":7000812161910,"netValue":1.2872110132378094},{"date":"2024-10-08T16:00:00.000Z","stockId":7000812161910,"netValue":1.309055316858334},{"date":"2024-10-07T16:00:00.000Z","stockId":7000812161910,"netValue":1.3776247930822074},{"date":"2024-09-29T16:00:00.000Z","stockId":7000812161910,"netValue":1.2821923098737635},{"date":"2024-09-26T16:00:00.000Z","stockId":7000812161910,"netValue":1.1785484696882604},{"date":"2024-09-25T16:00:00.000Z","stockId":7000812161910,"netValue":1.127569858884457},{"date":"2024-09-24T16:00:00.000Z","stockId":7000812161910,"netValue":1.0927551822663073},{"date":"2024-09-23T16:00:00.000Z","stockId":7000812161910,"netValue":1.087256067039485},{"date":"2024-09-22T16:00:00.000Z","stockId":7000812161910,"netValue":1.0483241527676357},{"date":"2024-09-19T16:00:00.000Z","stockId":7000812161910,"netValue":1.056556455544325},{"date":"2024-09-18T16:00:00.000Z","stockId":7000812161910,"netValue":1.059425641279811},{"date":"2024-09-17T16:00:00.000Z","stockId":7000812161910,"netValue":1.0565247296558307},{"date":"2024-09-12T16:00:00.000Z","stockId":7000812161910,"netValue":1.0607715517109542},{"date":"2024-09-11T16:00:00.000Z","stockId":7000812161910,"netValue":1.0631850860458827},{"date":"2024-09-10T16:00:00.000Z","stockId":7000812161910,"netValue":1.0703220696244775},{"date":"2024-09-09T16:00:00.000Z","stockId":7000812161910,"netValue":1.0658068095753197},{"date":"2024-09-08T16:00:00.000Z","stockId":7000812161910,"netValue":1.0606689423020086},{"date":"2024-09-05T16:00:00.000Z","stockId":7000812161910,"netValue":1.0672947188042337},{"date":"2024-09-04T16:00:00.000Z","stockId":7000812161910,"netValue":1.0832992322822106},{"date":"2024-09-03T16:00:00.000Z","stockId":7000812161910,"netValue":1.0831071619265988},{"date":"2024-09-02T16:00:00.000Z","stockId":7000812161910,"netValue":1.0903201716399156},{"date":"2024-09-01T16:00:00.000Z","stockId":7000812161910,"netValue":1.0867502945987368},{"date":"2024-08-29T16:00:00.000Z","stockId":7000812161910,"netValue":1.1102472058562003},{"date":"2024-08-28T16:00:00.000Z","stockId":7000812161910,"netValue":1.094353026853638},{"date":"2024-08-27T16:00:00.000Z","stockId":7000812161910,"netValue":1.0886287139210058},{"date":"2024-08-26T16:00:00.000Z","stockId":7000812161910,"netValue":1.0887030231055097},{"date":"2024-08-25T16:00:00.000Z","stockId":7000812161910,"netValue":1.097028746344971},{"date":"2024-08-22T16:00:00.000Z","stockId":7000812161910,"netValue":1.1071790776263917},{"date":"2024-08-21T16:00:00.000Z","stockId":7000812161910,"netValue":1.1107668818685088},{"date":"2024-08-20T16:00:00.000Z","stockId":7000812161910,"netValue":1.116313397556341},{"date":"2024-08-19T16:00:00.000Z","stockId":7000812161910,"netValue":1.1154212360999705},{"date":"2024-08-18T16:00:00.000Z","stockId":7000812161910,"netValue":1.1274661477080232},{"date":"2024-08-15T16:00:00.000Z","stockId":7000812161910,"netValue":1.1254728646620773},{"date":"2024-08-14T16:00:00.000Z","stockId":7000812161910,"netValue":1.1255123807282579},{"date":"2024-08-13T16:00:00.000Z","stockId":7000812161910,"netValue":1.127330133767533},{"date":"2024-08-12T16:00:00.000Z","stockId":7000812161910,"netValue":1.1444816934905535},{"date":"2024-08-11T16:00:00.000Z","stockId":7000812161910,"netValue":1.1371335076798073},{"date":"2024-08-08T16:00:00.000Z","stockId":7000812161910,"netValue":1.1392340321608438},{"date":"2024-08-07T16:00:00.000Z","stockId":7000812161910,"netValue":1.1428349309474983},{"date":"2024-08-06T16:00:00.000Z","stockId":7000812161910,"netValue":1.1450268886937403},{"date":"2024-08-05T16:00:00.000Z","stockId":7000812161910,"netValue":1.1464765566766726},{"date":"2024-08-04T16:00:00.000Z","stockId":7000812161910,"netValue":1.1364442655843445},{"date":"2024-08-01T16:00:00.000Z","stockId":7000812161910,"netValue":1.1756069406039888},{"date":"2024-07-31T16:00:00.000Z","stockId":7000812161910,"netValue":1.1971039784662802},{"date":"2024-07-30T16:00:00.000Z","stockId":7000812161910,"netValue":1.1980532502150218},{"date":"2024-07-29T16:00:00.000Z","stockId":7000812161910,"netValue":1.1700553206149067},{"date":"2024-07-28T16:00:00.000Z","stockId":7000812161910,"netValue":1.1767646839060164},{"date":"2024-07-25T16:00:00.000Z","stockId":7000812161910,"netValue":1.1823068292319596},{"date":"2024-07-24T16:00:00.000Z","stockId":7000812161910,"netValue":1.1762116858792184},{"date":"2024-07-23T16:00:00.000Z","stockId":7000812161910,"netValue":1.186563017308964},{"date":"2024-07-22T16:00:00.000Z","stockId":7000812161910,"netValue":1.1980504732115285},{"date":"2024-07-21T16:00:00.000Z","stockId":7000812161910,"netValue":1.228554442638101},{"date":"2024-07-18T16:00:00.000Z","stockId":7000812161910,"netValue":1.2311425227759591},{"date":"2024-07-17T16:00:00.000Z","stockId":7000812161910,"netValue":1.232784007640211},{"date":"2024-07-16T16:00:00.000Z","stockId":7000812161910,"netValue":1.2290349265246299},{"date":"2024-07-15T16:00:00.000Z","stockId":7000812161910,"netValue":1.2540114354742804},{"date":"2024-07-14T16:00:00.000Z","stockId":7000812161910,"netValue":1.2461537954891828},{"date":"2024-07-11T16:00:00.000Z","stockId":7000812161910,"netValue":1.2469637251587178},{"date":"2024-07-10T16:00:00.000Z","stockId":7000812161910,"netValue":1.252462209556466},{"date":"2024-07-09T16:00:00.000Z","stockId":7000812161910,"netValue":1.2398563084833314},{"date":"2024-07-08T16:00:00.000Z","stockId":7000812161910,"netValue":1.2416988108115108},{"date":"2024-07-07T16:00:00.000Z","stockId":7000812161910,"netValue":1.2164453063532665},{"date":"2024-07-04T16:00:00.000Z","stockId":7000812161910,"netValue":1.2214909160034988},{"date":"2024-07-03T16:00:00.000Z","stockId":7000812161910,"netValue":1.2167798864390553},{"date":"2024-07-02T16:00:00.000Z","stockId":7000812161910,"netValue":1.221879936915003},{"date":"2024-07-01T16:00:00.000Z","stockId":7000812161910,"netValue":1.2301469022187566},{"date":"2024-06-30T16:00:00.000Z","stockId":7000812161910,"netValue":1.2508279102433757},{"date":"2024-06-29T16:00:00.000Z","stockId":7000812161910,"netValue":1.237772101503892},{"date":"2024-06-27T16:00:00.000Z","stockId":7000812161910,"netValue":1.2378638463298375},{"date":"2024-06-26T16:00:00.000Z","stockId":7000812161910,"netValue":1.2240946624616562},{"date":"2024-06-25T16:00:00.000Z","stockId":7000812161910,"netValue":1.2378564684976279},{"date":"2024-06-24T16:00:00.000Z","stockId":7000812161910,"netValue":1.2239755750366506},{"date":"2024-06-23T16:00:00.000Z","stockId":7000812161910,"netValue":1.236463044707027},{"date":"2024-06-20T16:00:00.000Z","stockId":7000812161910,"netValue":1.2540717878866077},{"date":"2024-06-19T16:00:00.000Z","stockId":7000812161910,"netValue":1.25076383035225},{"date":"2024-06-18T16:00:00.000Z","stockId":7000812161910,"netValue":1.2585177598611097},{"date":"2024-06-17T16:00:00.000Z","stockId":7000812161910,"netValue":1.262274443931764},{"date":"2024-06-16T16:00:00.000Z","stockId":7000812161910,"netValue":1.2514538925313126},{"date":"2024-06-13T16:00:00.000Z","stockId":7000812161910,"netValue":1.240723972464372},{"date":"2024-06-12T16:00:00.000Z","stockId":7000812161910,"netValue":1.2278493917818043},{"date":"2024-06-11T16:00:00.000Z","stockId":7000812161910,"netValue":1.2259393398736367},{"date":"2024-06-10T16:00:00.000Z","stockId":7000812161910,"netValue":1.2168340068129162},{"date":"2024-06-06T16:00:00.000Z","stockId":7000812161910,"netValue":1.2149156361554496},{"date":"2024-06-05T16:00:00.000Z","stockId":7000812161910,"netValue":1.2263002480000058},{"date":"2024-06-04T16:00:00.000Z","stockId":7000812161910,"netValue":1.228348529586861},{"date":"2024-06-03T16:00:00.000Z","stockId":7000812161910,"netValue":1.243479388986089},{"date":"2024-06-02T16:00:00.000Z","stockId":7000812161910,"netValue":1.2361495722512117},{"date":"2024-05-30T16:00:00.000Z","stockId":7000812161910,"netValue":1.2264633162919005},{"date":"2024-05-29T16:00:00.000Z","stockId":7000812161910,"netValue":1.2293543623434733},{"date":"2024-05-28T16:00:00.000Z","stockId":7000812161910,"netValue":1.2326287115855457},{"date":"2024-05-27T16:00:00.000Z","stockId":7000812161910,"netValue":1.2341934733871585},{"date":"2024-05-26T16:00:00.000Z","stockId":7000812161910,"netValue":1.2481350234443505},{"date":"2024-05-23T16:00:00.000Z","stockId":7000812161910,"netValue":1.2387194378649564},{"date":"2024-05-22T16:00:00.000Z","stockId":7000812161910,"netValue":1.2516937357491575},{"date":"2024-05-21T16:00:00.000Z","stockId":7000812161910,"netValue":1.2580179660376531},{"date":"2024-05-20T16:00:00.000Z","stockId":7000812161910,"netValue":1.2632454384492215},{"date":"2024-05-19T16:00:00.000Z","stockId":7000812161910,"netValue":1.2693056742363553},{"date":"2024-05-16T16:00:00.000Z","stockId":7000812161910,"netValue":1.2658051764566403},{"date":"2024-05-15T16:00:00.000Z","stockId":7000812161910,"netValue":1.2586306907113138}]}