window.pageData = {"startDate":"2024-05-23T18:13:18.828Z","endDate":"2026-05-23T18:13:18.828Z","manager":{"_id":7000325182940,"name":"陈媛","gender":"f","educationCode":"001002","resume":"陈媛女士：中国国籍，硕士研究生。上海交通大学应届毕业加入华安基金，历任投资研究部研究员、基金投资部基金经理助理。2018年2月起，担任华安生态优先混合型证券投资基金的基金经理。2018年6月至2019年8月担任华安行业轮动股票型证券投资基金的基金经理。2018年11月起，同时担任华安宝利配置证券投资基金的基金经理。2020年2月27日任职华安优质生活混合型证券投资基金基金经理。2022年8月5日任华安国企改革主题灵活配置混合型证券投资基金的基金经理。","tickerId":325182940,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20573519","exchange":"fm","cnInfoCode":"db20573519","followedNum":4,"currency":"CNY","workingDate":"2018-02-25T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"hybrid","pinyin":"cy","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":7000325182940,"type":"fmp","fm_p_r_d":"2026-03-29T16:00:00.000Z","fm_p_r_m1":-0.07871878609461258,"fm_p_r_m3":-0.07000295009324164,"fm_p_r_m6":-0.16530130130954568,"fm_p_r_y1":0.04283288186118317,"fm_p_r_y3":-0.24373351406705213,"fm_p_r_y5":-0.4180798465710025,"fm_cagr_p_r_fs":0.014947395721540913,"fm_cagr_p_r_fs_m":0.08648874043996102,"fm_cagr_p_r_fs_r_c":1759,"fm_cagr_p_r_fs_rp":0.8481228668941979,"fm_p_r_fys_m":0.07977453645280685,"fm_p_r_fys_r_c":1633,"fm_p_r_fys_rp":0.9466911764705882,"fm_p_r_m1_m":0.027291037251350625,"fm_p_r_m1_r_c":1711,"fm_p_r_m1_rp":0.9853801169590644,"fm_p_r_m3_m":0.028281264731476963,"fm_p_r_m3_r_c":1679,"fm_p_r_m3_rp":0.8766388557806913,"fm_p_r_m6_m":0.13460795602982223,"fm_p_r_m6_r_c":1602,"fm_p_r_m6_rp":0.9968769519050593,"fm_p_r_y1_m":0.3284614581859402,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.8756684491978609,"fm_p_r_y3_m":0.28166929809749686,"fm_p_r_y3_r_c":1107,"fm_p_r_y3_rp":0.9810126582278481,"fm_p_r_y5_m":0.14896726814864214,"fm_p_r_y5_r_c":758,"fm_p_r_y5_rp":0.9656538969616909,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5300578034682081,"fm_p_r_fys":-0.07000295009324164},"fmi":{"stockId":7000325182940,"type":"fmi","fm_my":8.2,"fm_d":{"3000000000294":"本基金的基金经理","3000000001445":"本基金的基金经理","3000000008133":"本基金的基金经理","3000000010554":"本基金的基金经理","3000000040004":"本基金的基金经理"},"fm_wy":17,"fm_a_as":0,"fm_a_mfn":6,"fm_as":3469670785.3389006,"fm_b_as":0,"fm_e_as":0,"fm_h_as":3469670785.3389006,"fm_i_as":0,"fm_mfn":4,"fm_msl":"hybrid","fm_nb_as":3469670785.3389006,"fm_q_as":0,"fm_r_f_cagr":0.0833,"fm_r_fd":3000000000294,"fm_r_ftp":0.9334}},"topTenManagedFundList":[{"_id":3000000010554,"__csrcFundId":8347,"stockCode":"010554","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10554,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:22:30.059Z","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","masterFundShortName":"华安新兴消费混合","setUpDate":"2020-12-10T16:00:00.000Z","setUpAssetScale":6268109171.23,"setUpShares":6268109171.23,"pinyin":"haxxxfhhxzqtzjj","hotMetrics":{"stockId":3000000010554,"type":"f_as","f_tas":1180488032.5340002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000040004,"stockCode":"040004","stockType":"fund","areaCode":"cn","followedNum":35,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2004-07-15T16:00:00.000Z","setUpScale":1130460000,"market":"a","tickerId":40004,"custody":"交通银行股份有限公司","name":"华安宝利配置证券投资基金","shortName":"华安宝利配置混合(040004)","fundSecondLevel":"hybrid","memoNum":1,"__csrcFundId":18,"fundStatus":"normal","lastUpdated":"2026-05-01T05:30:58.794Z","masterFundFlag":1,"inceptionDate":"2004-08-23T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安宝利配置混合","pinyin":"hablpzzqtzjj","hotMetrics":{"stockId":3000000040004,"type":"f_as","f_tas":1035625637.5020001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000000294,"stockCode":"000294","stockType":"fund","areaCode":"cn","followedNum":245,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2013-10-31T16:00:00.000Z","setUpScale":952287000,"market":"a","tickerId":294,"custody":"中国建设银行股份有限公司","name":"华安生态优先混合型证券投资基金","shortName":"华安生态优先混合(000294)","fundSecondLevel":"hybrid","__csrcFundId":3516,"fundStatus":"normal","lastUpdated":"2026-04-30T17:26:09.914Z","masterFundFlag":1,"inceptionDate":"2013-11-27T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安生态优先混合","pinyin":"hastyxhhxzqtzjj","hotMetrics":{"stockId":3000000000294,"type":"f_as","f_tas":623390445.8399999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008133,"areaCode":"cn","stockType":"fund","stockCode":"008133","tickerId":8133,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","lastUpdated":"2026-04-30T21:05:47.642Z","name":"华安优质生活混合型证券投资基金","custody":"中国银行股份有限公司","fundType":"stock","ipoDate":"2020-01-19T16:00:00.000Z","setUpScale":null,"shortName":"华安优质生活混合(008133)","__csrcFundId":7081,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2020-02-26T16:00:00.000Z","followedNum":15,"fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安优质生活混合","setUpDate":"2020-02-26T16:00:00.000Z","setUpAssetScale":5753801616.52,"setUpShares":5753801616.52,"pinyin":"hayzshhhxzqtzjj","hotMetrics":{"stockId":3000000008133,"type":"f_as","f_tas":340575273.5525,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_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":286860726.1224,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014977,"name":"华安生态优先混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"014977","tickerId":14977,"shortName":"华安生态优先混合C","currency":"CNY","__csrcFundId":3516,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.472Z","fundCollectionId":4000050040000,"inceptionDate":"2022-05-09T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hastyxhhxzqtzjj","hotMetrics":{"stockId":3000000014977,"type":"f_as","f_tas":2730669.7879999997,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.01587840742068658,"threeMonths":0.029221206829894264,"sixMonths":0.08926383471408816,"oneYear":0.2480069649972827,"threeYears":0.2555032404012345,"fiveYears":-0.06022395108998191,"tenYears":0.5815283391625079},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48528,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"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}],"netValueList":[{"stockId":7000325182940,"date":"2026-05-21T16:00:00.000Z","netValue":1.3455138342587143},{"stockId":7000325182940,"date":"2026-05-20T16:00:00.000Z","netValue":1.3043167614421585},{"stockId":7000325182940,"date":"2026-05-19T16:00:00.000Z","netValue":1.3446222469553597},{"date":"2026-05-18T16:00:00.000Z","stockId":7000325182940,"netValue":1.321572569036309},{"stockId":7000325182940,"date":"2026-05-17T16:00:00.000Z","netValue":1.3156822493819595},{"date":"2026-05-14T16:00:00.000Z","stockId":7000325182940,"netValue":1.3169978326850498},{"date":"2026-05-13T16:00:00.000Z","stockId":7000325182940,"netValue":1.3492947992156452},{"date":"2026-05-12T16:00:00.000Z","stockId":7000325182940,"netValue":1.3854096263733573},{"stockId":7000325182940,"date":"2026-05-11T16:00:00.000Z","netValue":1.3524815777840775},{"date":"2026-05-10T16:00:00.000Z","stockId":7000325182940,"netValue":1.3450430619851859},{"date":"2026-05-07T16:00:00.000Z","stockId":7000325182940,"netValue":1.3094750590759388},{"stockId":7000325182940,"date":"2026-05-06T16:00:00.000Z","netValue":1.319903381772982},{"stockId":7000325182940,"date":"2026-05-05T16:00:00.000Z","netValue":1.3047337737287696},{"date":"2026-04-29T16:00:00.000Z","stockId":7000325182940,"netValue":1.252575927263602},{"date":"2026-04-28T16:00:00.000Z","stockId":7000325182940,"netValue":1.2419459402807729},{"date":"2026-04-27T16:00:00.000Z","stockId":7000325182940,"netValue":1.2223597274744533},{"date":"2026-04-26T16:00:00.000Z","stockId":7000325182940,"netValue":1.236731102818031},{"date":"2026-04-23T16:00:00.000Z","stockId":7000325182940,"netValue":1.2349795376737012},{"stockId":7000325182940,"date":"2026-04-22T16:00:00.000Z","netValue":1.2299678194072288},{"date":"2026-04-21T16:00:00.000Z","stockId":7000325182940,"netValue":1.2386774040549122},{"date":"2026-04-20T16:00:00.000Z","stockId":7000325182940,"netValue":1.2226159429323529},{"date":"2026-04-19T16:00:00.000Z","stockId":7000325182940,"netValue":1.2174762206271845},{"stockId":7000325182940,"date":"2026-04-16T16:00:00.000Z","netValue":1.2146593674295283},{"date":"2026-04-15T16:00:00.000Z","stockId":7000325182940,"netValue":1.2017078631545317},{"date":"2026-04-14T16:00:00.000Z","stockId":7000325182940,"netValue":1.1735624613241549},{"date":"2026-04-13T16:00:00.000Z","stockId":7000325182940,"netValue":1.1787952491006033},{"date":"2026-04-12T16:00:00.000Z","stockId":7000325182940,"netValue":1.17185895691794},{"stockId":7000325182940,"date":"2026-04-09T16:00:00.000Z","netValue":1.1723344909291809},{"date":"2026-04-08T16:00:00.000Z","stockId":7000325182940,"netValue":1.164882896543676},{"stockId":7000325182940,"date":"2026-04-07T16:00:00.000Z","netValue":1.1637388480971271},{"stockId":7000325182940,"date":"2026-04-06T16:00:00.000Z","netValue":1.1238161774483126},{"stockId":7000325182940,"date":"2026-04-02T16:00:00.000Z","netValue":1.1274696364552517},{"date":"2026-04-01T16:00:00.000Z","stockId":7000325182940,"netValue":1.1308604165956915},{"date":"2026-03-31T16:00:00.000Z","stockId":7000325182940,"netValue":1.137379567529064},{"date":"2026-03-30T16:00:00.000Z","stockId":7000325182940,"netValue":1.1073066098036863},{"stockId":7000325182940,"date":"2026-03-29T16:00:00.000Z","netValue":1.127514826015494},{"stockId":7000325182940,"date":"2026-03-26T16:00:00.000Z","netValue":1.1280528147447793},{"date":"2026-03-25T16:00:00.000Z","stockId":7000325182940,"netValue":1.1185036525283132},{"date":"2026-03-24T16:00:00.000Z","stockId":7000325182940,"netValue":1.1313530171627246},{"date":"2026-03-23T16:00:00.000Z","stockId":7000325182940,"netValue":1.1143309946458102},{"date":"2026-03-22T16:00:00.000Z","stockId":7000325182940,"netValue":1.0900754386053237},{"date":"2026-03-19T16:00:00.000Z","stockId":7000325182940,"netValue":1.1261022871871356},{"stockId":7000325182940,"date":"2026-03-18T16:00:00.000Z","netValue":1.1270112666026004},{"date":"2026-03-17T16:00:00.000Z","stockId":7000325182940,"netValue":1.1541618570759855},{"stockId":7000325182940,"date":"2026-03-16T16:00:00.000Z","netValue":1.139333294247058},{"date":"2026-03-15T16:00:00.000Z","stockId":7000325182940,"netValue":1.168659976273672},{"date":"2026-03-12T16:00:00.000Z","stockId":7000325182940,"netValue":1.168137159080513},{"stockId":7000325182940,"date":"2026-03-11T16:00:00.000Z","netValue":1.1771153412382986},{"stockId":7000325182940,"date":"2026-03-10T16:00:00.000Z","netValue":1.189089447948799},{"stockId":7000325182940,"date":"2026-03-09T16:00:00.000Z","netValue":1.1830337441809482},{"stockId":7000325182940,"date":"2026-03-08T16:00:00.000Z","netValue":1.1539499741262627},{"date":"2026-03-05T16:00:00.000Z","stockId":7000325182940,"netValue":1.1722316323328386},{"date":"2026-03-04T16:00:00.000Z","stockId":7000325182940,"netValue":1.169644782977866},{"date":"2026-03-03T16:00:00.000Z","stockId":7000325182940,"netValue":1.16099981295133},{"date":"2026-03-02T16:00:00.000Z","stockId":7000325182940,"netValue":1.1734227766748746},{"date":"2026-03-01T16:00:00.000Z","stockId":7000325182940,"netValue":1.2091700642616192},{"stockId":7000325182940,"date":"2026-02-26T16:00:00.000Z","netValue":1.223855223570515},{"stockId":7000325182940,"date":"2026-02-25T16:00:00.000Z","netValue":1.2207909529372583},{"date":"2026-02-24T16:00:00.000Z","stockId":7000325182940,"netValue":1.2297436291229313},{"stockId":7000325182940,"date":"2026-02-23T16:00:00.000Z","netValue":1.2235423401059815},{"date":"2026-02-12T16:00:00.000Z","stockId":7000325182940,"netValue":1.2375969177872752},{"stockId":7000325182940,"date":"2026-02-11T16:00:00.000Z","netValue":1.252364420070034},{"date":"2026-02-10T16:00:00.000Z","stockId":7000325182940,"netValue":1.2539021314464338},{"date":"2026-02-09T16:00:00.000Z","stockId":7000325182940,"netValue":1.263428078700222},{"stockId":7000325182940,"date":"2026-02-08T16:00:00.000Z","netValue":1.2646702129888148},{"date":"2026-02-05T16:00:00.000Z","stockId":7000325182940,"netValue":1.2441525578065364},{"stockId":7000325182940,"date":"2026-02-04T16:00:00.000Z","netValue":1.2500637084155766},{"date":"2026-02-03T16:00:00.000Z","stockId":7000325182940,"netValue":1.2540467307674474},{"date":"2026-02-02T16:00:00.000Z","stockId":7000325182940,"netValue":1.250715968026096},{"stockId":7000325182940,"date":"2026-02-01T16:00:00.000Z","netValue":1.2303573313199059},{"stockId":7000325182940,"date":"2026-01-29T16:00:00.000Z","netValue":1.2607671808304557},{"stockId":7000325182940,"date":"2026-01-28T16:00:00.000Z","netValue":1.2643135294384635},{"date":"2026-01-27T16:00:00.000Z","stockId":7000325182940,"netValue":1.263175722340319},{"stockId":7000325182940,"date":"2026-01-26T16:00:00.000Z","netValue":1.2629805266875582},{"date":"2026-01-25T16:00:00.000Z","stockId":7000325182940,"netValue":1.2469805724341847},{"stockId":7000325182940,"date":"2026-01-22T16:00:00.000Z","netValue":1.260871923618597},{"date":"2026-01-21T16:00:00.000Z","stockId":7000325182940,"netValue":1.2682351773040128},{"stockId":7000325182940,"date":"2026-01-20T16:00:00.000Z","netValue":1.2729050646461877},{"stockId":7000325182940,"date":"2026-01-19T16:00:00.000Z","netValue":1.2731878752591794},{"stockId":7000325182940,"date":"2026-01-18T16:00:00.000Z","netValue":1.2762080052321387},{"stockId":7000325182940,"date":"2026-01-15T16:00:00.000Z","netValue":1.2753649981170883},{"stockId":7000325182940,"date":"2026-01-14T16:00:00.000Z","netValue":1.273002572795362},{"stockId":7000325182940,"date":"2026-01-13T16:00:00.000Z","netValue":1.2727632147346126},{"date":"2026-01-12T16:00:00.000Z","stockId":7000325182940,"netValue":1.2750477412872325},{"stockId":7000325182940,"date":"2026-01-11T16:00:00.000Z","netValue":1.2889321768587476},{"date":"2026-01-08T16:00:00.000Z","stockId":7000325182940,"netValue":1.2766722628040923},{"stockId":7000325182940,"date":"2026-01-07T16:00:00.000Z","netValue":1.2632868387217906},{"date":"2026-01-06T16:00:00.000Z","stockId":7000325182940,"netValue":1.268410516570187},{"date":"2026-01-05T16:00:00.000Z","stockId":7000325182940,"netValue":1.261871578049504},{"date":"2026-01-04T16:00:00.000Z","stockId":7000325182940,"netValue":1.246462575546315},{"date":"2025-12-30T16:00:00.000Z","stockId":7000325182940,"netValue":1.2123853792101147},{"date":"2025-12-29T16:00:00.000Z","stockId":7000325182940,"netValue":1.2267245064898495},{"date":"2025-12-28T16:00:00.000Z","stockId":7000325182940,"netValue":1.2245497931008458},{"date":"2025-12-25T16:00:00.000Z","stockId":7000325182940,"netValue":1.233905846040274},{"date":"2025-12-24T16:00:00.000Z","stockId":7000325182940,"netValue":1.2364116544290693},{"date":"2025-12-23T16:00:00.000Z","stockId":7000325182940,"netValue":1.2315538204113954},{"date":"2025-12-22T16:00:00.000Z","stockId":7000325182940,"netValue":1.227159844332812},{"date":"2025-12-21T16:00:00.000Z","stockId":7000325182940,"netValue":1.224913245083301},{"date":"2025-12-18T16:00:00.000Z","stockId":7000325182940,"netValue":1.2137388716161246},{"date":"2025-12-17T16:00:00.000Z","stockId":7000325182940,"netValue":1.2034419998123997},{"date":"2025-12-16T16:00:00.000Z","stockId":7000325182940,"netValue":1.217822061478247},{"date":"2025-12-15T16:00:00.000Z","stockId":7000325182940,"netValue":1.1886838473675438},{"date":"2025-12-14T16:00:00.000Z","stockId":7000325182940,"netValue":1.20556377756293},{"date":"2025-12-11T16:00:00.000Z","stockId":7000325182940,"netValue":1.2193893042490407},{"date":"2025-12-10T16:00:00.000Z","stockId":7000325182940,"netValue":1.2119246051584167},{"date":"2025-12-09T16:00:00.000Z","stockId":7000325182940,"netValue":1.2272985264689091},{"date":"2025-12-08T16:00:00.000Z","stockId":7000325182940,"netValue":1.2248476751044948},{"date":"2025-12-07T16:00:00.000Z","stockId":7000325182940,"netValue":1.2248808814815297},{"date":"2025-12-04T16:00:00.000Z","stockId":7000325182940,"netValue":1.2150663397408623},{"date":"2025-12-03T16:00:00.000Z","stockId":7000325182940,"netValue":1.2071623473006228},{"date":"2025-12-02T16:00:00.000Z","stockId":7000325182940,"netValue":1.2043192702896137},{"date":"2025-12-01T16:00:00.000Z","stockId":7000325182940,"netValue":1.2193041523589627},{"date":"2025-11-30T16:00:00.000Z","stockId":7000325182940,"netValue":1.227131700427872},{"date":"2025-11-27T16:00:00.000Z","stockId":7000325182940,"netValue":1.2186578837673312},{"date":"2025-11-26T16:00:00.000Z","stockId":7000325182940,"netValue":1.2124426279402274},{"date":"2025-11-25T16:00:00.000Z","stockId":7000325182940,"netValue":1.2120360996193749},{"date":"2025-11-24T16:00:00.000Z","stockId":7000325182940,"netValue":1.1982339026199713},{"date":"2025-11-23T16:00:00.000Z","stockId":7000325182940,"netValue":1.1795089976603632},{"date":"2025-11-20T16:00:00.000Z","stockId":7000325182940,"netValue":1.1728758940276638},{"date":"2025-11-19T16:00:00.000Z","stockId":7000325182940,"netValue":1.207563889316271},{"date":"2025-11-18T16:00:00.000Z","stockId":7000325182940,"netValue":1.2140565161187746},{"date":"2025-11-17T16:00:00.000Z","stockId":7000325182940,"netValue":1.2149711777695424},{"date":"2025-11-16T16:00:00.000Z","stockId":7000325182940,"netValue":1.2203444931638128},{"date":"2025-11-13T16:00:00.000Z","stockId":7000325182940,"netValue":1.2314777544028197},{"date":"2025-11-12T16:00:00.000Z","stockId":7000325182940,"netValue":1.264129361628004},{"date":"2025-11-11T16:00:00.000Z","stockId":7000325182940,"netValue":1.2497138489236848},{"date":"2025-11-10T16:00:00.000Z","stockId":7000325182940,"netValue":1.2488202772203294},{"date":"2025-11-09T16:00:00.000Z","stockId":7000325182940,"netValue":1.264899470552602},{"date":"2025-11-06T16:00:00.000Z","stockId":7000325182940,"netValue":1.2683764428449205},{"date":"2025-11-05T16:00:00.000Z","stockId":7000325182940,"netValue":1.285016165159096},{"date":"2025-11-04T16:00:00.000Z","stockId":7000325182940,"netValue":1.2568060878490064},{"date":"2025-11-03T16:00:00.000Z","stockId":7000325182940,"netValue":1.256615840692206},{"date":"2025-11-02T16:00:00.000Z","stockId":7000325182940,"netValue":1.2774239599908195},{"date":"2025-10-30T16:00:00.000Z","stockId":7000325182940,"netValue":1.2719086532427737},{"date":"2025-10-29T16:00:00.000Z","stockId":7000325182940,"netValue":1.3023059690351746},{"date":"2025-10-28T16:00:00.000Z","stockId":7000325182940,"netValue":1.3250629113586017},{"date":"2025-10-27T16:00:00.000Z","stockId":7000325182940,"netValue":1.3070889363480427},{"date":"2025-10-26T16:00:00.000Z","stockId":7000325182940,"netValue":1.318744061291167},{"date":"2025-10-23T16:00:00.000Z","stockId":7000325182940,"netValue":1.3016704995218829},{"date":"2025-10-22T16:00:00.000Z","stockId":7000325182940,"netValue":1.2631181634048518},{"date":"2025-10-21T16:00:00.000Z","stockId":7000325182940,"netValue":1.2706943028441904},{"date":"2025-10-20T16:00:00.000Z","stockId":7000325182940,"netValue":1.2770264021683935},{"date":"2025-10-19T16:00:00.000Z","stockId":7000325182940,"netValue":1.2484650768512786},{"date":"2025-10-16T16:00:00.000Z","stockId":7000325182940,"netValue":1.233630919396485},{"date":"2025-10-15T16:00:00.000Z","stockId":7000325182940,"netValue":1.2822876319322654},{"date":"2025-10-14T16:00:00.000Z","stockId":7000325182940,"netValue":1.2773311648113828},{"date":"2025-10-13T16:00:00.000Z","stockId":7000325182940,"netValue":1.2536065339352294},{"date":"2025-10-12T16:00:00.000Z","stockId":7000325182940,"netValue":1.2954201723957552},{"date":"2025-10-09T16:00:00.000Z","stockId":7000325182940,"netValue":1.307211095576107},{"date":"2025-10-08T16:00:00.000Z","stockId":7000325182940,"netValue":1.3491035965806715},{"date":"2025-09-29T16:00:00.000Z","stockId":7000325182940,"netValue":1.3508045810834899},{"date":"2025-09-28T16:00:00.000Z","stockId":7000325182940,"netValue":1.3455840751650834},{"date":"2025-09-25T16:00:00.000Z","stockId":7000325182940,"netValue":1.3263761587175706},{"date":"2025-09-24T16:00:00.000Z","stockId":7000325182940,"netValue":1.3606765674131247},{"date":"2025-09-23T16:00:00.000Z","stockId":7000325182940,"netValue":1.3487669564414817},{"date":"2025-09-22T16:00:00.000Z","stockId":7000325182940,"netValue":1.3293639929059482},{"date":"2025-09-21T16:00:00.000Z","stockId":7000325182940,"netValue":1.3358777753605042},{"date":"2025-09-18T16:00:00.000Z","stockId":7000325182940,"netValue":1.316459191723391},{"date":"2025-09-17T16:00:00.000Z","stockId":7000325182940,"netValue":1.3334918611029647},{"date":"2025-09-16T16:00:00.000Z","stockId":7000325182940,"netValue":1.344001247542957},{"date":"2025-09-15T16:00:00.000Z","stockId":7000325182940,"netValue":1.3329433570920948},{"date":"2025-09-14T16:00:00.000Z","stockId":7000325182940,"netValue":1.328266314798018},{"date":"2025-09-11T16:00:00.000Z","stockId":7000325182940,"netValue":1.324223433499353},{"date":"2025-09-10T16:00:00.000Z","stockId":7000325182940,"netValue":1.3216154900057793},{"date":"2025-09-09T16:00:00.000Z","stockId":7000325182940,"netValue":1.2902222255362834},{"date":"2025-09-08T16:00:00.000Z","stockId":7000325182940,"netValue":1.2789593955149745},{"date":"2025-09-07T16:00:00.000Z","stockId":7000325182940,"netValue":1.283120089854584},{"date":"2025-09-04T16:00:00.000Z","stockId":7000325182940,"netValue":1.2825202628458288},{"date":"2025-09-03T16:00:00.000Z","stockId":7000325182940,"netValue":1.2473330414931711},{"date":"2025-09-02T16:00:00.000Z","stockId":7000325182940,"netValue":1.2920832795182313},{"date":"2025-09-01T16:00:00.000Z","stockId":7000325182940,"netValue":1.2975494595371462},{"date":"2025-08-31T16:00:00.000Z","stockId":7000325182940,"netValue":1.3201814584760172},{"date":"2025-08-28T16:00:00.000Z","stockId":7000325182940,"netValue":1.310191797256902},{"date":"2025-08-27T16:00:00.000Z","stockId":7000325182940,"netValue":1.3058363599740401},{"date":"2025-08-26T16:00:00.000Z","stockId":7000325182940,"netValue":1.2764356217759663},{"date":"2025-08-25T16:00:00.000Z","stockId":7000325182940,"netValue":1.2960281735238062},{"date":"2025-08-24T16:00:00.000Z","stockId":7000325182940,"netValue":1.3053306876448134},{"date":"2025-08-21T16:00:00.000Z","stockId":7000325182940,"netValue":1.282496570221551},{"date":"2025-08-20T16:00:00.000Z","stockId":7000325182940,"netValue":1.2522350646867497},{"date":"2025-08-19T16:00:00.000Z","stockId":7000325182940,"netValue":1.255974533635287},{"date":"2025-08-18T16:00:00.000Z","stockId":7000325182940,"netValue":1.2509572700512805},{"date":"2025-08-17T16:00:00.000Z","stockId":7000325182940,"netValue":1.2520556491038934},{"date":"2025-08-14T16:00:00.000Z","stockId":7000325182940,"netValue":1.236649829628742},{"date":"2025-08-13T16:00:00.000Z","stockId":7000325182940,"netValue":1.2254905694555616},{"date":"2025-08-12T16:00:00.000Z","stockId":7000325182940,"netValue":1.2323455605324198},{"date":"2025-08-11T16:00:00.000Z","stockId":7000325182940,"netValue":1.2075966103273683},{"date":"2025-08-10T16:00:00.000Z","stockId":7000325182940,"netValue":1.2023003496837579},{"date":"2025-08-07T16:00:00.000Z","stockId":7000325182940,"netValue":1.199513154861434},{"date":"2025-08-06T16:00:00.000Z","stockId":7000325182940,"netValue":1.2138599238122323},{"date":"2025-08-05T16:00:00.000Z","stockId":7000325182940,"netValue":1.2180270099902337},{"date":"2025-08-04T16:00:00.000Z","stockId":7000325182940,"netValue":1.2111636412020255},{"date":"2025-08-03T16:00:00.000Z","stockId":7000325182940,"netValue":1.204356130880229},{"date":"2025-07-31T16:00:00.000Z","stockId":7000325182940,"netValue":1.1920040312233215},{"date":"2025-07-30T16:00:00.000Z","stockId":7000325182940,"netValue":1.201947237938177},{"date":"2025-07-29T16:00:00.000Z","stockId":7000325182940,"netValue":1.2093281502712774},{"date":"2025-07-28T16:00:00.000Z","stockId":7000325182940,"netValue":1.2159625628726785},{"date":"2025-07-27T16:00:00.000Z","stockId":7000325182940,"netValue":1.2014474757697724},{"date":"2025-07-24T16:00:00.000Z","stockId":7000325182940,"netValue":1.1935416677973936},{"date":"2025-07-23T16:00:00.000Z","stockId":7000325182940,"netValue":1.1912399038029988},{"date":"2025-07-22T16:00:00.000Z","stockId":7000325182940,"netValue":1.184930410297864},{"date":"2025-07-21T16:00:00.000Z","stockId":7000325182940,"netValue":1.1838376928473189},{"date":"2025-07-20T16:00:00.000Z","stockId":7000325182940,"netValue":1.18755966324062},{"date":"2025-07-17T16:00:00.000Z","stockId":7000325182940,"netValue":1.1862040085854932},{"date":"2025-07-16T16:00:00.000Z","stockId":7000325182940,"netValue":1.1876691876317933},{"date":"2025-07-15T16:00:00.000Z","stockId":7000325182940,"netValue":1.1757350391305437},{"date":"2025-07-14T16:00:00.000Z","stockId":7000325182940,"netValue":1.1819729511050814},{"date":"2025-07-13T16:00:00.000Z","stockId":7000325182940,"netValue":1.1725664499749198},{"date":"2025-07-10T16:00:00.000Z","stockId":7000325182940,"netValue":1.1678914646155483},{"date":"2025-07-09T16:00:00.000Z","stockId":7000325182940,"netValue":1.1756863528226384},{"date":"2025-07-08T16:00:00.000Z","stockId":7000325182940,"netValue":1.1870708072785963},{"date":"2025-07-07T16:00:00.000Z","stockId":7000325182940,"netValue":1.1877221061172323},{"date":"2025-07-06T16:00:00.000Z","stockId":7000325182940,"netValue":1.1772772036649972},{"date":"2025-07-03T16:00:00.000Z","stockId":7000325182940,"netValue":1.1807834521793694},{"date":"2025-07-02T16:00:00.000Z","stockId":7000325182940,"netValue":1.1766417683077577},{"date":"2025-07-01T16:00:00.000Z","stockId":7000325182940,"netValue":1.1697995121230753},{"date":"2025-06-30T16:00:00.000Z","stockId":7000325182940,"netValue":1.1828533851066914},{"date":"2025-06-29T16:00:00.000Z","stockId":7000325182940,"netValue":1.1757351524324955},{"date":"2025-06-26T16:00:00.000Z","stockId":7000325182940,"netValue":1.1548776714630518},{"date":"2025-06-25T16:00:00.000Z","stockId":7000325182940,"netValue":1.1629137301581296},{"date":"2025-06-24T16:00:00.000Z","stockId":7000325182940,"netValue":1.1656680248652838},{"date":"2025-06-23T16:00:00.000Z","stockId":7000325182940,"netValue":1.155145542591488},{"date":"2025-06-22T16:00:00.000Z","stockId":7000325182940,"netValue":1.1408204127705266},{"date":"2025-06-19T16:00:00.000Z","stockId":7000325182940,"netValue":1.1307586922415407},{"date":"2025-06-18T16:00:00.000Z","stockId":7000325182940,"netValue":1.1388737215003997},{"date":"2025-06-17T16:00:00.000Z","stockId":7000325182940,"netValue":1.1561803508149056},{"date":"2025-06-16T16:00:00.000Z","stockId":7000325182940,"netValue":1.158194901464572},{"date":"2025-06-15T16:00:00.000Z","stockId":7000325182940,"netValue":1.1688016579623903},{"date":"2025-06-12T16:00:00.000Z","stockId":7000325182940,"netValue":1.163594051016892},{"date":"2025-06-11T16:00:00.000Z","stockId":7000325182940,"netValue":1.1694041409364144},{"date":"2025-06-10T16:00:00.000Z","stockId":7000325182940,"netValue":1.154593742609375},{"date":"2025-06-09T16:00:00.000Z","stockId":7000325182940,"netValue":1.1491277892157408},{"date":"2025-06-08T16:00:00.000Z","stockId":7000325182940,"netValue":1.1452605264135127},{"date":"2025-06-05T16:00:00.000Z","stockId":7000325182940,"netValue":1.134786289883354},{"date":"2025-06-04T16:00:00.000Z","stockId":7000325182940,"netValue":1.142246972048594},{"date":"2025-06-03T16:00:00.000Z","stockId":7000325182940,"netValue":1.1570445750754403},{"date":"2025-06-02T16:00:00.000Z","stockId":7000325182940,"netValue":1.132334085136257},{"date":"2025-05-29T16:00:00.000Z","stockId":7000325182940,"netValue":1.1070549301273376},{"date":"2025-05-28T16:00:00.000Z","stockId":7000325182940,"netValue":1.110902772793634},{"date":"2025-05-27T16:00:00.000Z","stockId":7000325182940,"netValue":1.1031840637306956},{"date":"2025-05-26T16:00:00.000Z","stockId":7000325182940,"netValue":1.1019371256262547},{"date":"2025-05-25T16:00:00.000Z","stockId":7000325182940,"netValue":1.097121044740917},{"date":"2025-05-22T16:00:00.000Z","stockId":7000325182940,"netValue":1.0933702049059708},{"date":"2025-05-21T16:00:00.000Z","stockId":7000325182940,"netValue":1.104623888646624},{"date":"2025-05-20T16:00:00.000Z","stockId":7000325182940,"netValue":1.1096610539393517},{"date":"2025-05-19T16:00:00.000Z","stockId":7000325182940,"netValue":1.1044601590896512},{"date":"2025-05-18T16:00:00.000Z","stockId":7000325182940,"netValue":1.0773616788790539},{"date":"2025-05-15T16:00:00.000Z","stockId":7000325182940,"netValue":1.0745375892621833},{"date":"2025-05-14T16:00:00.000Z","stockId":7000325182940,"netValue":1.0755863089790776},{"date":"2025-05-13T16:00:00.000Z","stockId":7000325182940,"netValue":1.073750387901866},{"date":"2025-05-12T16:00:00.000Z","stockId":7000325182940,"netValue":1.0653783036273952},{"date":"2025-05-11T16:00:00.000Z","stockId":7000325182940,"netValue":1.060801908018898},{"date":"2025-05-08T16:00:00.000Z","stockId":7000325182940,"netValue":1.0562050452522824},{"date":"2025-05-07T16:00:00.000Z","stockId":7000325182940,"netValue":1.0538738915487662},{"date":"2025-05-06T16:00:00.000Z","stockId":7000325182940,"netValue":1.0568891260561555},{"date":"2025-05-05T16:00:00.000Z","stockId":7000325182940,"netValue":1.0661184326181288},{"date":"2025-04-29T16:00:00.000Z","stockId":7000325182940,"netValue":1.0541008936623744},{"date":"2025-04-28T16:00:00.000Z","stockId":7000325182940,"netValue":1.0588267902758841},{"date":"2025-04-27T16:00:00.000Z","stockId":7000325182940,"netValue":1.049522041166172},{"date":"2025-04-24T16:00:00.000Z","stockId":7000325182940,"netValue":1.0544587104704801},{"date":"2025-04-23T16:00:00.000Z","stockId":7000325182940,"netValue":1.0568137431390943},{"date":"2025-04-22T16:00:00.000Z","stockId":7000325182940,"netValue":1.052186052353087},{"date":"2025-04-21T16:00:00.000Z","stockId":7000325182940,"netValue":1.0516860098392813},{"date":"2025-04-20T16:00:00.000Z","stockId":7000325182940,"netValue":1.0487998604234257},{"date":"2025-04-17T16:00:00.000Z","stockId":7000325182940,"netValue":1.0354571165742887},{"date":"2025-04-16T16:00:00.000Z","stockId":7000325182940,"netValue":1.044314919244714},{"date":"2025-04-15T16:00:00.000Z","stockId":7000325182940,"netValue":1.041246668805436},{"date":"2025-04-14T16:00:00.000Z","stockId":7000325182940,"netValue":1.049717506821431},{"date":"2025-04-13T16:00:00.000Z","stockId":7000325182940,"netValue":1.049785086399874},{"date":"2025-04-10T16:00:00.000Z","stockId":7000325182940,"netValue":1.0322483809113958},{"date":"2025-04-09T16:00:00.000Z","stockId":7000325182940,"netValue":1.0274451991140554},{"date":"2025-04-08T16:00:00.000Z","stockId":7000325182940,"netValue":1.008909687309883},{"date":"2025-04-07T16:00:00.000Z","stockId":7000325182940,"netValue":0.9901815889493228},{"date":"2025-04-06T16:00:00.000Z","stockId":7000325182940,"netValue":0.981064154713309},{"date":"2025-04-02T16:00:00.000Z","stockId":7000325182940,"netValue":1.0738463913401555},{"date":"2025-04-01T16:00:00.000Z","stockId":7000325182940,"netValue":1.0842315849333692},{"date":"2025-03-31T16:00:00.000Z","stockId":7000325182940,"netValue":1.0870174379070743},{"date":"2025-03-30T16:00:00.000Z","stockId":7000325182940,"netValue":1.0812037533791368},{"date":"2025-03-27T16:00:00.000Z","stockId":7000325182940,"netValue":1.084936359076792},{"date":"2025-03-26T16:00:00.000Z","stockId":7000325182940,"netValue":1.088050408856104},{"date":"2025-03-25T16:00:00.000Z","stockId":7000325182940,"netValue":1.0698113468169037},{"date":"2025-03-24T16:00:00.000Z","stockId":7000325182940,"netValue":1.0653617885506836},{"date":"2025-03-23T16:00:00.000Z","stockId":7000325182940,"netValue":1.0862753745172828},{"date":"2025-03-20T16:00:00.000Z","stockId":7000325182940,"netValue":1.0834516209927536},{"date":"2025-03-19T16:00:00.000Z","stockId":7000325182940,"netValue":1.1112989243689628},{"date":"2025-03-18T16:00:00.000Z","stockId":7000325182940,"netValue":1.1244628481563166},{"date":"2025-03-17T16:00:00.000Z","stockId":7000325182940,"netValue":1.1340245818960695},{"date":"2025-03-16T16:00:00.000Z","stockId":7000325182940,"netValue":1.1253807294772367},{"date":"2025-03-13T16:00:00.000Z","stockId":7000325182940,"netValue":1.1269877721709083},{"date":"2025-03-12T16:00:00.000Z","stockId":7000325182940,"netValue":1.102899833723805},{"date":"2025-03-11T16:00:00.000Z","stockId":7000325182940,"netValue":1.1162723073445557},{"date":"2025-03-10T16:00:00.000Z","stockId":7000325182940,"netValue":1.1178665916263502},{"date":"2025-03-09T16:00:00.000Z","stockId":7000325182940,"netValue":1.107986202224836},{"date":"2025-03-06T16:00:00.000Z","stockId":7000325182940,"netValue":1.122984162811045},{"date":"2025-03-05T16:00:00.000Z","stockId":7000325182940,"netValue":1.123503944334498},{"date":"2025-03-04T16:00:00.000Z","stockId":7000325182940,"netValue":1.0957575824316665},{"date":"2025-03-03T16:00:00.000Z","stockId":7000325182940,"netValue":1.0779871061860944},{"date":"2025-03-02T16:00:00.000Z","stockId":7000325182940,"netValue":1.074432807004063},{"date":"2025-02-27T16:00:00.000Z","stockId":7000325182940,"netValue":1.0739983867935545},{"date":"2025-02-26T16:00:00.000Z","stockId":7000325182940,"netValue":1.115047595173484},{"date":"2025-02-25T16:00:00.000Z","stockId":7000325182940,"netValue":1.1225345627114023},{"date":"2025-02-24T16:00:00.000Z","stockId":7000325182940,"netValue":1.1138728634375237},{"date":"2025-02-23T16:00:00.000Z","stockId":7000325182940,"netValue":1.1268699555748023},{"date":"2025-02-20T16:00:00.000Z","stockId":7000325182940,"netValue":1.127214127228883},{"date":"2025-02-19T16:00:00.000Z","stockId":7000325182940,"netValue":1.0958100626786103},{"date":"2025-02-18T16:00:00.000Z","stockId":7000325182940,"netValue":1.0944814943738483},{"date":"2025-02-17T16:00:00.000Z","stockId":7000325182940,"netValue":1.0777854222509955},{"date":"2025-02-16T16:00:00.000Z","stockId":7000325182940,"netValue":1.0948941743561866},{"date":"2025-02-13T16:00:00.000Z","stockId":7000325182940,"netValue":1.0885047999800623},{"date":"2025-02-12T16:00:00.000Z","stockId":7000325182940,"netValue":1.0755131129779154},{"date":"2025-02-11T16:00:00.000Z","stockId":7000325182940,"netValue":1.085862993086088},{"date":"2025-02-10T16:00:00.000Z","stockId":7000325182940,"netValue":1.0772102513216195},{"date":"2025-02-09T16:00:00.000Z","stockId":7000325182940,"netValue":1.0807163767578611},{"date":"2025-02-06T16:00:00.000Z","stockId":7000325182940,"netValue":1.0737213725374162},{"date":"2025-02-05T16:00:00.000Z","stockId":7000325182940,"netValue":1.0604653925324086},{"date":"2025-02-04T16:00:00.000Z","stockId":7000325182940,"netValue":1.0513990410390728},{"date":"2025-01-26T16:00:00.000Z","stockId":7000325182940,"netValue":1.0592058070709762},{"date":"2025-01-23T16:00:00.000Z","stockId":7000325182940,"netValue":1.063987024444018},{"date":"2025-01-22T16:00:00.000Z","stockId":7000325182940,"netValue":1.0580790700051401},{"date":"2025-01-21T16:00:00.000Z","stockId":7000325182940,"netValue":1.0582295065842975},{"date":"2025-01-20T16:00:00.000Z","stockId":7000325182940,"netValue":1.0690865684128101},{"date":"2025-01-19T16:00:00.000Z","stockId":7000325182940,"netValue":1.0672269361369477},{"date":"2025-01-16T16:00:00.000Z","stockId":7000325182940,"netValue":1.0567074378814465},{"date":"2025-01-15T16:00:00.000Z","stockId":7000325182940,"netValue":1.0533405784486112},{"date":"2025-01-14T16:00:00.000Z","stockId":7000325182940,"netValue":1.0531196969146892},{"date":"2025-01-13T16:00:00.000Z","stockId":7000325182940,"netValue":1.0579458874569005},{"date":"2025-01-12T16:00:00.000Z","stockId":7000325182940,"netValue":1.0321391294849573},{"date":"2025-01-09T16:00:00.000Z","stockId":7000325182940,"netValue":1.0377761616582208},{"date":"2025-01-08T16:00:00.000Z","stockId":7000325182940,"netValue":1.0536262045370988},{"date":"2025-01-07T16:00:00.000Z","stockId":7000325182940,"netValue":1.053309310400458},{"date":"2025-01-06T16:00:00.000Z","stockId":7000325182940,"netValue":1.0549737029351178},{"date":"2025-01-05T16:00:00.000Z","stockId":7000325182940,"netValue":1.0437812661609867},{"date":"2025-01-02T16:00:00.000Z","stockId":7000325182940,"netValue":1.0529165103935605},{"date":"2025-01-01T16:00:00.000Z","stockId":7000325182940,"netValue":1.069228323390171},{"date":"2024-12-30T16:00:00.000Z","stockId":7000325182940,"netValue":1.0909566462338487},{"date":"2024-12-29T16:00:00.000Z","stockId":7000325182940,"netValue":1.103602428072245},{"date":"2024-12-26T16:00:00.000Z","stockId":7000325182940,"netValue":1.1071226801384129},{"date":"2024-12-25T16:00:00.000Z","stockId":7000325182940,"netValue":1.1060351869101848},{"date":"2024-12-24T16:00:00.000Z","stockId":7000325182940,"netValue":1.1040307846441753},{"date":"2024-12-23T16:00:00.000Z","stockId":7000325182940,"netValue":1.1119710878425637},{"date":"2024-12-22T16:00:00.000Z","stockId":7000325182940,"netValue":1.097662271533789},{"date":"2024-12-19T16:00:00.000Z","stockId":7000325182940,"netValue":1.1119376709176592},{"date":"2024-12-18T16:00:00.000Z","stockId":7000325182940,"netValue":1.1041485443235297},{"date":"2024-12-17T16:00:00.000Z","stockId":7000325182940,"netValue":1.104327045409888},{"date":"2024-12-16T16:00:00.000Z","stockId":7000325182940,"netValue":1.1016201095689642},{"date":"2024-12-15T16:00:00.000Z","stockId":7000325182940,"netValue":1.1086805667751523},{"date":"2024-12-12T16:00:00.000Z","stockId":7000325182940,"netValue":1.1225556278922484},{"date":"2024-12-11T16:00:00.000Z","stockId":7000325182940,"netValue":1.1509029919485143},{"date":"2024-12-10T16:00:00.000Z","stockId":7000325182940,"netValue":1.1341879755586461},{"date":"2024-12-09T16:00:00.000Z","stockId":7000325182940,"netValue":1.12631785525243},{"date":"2024-12-08T16:00:00.000Z","stockId":7000325182940,"netValue":1.1126000865812602},{"date":"2024-12-05T16:00:00.000Z","stockId":7000325182940,"netValue":1.1112463596360804},{"date":"2024-12-04T16:00:00.000Z","stockId":7000325182940,"netValue":1.1000428492427003},{"date":"2024-12-03T16:00:00.000Z","stockId":7000325182940,"netValue":1.1003853899171854},{"date":"2024-12-02T16:00:00.000Z","stockId":7000325182940,"netValue":1.1091515499926181},{"date":"2024-12-01T16:00:00.000Z","stockId":7000325182940,"netValue":1.112363899213194},{"date":"2024-11-28T16:00:00.000Z","stockId":7000325182940,"netValue":1.1036855979063003},{"date":"2024-11-27T16:00:00.000Z","stockId":7000325182940,"netValue":1.086879531492656},{"date":"2024-11-26T16:00:00.000Z","stockId":7000325182940,"netValue":1.0971530295130636},{"date":"2024-11-25T16:00:00.000Z","stockId":7000325182940,"netValue":1.0725995959901165},{"date":"2024-11-24T16:00:00.000Z","stockId":7000325182940,"netValue":1.0713816698258547},{"date":"2024-11-21T16:00:00.000Z","stockId":7000325182940,"netValue":1.0735187642924515},{"date":"2024-11-20T16:00:00.000Z","stockId":7000325182940,"netValue":1.103718824756898},{"date":"2024-11-19T16:00:00.000Z","stockId":7000325182940,"netValue":1.1030062399523328},{"date":"2024-11-18T16:00:00.000Z","stockId":7000325182940,"netValue":1.0944237131210528},{"date":"2024-11-17T16:00:00.000Z","stockId":7000325182940,"netValue":1.0850391522121483},{"date":"2024-11-14T16:00:00.000Z","stockId":7000325182940,"netValue":1.1002681044831188},{"date":"2024-11-13T16:00:00.000Z","stockId":7000325182940,"netValue":1.122280213747694},{"date":"2024-11-12T16:00:00.000Z","stockId":7000325182940,"netValue":1.1411049957514925},{"date":"2024-11-11T16:00:00.000Z","stockId":7000325182940,"netValue":1.1387377844296938},{"date":"2024-11-10T16:00:00.000Z","stockId":7000325182940,"netValue":1.1488267733234023},{"date":"2024-11-07T16:00:00.000Z","stockId":7000325182940,"netValue":1.151031846752869},{"date":"2024-11-06T16:00:00.000Z","stockId":7000325182940,"netValue":1.168569330569535},{"date":"2024-11-05T16:00:00.000Z","stockId":7000325182940,"netValue":1.1234012959700657},{"date":"2024-11-04T16:00:00.000Z","stockId":7000325182940,"netValue":1.1323250792868036},{"date":"2024-11-03T16:00:00.000Z","stockId":7000325182940,"netValue":1.112830194975729},{"date":"2024-10-31T16:00:00.000Z","stockId":7000325182940,"netValue":1.0987147903695038},{"date":"2024-10-30T16:00:00.000Z","stockId":7000325182940,"netValue":1.0981974672323351},{"date":"2024-10-29T16:00:00.000Z","stockId":7000325182940,"netValue":1.107900155987304},{"date":"2024-10-28T16:00:00.000Z","stockId":7000325182940,"netValue":1.1175019316464416},{"date":"2024-10-27T16:00:00.000Z","stockId":7000325182940,"netValue":1.12588223391081},{"date":"2024-10-24T16:00:00.000Z","stockId":7000325182940,"netValue":1.1209141258412676},{"date":"2024-10-23T16:00:00.000Z","stockId":7000325182940,"netValue":1.1199890437141757},{"date":"2024-10-22T16:00:00.000Z","stockId":7000325182940,"netValue":1.1333737792377905},{"date":"2024-10-21T16:00:00.000Z","stockId":7000325182940,"netValue":1.1292790451225567},{"date":"2024-10-20T16:00:00.000Z","stockId":7000325182940,"netValue":1.1178240350259698},{"date":"2024-10-17T16:00:00.000Z","stockId":7000325182940,"netValue":1.1233246567271187},{"date":"2024-10-16T16:00:00.000Z","stockId":7000325182940,"netValue":1.0857374356411247},{"date":"2024-10-15T16:00:00.000Z","stockId":7000325182940,"netValue":1.09519724582797},{"date":"2024-10-14T16:00:00.000Z","stockId":7000325182940,"netValue":1.1056024528821644},{"date":"2024-10-13T16:00:00.000Z","stockId":7000325182940,"netValue":1.1379361803792065},{"date":"2024-10-10T16:00:00.000Z","stockId":7000325182940,"netValue":1.1295329849454245},{"date":"2024-10-09T16:00:00.000Z","stockId":7000325182940,"netValue":1.1528477304096894},{"date":"2024-10-08T16:00:00.000Z","stockId":7000325182940,"netValue":1.1317567809582794},{"date":"2024-10-07T16:00:00.000Z","stockId":7000325182940,"netValue":1.2003816217438426},{"date":"2024-09-29T16:00:00.000Z","stockId":7000325182940,"netValue":1.1682085581968327},{"date":"2024-09-26T16:00:00.000Z","stockId":7000325182940,"netValue":1.098687527008082},{"date":"2024-09-25T16:00:00.000Z","stockId":7000325182940,"netValue":1.0615473063670529},{"date":"2024-09-24T16:00:00.000Z","stockId":7000325182940,"netValue":1.0151742683394138},{"date":"2024-09-23T16:00:00.000Z","stockId":7000325182940,"netValue":1.0082489769383849},{"date":"2024-09-22T16:00:00.000Z","stockId":7000325182940,"netValue":0.975934927079289},{"date":"2024-09-19T16:00:00.000Z","stockId":7000325182940,"netValue":0.9740528793727643},{"date":"2024-09-18T16:00:00.000Z","stockId":7000325182940,"netValue":0.9710376612277689},{"date":"2024-09-17T16:00:00.000Z","stockId":7000325182940,"netValue":0.9627035498713694},{"date":"2024-09-12T16:00:00.000Z","stockId":7000325182940,"netValue":0.9532387580393787},{"date":"2024-09-11T16:00:00.000Z","stockId":7000325182940,"netValue":0.9596485272593211},{"date":"2024-09-10T16:00:00.000Z","stockId":7000325182940,"netValue":0.9653461873782276},{"date":"2024-09-09T16:00:00.000Z","stockId":7000325182940,"netValue":0.9658706322559254},{"date":"2024-09-08T16:00:00.000Z","stockId":7000325182940,"netValue":0.965522685836126},{"date":"2024-09-05T16:00:00.000Z","stockId":7000325182940,"netValue":0.9773109448855625},{"date":"2024-09-04T16:00:00.000Z","stockId":7000325182940,"netValue":0.9860817631951039},{"date":"2024-09-03T16:00:00.000Z","stockId":7000325182940,"netValue":0.9867500823106697},{"date":"2024-09-02T16:00:00.000Z","stockId":7000325182940,"netValue":0.9907962441698989},{"date":"2024-09-01T16:00:00.000Z","stockId":7000325182940,"netValue":0.9869624486280637},{"date":"2024-08-29T16:00:00.000Z","stockId":7000325182940,"netValue":1.0012678566647797},{"date":"2024-08-28T16:00:00.000Z","stockId":7000325182940,"netValue":0.9865632268352216},{"date":"2024-08-27T16:00:00.000Z","stockId":7000325182940,"netValue":0.981942634650809},{"date":"2024-08-26T16:00:00.000Z","stockId":7000325182940,"netValue":0.9908968635388417},{"date":"2024-08-25T16:00:00.000Z","stockId":7000325182940,"netValue":0.9937343645640897},{"date":"2024-08-22T16:00:00.000Z","stockId":7000325182940,"netValue":0.9939520920133598},{"date":"2024-08-21T16:00:00.000Z","stockId":7000325182940,"netValue":0.9882356271554281},{"date":"2024-08-20T16:00:00.000Z","stockId":7000325182940,"netValue":0.9865124160066356},{"date":"2024-08-19T16:00:00.000Z","stockId":7000325182940,"netValue":0.9859143610195263},{"date":"2024-08-18T16:00:00.000Z","stockId":7000325182940,"netValue":0.9903151623441786},{"date":"2024-08-15T16:00:00.000Z","stockId":7000325182940,"netValue":0.9885165105438429},{"date":"2024-08-14T16:00:00.000Z","stockId":7000325182940,"netValue":0.9840052654045958},{"date":"2024-08-13T16:00:00.000Z","stockId":7000325182940,"netValue":0.9821119832647074},{"date":"2024-08-12T16:00:00.000Z","stockId":7000325182940,"netValue":0.9897030190329378},{"date":"2024-08-11T16:00:00.000Z","stockId":7000325182940,"netValue":0.9902650742250698},{"date":"2024-08-08T16:00:00.000Z","stockId":7000325182940,"netValue":0.9890444407681915},{"date":"2024-08-07T16:00:00.000Z","stockId":7000325182940,"netValue":0.991893553696714},{"date":"2024-08-06T16:00:00.000Z","stockId":7000325182940,"netValue":0.9870999015252606},{"date":"2024-08-05T16:00:00.000Z","stockId":7000325182940,"netValue":0.9830692703421007},{"date":"2024-08-04T16:00:00.000Z","stockId":7000325182940,"netValue":0.982619752622726},{"date":"2024-08-01T16:00:00.000Z","stockId":7000325182940,"netValue":0.9887010872525108},{"date":"2024-07-31T16:00:00.000Z","stockId":7000325182940,"netValue":0.9973085347796974},{"date":"2024-07-30T16:00:00.000Z","stockId":7000325182940,"netValue":1.0063355207810745},{"date":"2024-07-29T16:00:00.000Z","stockId":7000325182940,"netValue":0.9844284741290494},{"date":"2024-07-28T16:00:00.000Z","stockId":7000325182940,"netValue":0.995368277663629},{"date":"2024-07-25T16:00:00.000Z","stockId":7000325182940,"netValue":0.999969385385737},{"date":"2024-07-24T16:00:00.000Z","stockId":7000325182940,"netValue":0.9896685059246344},{"date":"2024-07-23T16:00:00.000Z","stockId":7000325182940,"netValue":0.995827746415776},{"date":"2024-07-22T16:00:00.000Z","stockId":7000325182940,"netValue":1.0062922992782706},{"date":"2024-07-21T16:00:00.000Z","stockId":7000325182940,"netValue":1.0299160269989418},{"date":"2024-07-18T16:00:00.000Z","stockId":7000325182940,"netValue":1.0365735914624932},{"date":"2024-07-17T16:00:00.000Z","stockId":7000325182940,"netValue":1.0364988742739918},{"date":"2024-07-16T16:00:00.000Z","stockId":7000325182940,"netValue":1.034658287351625},{"date":"2024-07-15T16:00:00.000Z","stockId":7000325182940,"netValue":1.0352963931433052},{"date":"2024-07-14T16:00:00.000Z","stockId":7000325182940,"netValue":1.037565560521561},{"date":"2024-07-11T16:00:00.000Z","stockId":7000325182940,"netValue":1.043581442816515},{"date":"2024-07-10T16:00:00.000Z","stockId":7000325182940,"netValue":1.0387585364224279},{"date":"2024-07-09T16:00:00.000Z","stockId":7000325182940,"netValue":1.0254255390980092},{"date":"2024-07-08T16:00:00.000Z","stockId":7000325182940,"netValue":1.028211178535739},{"date":"2024-07-07T16:00:00.000Z","stockId":7000325182940,"netValue":1.0216639731966888},{"date":"2024-07-04T16:00:00.000Z","stockId":7000325182940,"netValue":1.0302211613844503},{"date":"2024-07-03T16:00:00.000Z","stockId":7000325182940,"netValue":1.034889138477192},{"date":"2024-07-02T16:00:00.000Z","stockId":7000325182940,"netValue":1.0424994738134745},{"date":"2024-07-01T16:00:00.000Z","stockId":7000325182940,"netValue":1.0493860942788804},{"date":"2024-06-30T16:00:00.000Z","stockId":7000325182940,"netValue":1.0553772765943519},{"date":"2024-06-29T16:00:00.000Z","stockId":7000325182940,"netValue":1.0530432297542518},{"date":"2024-06-27T16:00:00.000Z","stockId":7000325182940,"netValue":1.053058848813794},{"date":"2024-06-26T16:00:00.000Z","stockId":7000325182940,"netValue":1.056346345008072},{"date":"2024-06-25T16:00:00.000Z","stockId":7000325182940,"netValue":1.0685005570516473},{"date":"2024-06-24T16:00:00.000Z","stockId":7000325182940,"netValue":1.0659186370878055},{"date":"2024-06-23T16:00:00.000Z","stockId":7000325182940,"netValue":1.0667655078336657},{"date":"2024-06-20T16:00:00.000Z","stockId":7000325182940,"netValue":1.0710375720360652},{"date":"2024-06-19T16:00:00.000Z","stockId":7000325182940,"netValue":1.079407399391989},{"date":"2024-06-18T16:00:00.000Z","stockId":7000325182940,"netValue":1.0862180847046539},{"date":"2024-06-17T16:00:00.000Z","stockId":7000325182940,"netValue":1.089744135376317},{"date":"2024-06-16T16:00:00.000Z","stockId":7000325182940,"netValue":1.0918317900237569},{"date":"2024-06-13T16:00:00.000Z","stockId":7000325182940,"netValue":1.09344289261078},{"date":"2024-06-12T16:00:00.000Z","stockId":7000325182940,"netValue":1.091079138240259},{"date":"2024-06-11T16:00:00.000Z","stockId":7000325182940,"netValue":1.0970200943096329},{"date":"2024-06-10T16:00:00.000Z","stockId":7000325182940,"netValue":1.0986840590892457},{"date":"2024-06-06T16:00:00.000Z","stockId":7000325182940,"netValue":1.1121487333807165},{"date":"2024-06-05T16:00:00.000Z","stockId":7000325182940,"netValue":1.1200364542373256},{"date":"2024-06-04T16:00:00.000Z","stockId":7000325182940,"netValue":1.1228946841280047},{"date":"2024-06-03T16:00:00.000Z","stockId":7000325182940,"netValue":1.1344760946111814},{"date":"2024-06-02T16:00:00.000Z","stockId":7000325182940,"netValue":1.1237147105330214},{"date":"2024-05-30T16:00:00.000Z","stockId":7000325182940,"netValue":1.1168903348412769},{"date":"2024-05-29T16:00:00.000Z","stockId":7000325182940,"netValue":1.1192861276474866},{"date":"2024-05-28T16:00:00.000Z","stockId":7000325182940,"netValue":1.1302565292479598},{"date":"2024-05-27T16:00:00.000Z","stockId":7000325182940,"netValue":1.1356349276589803},{"date":"2024-05-26T16:00:00.000Z","stockId":7000325182940,"netValue":1.144267485968959}]}